Is Banco Macro S.A. (BMA) a Buy, Sell, or Hold?
Enter your email address below for free access to our Banco Macro S.A. (BMA) research center and poll results.
NYSE : BMA
Banco Macro S.A.
$90.14 USD
-$0.72 (-0.79%)
- Volume
- 183.15K
- Average Volume
- 299.4K
- Market Capitalization
- $5.76B
- P/E Ratio
- 24.68
- Dividend Yield
- 5.37%
- Price Target
- $85.00
- Year High
- $106.15
- Year Low
- $38.30
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.93
- Current Ratio
- $10.78
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
2
Indicators
Bearish
6
Indicators
Neutral
0
Indicators
2 Bullish / 6 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
92.56
2026-07-17
Close Price
$90.14
Vol: 183148
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
10.90
Average
44.42
Maximum
107.77
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 92.56 | $90.14 | 183148 |
| 2026-07-16 | 92.98 | $90.86 | 259100 |
| 2026-07-15 | 93.27 | $96.44 | 265601 |
| 2026-07-14 | 93.45 | $92.16 | 163948 |
| 2026-07-13 | 93.78 | $90.68 | 217800 |
| 2026-07-10 | 94.14 | $94.99 | 251136 |
| 2026-07-09 | 93.77 | $89.82 | 169034 |
| 2026-07-08 | 93.68 | $90.63 | 243786 |
| 2026-07-07 | 93.34 | $91.65 | 145300 |
| 2026-07-06 | 93.01 | $94.34 | 234300 |
| 2026-07-02 | 92.64 | $90.24 | 183200 |
| 2026-07-01 | 92.44 | $89.69 | 218629 |
| 2026-06-30 | 92.40 | $92.59 | 184706 |
| 2026-06-29 | 92.35 | $92.50 | 205900 |
| 2026-06-26 | 92.26 | $91.44 | 178147 |
| 2026-06-25 | 92.08 | $90.34 | 140802 |
| 2026-06-24 | 91.83 | $89.69 | 270631 |
| 2026-06-23 | 91.34 | $94.01 | 235600 |
| 2026-06-22 | 90.43 | $97.28 | 519000 |
| 2026-06-18 | 89.49 | $101.68 | 335640 |
| 2026-06-17 | 88.01 | $98.53 | 344000 |
| 2026-06-16 | 86.53 | $96.77 | 295100 |
| 2026-06-15 | 85.32 | $99.95 | 267743 |
| 2026-06-12 | 83.87 | $98.71 | 370200 |
| 2026-06-11 | 82.52 | $97.90 | 788900 |
| 2026-06-10 | 81.20 | $87.65 | 233406 |
| 2026-06-09 | 80.48 | $88.00 | 382508 |
| 2026-06-08 | 79.82 | $83.91 | 295614 |
| 2026-06-05 | 79.30 | $84.94 | 169300 |
| 2026-06-04 | 78.79 | $87.01 | 164500 |
| 2026-06-03 | 78.29 | $86.14 | 181621 |
| 2026-06-02 | 77.46 | $88.99 | 173000 |
| 2026-06-01 | 76.48 | $91.57 | 283800 |
| 2026-05-29 | 75.35 | $90.78 | 498500 |
| 2026-05-28 | 74.41 | $87.80 | 587500 |
| 2026-05-27 | 73.69 | $85.26 | 679110 |
| 2026-05-26 | 73.20 | $79.84 | 395117 |
| 2026-05-22 | 72.92 | $75.95 | 165600 |
| 2026-05-21 | 72.82 | $78.33 | 417638 |
| 2026-05-20 | 72.63 | $72.11 | 296843 |
| 2026-05-19 | 72.91 | $69.03 | 208800 |
| 2026-05-18 | 73.50 | $72.58 | 204900 |
| 2026-05-15 | 74.02 | $70.80 | 137313 |
| 2026-05-14 | 74.58 | $71.78 | 108239 |
| 2026-05-13 | 75.07 | $71.51 | 187300 |
| 2026-05-12 | 75.63 | $73.28 | 183400 |
| 2026-05-11 | 76.05 | $74.73 | 239031 |
| 2026-05-08 | 76.37 | $73.48 | 204636 |
| 2026-05-07 | 76.71 | $74.86 | 237031 |
| 2026-05-06 | 76.98 | $76.97 | 644036 |
| 2026-05-05 | 77.17 | $69.62 | 429147 |
| 2026-05-04 | 77.47 | $69.37 | 388300 |
| 2026-05-01 | 77.84 | $68.86 | 544500 |
| 2026-04-30 | 78.27 | $72.00 | 409504 |
| 2026-04-29 | 78.56 | $73.49 | 321400 |
| 2026-04-28 | 78.76 | $75.45 | 307245 |
| 2026-04-27 | 78.49 | $74.12 | 309100 |
| 2026-04-24 | 78.24 | $74.09 | 158000 |
| 2026-04-23 | 78.12 | $74.51 | 443623 |
| 2026-04-22 | 77.98 | $77.64 | 351692 |
| 2026-04-21 | 77.62 | $80.95 | 258523 |
| 2026-04-20 | 77.09 | $82.86 | 307518 |
| 2026-04-17 | 76.33 | $81.99 | 528700 |
| 2026-04-16 | 75.69 | $81.64 | 197815 |
| 2026-04-15 | 74.92 | $82.66 | 345741 |
| 2026-04-14 | 74.13 | $81.61 | 172848 |
| 2026-04-13 | 73.33 | $81.31 | 257410 |
| 2026-04-10 | 72.60 | $80.10 | 175900 |
| 2026-04-09 | 72.10 | $80.40 | 279736 |
| 2026-04-08 | 71.82 | $80.81 | 460100 |
| 2026-04-07 | 71.44 | $75.47 | 248400 |
| 2026-04-06 | 71.23 | $76.79 | 115800 |
| 2026-04-02 | 70.91 | $77.46 | 157509 |
| 2026-04-01 | 70.74 | $77.91 | 297602 |
| 2026-03-31 | 70.56 | $77.37 | 436347 |
| 2026-03-30 | 70.38 | $70.05 | 228052 |
| 2026-03-27 | 70.72 | $69.26 | 230811 |
| 2026-03-26 | 71.11 | $71.53 | 313331 |
| 2026-03-25 | 71.63 | $71.78 | 546400 |
| 2026-03-24 | 72.51 | $70.49 | 246703 |
| 2026-03-23 | 73.51 | $70.33 | 440752 |
| 2026-03-20 | 74.39 | $67.69 | 448625 |
| 2026-03-19 | 75.61 | $69.12 | 368700 |
| 2026-03-18 | 76.71 | $66.31 | 302514 |
| 2026-03-17 | 77.65 | $66.82 | 468199 |
| 2026-03-16 | 78.56 | $65.65 | 533100 |
| 2026-03-13 | 79.61 | $66.64 | 393440 |
| 2026-03-12 | 80.61 | $70.16 | 485679 |
| 2026-03-11 | 81.82 | $74.72 | 406238 |
| 2026-03-10 | 82.85 | $73.32 | 499632 |
| 2026-03-09 | 83.86 | $71.23 | 386126 |
| 2026-03-06 | 84.94 | $70.40 | 523400 |
| 2026-03-05 | 85.85 | $74.02 | 312313 |
| 2026-03-04 | 86.92 | $74.26 | 314414 |
| 2026-03-03 | 88.14 | $73.82 | 471400 |
| 2026-03-02 | 89.43 | $76.76 | 597300 |
| 2026-02-27 | 90.69 | $77.18 | 653114 |
| 2026-02-26 | 91.98 | $81.97 | 888998 |
| 2026-02-25 | 93.07 | $89.38 | 154100 |
| 2026-02-24 | 93.84 | $90.33 | 352629 |
| 2026-02-23 | 94.24 | $87.92 | 464007 |
| 2026-02-20 | 94.67 | $92.26 | 243600 |
| 2026-02-19 | 94.96 | $91.09 | 345049 |
| 2026-02-18 | 95.30 | $85.16 | 277505 |
| 2026-02-17 | 95.59 | $84.97 | 220927 |
| 2026-02-13 | 95.97 | $86.59 | 379837 |
| 2026-02-12 | 96.15 | $86.74 | 290806 |
| 2026-02-11 | 96.36 | $94.28 | 127433 |
| 2026-02-10 | 96.31 | $95.40 | 347800 |
| 2026-02-09 | 96.27 | $93.34 | 295040 |
| 2026-02-06 | 96.38 | $92.90 | 174741 |
| 2026-02-05 | 96.50 | $88.57 | 315727 |
| 2026-02-04 | 96.62 | $95.44 | 313442 |
| 2026-02-03 | 96.32 | $98.78 | 227400 |
| 2026-02-02 | 96.01 | $99.53 | 260000 |
| 2026-01-30 | 95.47 | $101.90 | 165600 |
| 2026-01-29 | 94.88 | $102.95 | 213626 |
| 2026-01-28 | 94.22 | $103.91 | 262000 |
| 2026-01-27 | 93.54 | $104.70 | 343431 |
| 2026-01-26 | 92.88 | $98.28 | 272916 |
| 2026-01-23 | 92.51 | $96.63 | 239428 |
| 2026-01-22 | 92.20 | $97.96 | 228525 |
| 2026-01-21 | 91.84 | $98.00 | 370945 |
| 2026-01-20 | 91.44 | $90.90 | 206421 |
| 2026-01-16 | 91.52 | $92.67 | 261646 |
| 2026-01-15 | 91.18 | $90.08 | 277142 |
| 2026-01-14 | 90.99 | $90.97 | 385200 |
| 2026-01-13 | 90.86 | $93.30 | 223000 |
| 2026-01-12 | 90.55 | $94.66 | 173400 |
| 2026-01-09 | 90.29 | $95.45 | 306500 |
| 2026-01-08 | 90.01 | $95.31 | 340000 |
| 2026-01-07 | 89.58 | $90.90 | 429700 |
| 2026-01-06 | 89.34 | $89.52 | 358664 |
| 2026-01-05 | 89.17 | $92.50 | 291347 |
| 2026-01-02 | 88.96 | $88.77 | 178443 |
| 2025-12-31 | 88.93 | $90.16 | 127737 |
| 2025-12-30 | 88.55 | $89.79 | 177120 |
| 2025-12-29 | 88.27 | $90.33 | 329427 |
| 2025-12-26 | 88.04 | $91.38 | 136801 |
| 2025-12-24 | 87.58 | $91.01 | 50906 |
| 2025-12-23 | 86.86 | $90.27 | 214400 |
| 2025-12-22 | 86.03 | $90.84 | 177100 |
| 2025-12-19 | 85.23 | $90.03 | 301000 |
| 2025-12-18 | 84.56 | $92.48 | 371600 |
| 2025-12-17 | 83.90 | $85.80 | 219237 |
| 2025-12-16 | 83.54 | $86.42 | 283158 |
| 2025-12-15 | 83.21 | $88.35 | 315802 |
| 2025-12-12 | 82.93 | $86.97 | 315024 |
| 2025-12-11 | 82.74 | $89.45 | 336500 |
| 2025-12-10 | 82.58 | $89.94 | 255200 |
| 2025-12-09 | 82.30 | $86.78 | 180600 |
| 2025-12-08 | 82.21 | $86.05 | 154708 |
| 2025-12-05 | 82.22 | $86.12 | 391600 |
| 2025-12-04 | 82.29 | $88.28 | 427100 |
| 2025-12-03 | 82.32 | $88.10 | 300127 |
| 2025-12-02 | 82.39 | $82.66 | 354100 |
| 2025-12-01 | 82.81 | $84.15 | 499305 |
| 2025-11-28 | 83.12 | $85.78 | 472200 |
| 2025-11-26 | 83.07 | $82.21 | 852722 |
| 2025-11-25 | 83.23 | $76.49 | 679747 |
| 2025-11-24 | 83.54 | $73.74 | 657007 |
| 2025-11-21 | 83.81 | $74.72 | 714902 |
| 2025-11-20 | 82.95 | $76.69 | 421700 |
| 2025-11-19 | 82.02 | $79.20 | 367300 |
| 2025-11-18 | 80.83 | $78.60 | 479805 |
| 2025-11-17 | 79.56 | $79.82 | 310300 |
| 2025-11-14 | 78.21 | $82.85 | 563213 |
| 2025-11-13 | 76.74 | $83.15 | 390102 |
| 2025-11-12 | 75.22 | $86.28 | 471231 |
| 2025-11-11 | 73.56 | $84.37 | 313531 |
| 2025-11-10 | 71.89 | $85.02 | 418437 |
| 2025-11-07 | 70.29 | $86.22 | 534040 |
| 2025-11-06 | 68.53 | $87.43 | 395700 |
| 2025-11-05 | 66.73 | $88.89 | 593941 |
| 2025-11-04 | 64.48 | $89.61 | 627300 |
| 2025-11-03 | 62.13 | $90.88 | 802500 |
| 2025-10-31 | 59.76 | $90.46 | 854230 |
| 2025-10-30 | 57.39 | $84.85 | 816534 |
| 2025-10-29 | 55.25 | $85.41 | 1.2M |
| 2025-10-28 | 52.99 | $82.58 | 1.3M |
| 2025-10-27 | 50.98 | $79.11 | 3.6M |
| 2025-10-24 | 49.26 | $57.48 | 924945 |
| 2025-10-23 | 48.65 | $58.20 | 1.2M |
| 2025-10-22 | 48.11 | $55.40 | 801256 |
| 2025-10-21 | 47.80 | $53.25 | 695600 |
| 2025-10-20 | 47.53 | $52.75 | 671635 |
| 2025-10-17 | 47.26 | $53.47 | 439330 |
| 2025-10-16 | 46.55 | $52.83 | 477474 |
| 2025-10-15 | 45.93 | $53.00 | 983000 |
| 2025-10-14 | 45.45 | $50.86 | 947918 |
| 2025-10-13 | 45.10 | $53.11 | 584915 |
| 2025-10-10 | 44.56 | $51.00 | 954721 |
| 2025-10-09 | 44.20 | $51.54 | 1.8M |
| 2025-10-08 | 43.94 | $43.88 | 327000 |
| 2025-10-07 | 44.11 | $42.53 | 325000 |
| 2025-10-06 | 44.19 | $43.55 | 483500 |
| 2025-10-03 | 44.27 | $43.08 | 492760 |
| 2025-10-02 | 45.06 | $41.89 | 965605 |
| 2025-10-01 | 45.88 | $40.38 | 787311 |
| 2025-09-30 | 46.69 | $42.29 | 819200 |
| 2025-09-29 | 47.48 | $44.73 | 528224 |
| 2025-09-26 | 48.14 | $45.34 | 668246 |
| 2025-09-25 | 48.85 | $47.31 | 549118 |
| 2025-09-24 | 49.35 | $49.26 | 1.5M |
| 2025-09-23 | 49.87 | $47.84 | 1.3M |
| 2025-09-22 | 50.47 | $47.21 | 1.8M |
| 2025-09-19 | 51.39 | $39.27 | 848220 |
| 2025-09-18 | 52.74 | $40.43 | 1.4M |
| 2025-09-17 | 54.05 | $43.43 | 321023 |
| 2025-09-16 | 55.16 | $43.85 | 498148 |
| 2025-09-15 | 56.51 | $42.45 | 467852 |
| 2025-09-12 | 57.83 | $43.80 | 869185 |
| 2025-09-11 | 59.13 | $46.18 | 738651 |
| 2025-09-10 | 60.43 | $47.42 | 1.2M |
| 2025-09-09 | 61.72 | $44.18 | 1.1M |
| 2025-09-08 | 63.13 | $45.08 | 2.7M |
| 2025-09-05 | 64.44 | $58.91 | 488349 |
| 2025-09-04 | 65.20 | $58.22 | 354100 |
| 2025-09-03 | 66.07 | $56.53 | 340403 |
| 2025-09-02 | 66.89 | $58.17 | 615553 |
| 2025-08-29 | 67.45 | $57.93 | 278820 |
| 2025-08-28 | 67.94 | $59.49 | 744500 |
| 2025-08-27 | 68.46 | $57.43 | 832192 |
| 2025-08-26 | 69.19 | $59.51 | 848759 |
| 2025-08-25 | 69.88 | $60.00 | 842518 |
| 2025-08-22 | 70.38 | $65.54 | 486401 |
| 2025-08-21 | 70.69 | $66.29 | 261900 |
| 2025-08-20 | 70.86 | $66.52 | 464529 |
| 2025-08-19 | 70.93 | $65.70 | 320753 |
| 2025-08-18 | 70.95 | $70.88 | 186223 |
| 2025-08-15 | 70.65 | $68.76 | 116809 |
| 2025-08-14 | 70.44 | $69.80 | 321142 |
| 2025-08-13 | 70.23 | $72.16 | 316600 |
| 2025-08-12 | 69.78 | $73.21 | 419900 |
| 2025-08-11 | 69.43 | $72.39 | 192918 |
| 2025-08-08 | 69.09 | $71.42 | 210136 |
| 2025-08-07 | 68.81 | $74.03 | 242800 |
| 2025-08-06 | 68.51 | $75.71 | 428300 |
| 2025-08-05 | 68.24 | $72.84 | 272847 |
| 2025-08-04 | 68.14 | $69.40 | 236750 |
| 2025-08-01 | 67.99 | $67.71 | 207500 |
| 2025-07-31 | 68.10 | $69.90 | 283947 |
| 2025-07-30 | 68.08 | $71.99 | 271300 |
| 2025-07-29 | 67.96 | $73.31 | 305106 |
| 2025-07-28 | 67.80 | $70.02 | 268900 |
| 2025-07-25 | 67.88 | $71.69 | 573151 |
| 2025-07-24 | 67.88 | $69.74 | 440300 |
| 2025-07-23 | 67.95 | $68.00 | 393846 |
| 2025-07-22 | 68.22 | $65.96 | 383200 |
| 2025-07-21 | 68.37 | $65.04 | 431618 |
| 2025-07-18 | 68.64 | $64.54 | 320033 |
| 2025-07-17 | 69.05 | $65.50 | 436500 |
| 2025-07-16 | 69.42 | $63.21 | 661919 |
| 2025-07-15 | 69.93 | $66.25 | 337135 |
| 2025-07-14 | 70.33 | $65.58 | 364401 |
| 2025-07-11 | 70.95 | $65.77 | 467176 |
| 2025-07-10 | 71.50 | $68.07 | 245700 |
| 2025-07-09 | 72.02 | $70.19 | 481000 |
| 2025-07-08 | 72.30 | $70.95 | 274545 |
| 2025-07-07 | 72.58 | $66.38 | 257384 |
| 2025-07-03 | 73.06 | $70.00 | 83900 |
| 2025-07-02 | 73.35 | $69.50 | 231500 |
| 2025-07-01 | 73.98 | $69.42 | 333649 |
| 2025-06-30 | 74.62 | $70.21 | 558100 |
| 2025-06-27 | 75.34 | $71.59 | 129743 |
| 2025-06-26 | 75.99 | $71.78 | 176745 |
| 2025-06-25 | 76.89 | $71.04 | 273207 |
| 2025-06-24 | 77.94 | $73.35 | 434451 |
| 2025-06-23 | 78.98 | $69.06 | 255736 |
| 2025-06-20 | 80.18 | $70.41 | 285622 |
| 2025-06-18 | 81.31 | $72.78 | 195800 |
| 2025-06-17 | 82.43 | $72.93 | 239114 |
| 2025-06-16 | 83.61 | $73.39 | 166835 |
| 2025-06-13 | 84.57 | $74.19 | 353400 |
| 2025-06-12 | 85.47 | $77.94 | 198900 |
| 2025-06-11 | 86.29 | $76.79 | 392700 |
| 2025-06-10 | 87.10 | $78.42 | 750837 |
| 2025-06-09 | 87.81 | $75.83 | 288944 |
| 2025-06-06 | 88.42 | $76.50 | 396933 |
| 2025-06-05 | 88.95 | $75.98 | 370000 |
| 2025-06-04 | 89.47 | $75.95 | 809596 |
| 2025-06-03 | 89.98 | $81.96 | 256521 |
| 2025-06-02 | 90.02 | $82.32 | 340700 |
| 2025-05-30 | 90.06 | $84.51 | 380300 |
| 2025-05-29 | 90.10 | $84.69 | 347644 |
| 2025-05-28 | 90.29 | $89.77 | 387100 |
| 2025-05-27 | 90.33 | $91.95 | 211337 |
| 2025-05-23 | 90.31 | $94.32 | 194161 |
| 2025-05-22 | 90.28 | $93.00 | 265434 |
| 2025-05-21 | 90.28 | $92.94 | 316870 |
| 2025-05-20 | 90.37 | $95.29 | 199192 |
| 2025-05-19 | 90.27 | $96.54 | 534900 |
| 2025-05-16 | 89.89 | $92.47 | 180400 |
| 2025-05-15 | 89.83 | $92.13 | 260501 |
| 2025-05-14 | 89.73 | $94.40 | 296946 |
| 2025-05-13 | 89.44 | $93.00 | 286900 |
| 2025-05-12 | 89.34 | $92.67 | 484514 |
| 2025-05-09 | 88.65 | $88.07 | 256133 |
| 2025-05-08 | 87.82 | $86.95 | 219400 |
| 2025-05-07 | 87.18 | $86.40 | 220000 |
| 2025-05-06 | 86.13 | $86.25 | 370911 |
| 2025-05-05 | 85.06 | $82.73 | 297100 |
| 2025-05-02 | 84.31 | $83.20 | 225900 |
| 2025-05-01 | 83.88 | $85.26 | 340301 |
| 2025-04-30 | 83.45 | $88.52 | 408910 |
| 2025-04-29 | 82.86 | $90.46 | 236000 |
| 2025-04-28 | 82.11 | $91.62 | 305400 |
| 2025-04-25 | 81.45 | $93.79 | 228100 |
| 2025-04-24 | 80.77 | $92.85 | 230081 |
| 2025-04-23 | 80.27 | $94.89 | 354518 |
| 2025-04-22 | 79.76 | $93.17 | 294147 |
| 2025-04-21 | 79.16 | $88.87 | 222142 |
| 2025-04-17 | 78.83 | $91.31 | 270600 |
| 2025-04-16 | 78.26 | $90.22 | 304636 |
| 2025-04-15 | 77.90 | $88.64 | 426818 |
| 2025-04-14 | 77.36 | $91.00 | 1.4M |
| 2025-04-11 | 76.97 | $78.85 | 727019 |
| 2025-04-10 | 77.29 | $71.50 | 468037 |
| 2025-04-09 | 77.84 | $74.06 | 791500 |
| 2025-04-08 | 78.39 | $65.34 | 519500 |
| 2025-04-07 | 79.20 | $64.88 | 551812 |
| 2025-04-04 | 79.97 | $67.74 | 636300 |
| 2025-04-03 | 80.84 | $74.61 | 717000 |
| 2025-04-02 | 81.25 | $76.75 | 122100 |
| 2025-04-01 | 81.70 | $76.69 | 245900 |
| 2025-03-31 | 81.96 | $75.51 | 308000 |
| 2025-03-28 | 82.30 | $78.38 | 200200 |
| 2025-03-27 | 82.57 | $80.17 | 332089 |
| 2025-03-26 | 82.58 | $82.82 | 275000 |
| 2025-03-25 | 82.84 | $84.61 | 311540 |
| 2025-03-24 | 82.93 | $81.20 | 113500 |
| 2025-03-21 | 83.27 | $82.33 | 275700 |
| 2025-03-20 | 83.64 | $79.89 | 277939 |
| 2025-03-19 | 84.33 | $82.94 | 208942 |
| 2025-03-18 | 84.72 | $77.95 | 400656 |
| 2025-03-17 | 85.46 | $83.10 | 178900 |
| 2025-03-14 | 85.91 | $85.23 | 193200 |
| 2025-03-13 | 86.26 | $82.62 | 182700 |
| 2025-03-12 | 86.67 | $85.02 | 365306 |
| 2025-03-11 | 86.89 | $81.62 | 278700 |
| 2025-03-10 | 87.58 | $80.20 | 392500 |
| 2025-03-07 | 88.23 | $85.25 | 269825 |
| 2025-03-06 | 88.93 | $82.68 | 299066 |
| 2025-03-05 | 89.43 | $85.78 | 283825 |
| 2025-03-04 | 89.95 | $81.85 | 202323 |
| 2025-03-03 | 90.65 | $82.44 | 442700 |
| 2025-02-28 | 91.50 | $83.79 | 455505 |
| 2025-02-27 | 92.40 | $80.30 | 722352 |
| 2025-02-26 | 93.48 | $87.93 | 269441 |
| 2025-02-25 | 93.97 | $86.48 | 352200 |
| 2025-02-24 | 94.53 | $88.00 | 335500 |
| 2025-02-21 | 95.35 | $89.67 | 315734 |
| 2025-02-20 | 96.13 | $93.75 | 327462 |
| 2025-02-19 | 96.88 | $90.81 | 368043 |
| 2025-02-18 | 97.81 | $92.65 | 549172 |
| 2025-02-14 | 98.40 | $92.17 | 263500 |
| 2025-02-13 | 99.37 | $92.19 | 270500 |
| 2025-02-12 | 100.52 | $90.76 | 295100 |
| 2025-02-11 | 101.71 | $89.45 | 461566 |
| 2025-02-10 | 102.58 | $95.40 | 339500 |
| 2025-02-07 | 103.51 | $93.32 | 259502 |
| 2025-02-06 | 104.49 | $99.17 | 321541 |
| 2025-02-05 | 105.33 | $92.66 | 310254 |
| 2025-02-04 | 106.38 | $96.24 | 204014 |
| 2025-02-03 | 107.11 | $95.89 | 317121 |
| 2025-01-31 | 107.77 | $99.45 | 226900 |
| 2025-01-30 | 107.64 | $101.61 | 283100 |
| 2025-01-29 | 107.43 | $101.91 | 363734 |
| 2025-01-28 | 107.34 | $97.85 | 625650 |
| 2025-01-27 | 107.52 | $97.68 | 356156 |
| 2025-01-24 | 107.64 | $104.36 | 314900 |
| 2025-01-23 | 107.31 | $105.32 | 251988 |
| 2025-01-22 | 106.88 | $108.76 | 308635 |
| 2025-01-21 | 106.20 | $109.29 | 685882 |
| 2025-01-17 | 105.61 | $104.45 | 564347 |
| 2025-01-16 | 105.70 | $111.63 | 361301 |
| 2025-01-15 | 105.46 | $115.11 | 314880 |
| 2025-01-14 | 104.35 | $114.59 | 380905 |
| 2025-01-13 | 103.10 | $107.00 | 369000 |
| 2025-01-10 | 102.29 | $113.84 | 421856 |
| 2025-01-08 | 100.80 | $113.02 | 267328 |
| 2025-01-07 | 99.45 | $115.85 | 418500 |
| 2025-01-06 | 97.99 | $113.84 | 488153 |
| 2025-01-03 | 96.59 | $110.76 | 360225 |
| 2025-01-02 | 95.20 | $109.17 | 433634 |
| 2024-12-31 | 93.97 | $96.76 | 121603 |
| 2024-12-30 | 93.51 | $97.32 | 206006 |
| 2024-12-27 | 92.89 | $100.23 | 137300 |
| 2024-12-26 | 91.98 | $101.42 | 168060 |
| 2024-12-24 | 91.10 | $100.04 | 81632 |
| 2024-12-23 | 90.14 | $97.74 | 301117 |
| 2024-12-20 | 89.30 | $96.70 | 264964 |
| 2024-12-19 | 88.46 | $95.24 | 423306 |
| 2024-12-18 | 87.79 | $97.45 | 494807 |
| 2024-12-17 | 86.96 | $106.26 | 501937 |
| 2024-12-16 | 85.87 | $106.83 | 956474 |
| 2024-12-13 | 84.53 | $92.98 | 255219 |
| 2024-12-12 | 83.83 | $89.58 | 422297 |
| 2024-12-11 | 83.33 | $90.67 | 479034 |
| 2024-12-10 | 82.79 | $84.16 | 251606 |
| 2024-12-09 | 82.53 | $85.93 | 255000 |
| 2024-12-06 | 82.20 | $86.62 | 227809 |
| 2024-12-05 | 81.95 | $85.92 | 291932 |
| 2024-12-04 | 81.76 | $82.93 | 313000 |
| 2024-12-03 | 81.39 | $84.57 | 267413 |
| 2024-12-02 | 80.92 | $87.68 | 398423 |
| 2024-11-29 | 80.31 | $84.90 | 462700 |
| 2024-11-27 | 79.98 | $82.04 | 289100 |
| 2024-11-26 | 79.78 | $83.80 | 358287 |
| 2024-11-25 | 79.54 | $80.76 | 319125 |
| 2024-11-22 | 79.46 | $80.91 | 427600 |
| 2024-11-21 | 79.38 | $80.01 | 359902 |
| 2024-11-20 | 79.22 | $81.80 | 354200 |
| 2024-11-19 | 78.68 | $80.85 | 316585 |
| 2024-11-18 | 78.26 | $84.42 | 386381 |
| 2024-11-15 | 77.68 | $80.04 | 420008 |
| 2024-11-14 | 77.31 | $79.04 | 238693 |
| 2024-11-13 | 76.92 | $79.55 | 257900 |
| 2024-11-12 | 76.46 | $79.78 | 222273 |
| 2024-11-11 | 76.22 | $79.12 | 163462 |
| 2024-11-08 | 75.97 | $79.23 | 293100 |
| 2024-11-07 | 75.75 | $81.68 | 246609 |
| 2024-11-06 | 75.33 | $82.17 | 487200 |
| 2024-11-05 | 74.76 | $75.43 | 286209 |
| 2024-11-04 | 74.43 | $75.09 | 244117 |
| 2024-11-01 | 73.96 | $75.65 | 294007 |
| 2024-10-31 | 73.57 | $78.23 | 234500 |
| 2024-10-30 | 73.02 | $78.03 | 236900 |
| 2024-10-29 | 72.37 | $78.96 | 252817 |
| 2024-10-28 | 71.69 | $79.11 | 307218 |
| 2024-10-25 | 70.91 | $79.41 | 311681 |
| 2024-10-24 | 70.26 | $76.84 | 323868 |
| 2024-10-23 | 69.69 | $70.95 | 99113 |
| 2024-10-22 | 69.48 | $72.42 | 122500 |
| 2024-10-21 | 69.32 | $72.85 | 133700 |
| 2024-10-18 | 69.26 | $72.75 | 147200 |
| 2024-10-17 | 69.33 | $71.20 | 146500 |
| 2024-10-16 | 69.51 | $70.29 | 294100 |
| 2024-10-15 | 69.54 | $74.97 | 246724 |
| 2024-10-14 | 69.27 | $74.18 | 141323 |
| 2024-10-11 | 68.92 | $74.83 | 208505 |
| 2024-10-10 | 68.57 | $73.20 | 241176 |
| 2024-10-09 | 68.18 | $70.74 | 215200 |
| 2024-10-08 | 67.84 | $68.97 | 254919 |
| 2024-10-07 | 67.47 | $65.56 | 122001 |
| 2024-10-04 | 67.38 | $67.95 | 245500 |
| 2024-10-03 | 67.09 | $67.23 | 178071 |
| 2024-10-02 | 66.90 | $65.00 | 175860 |
| 2024-10-01 | 66.87 | $65.28 | 268100 |
| 2024-09-30 | 66.64 | $63.50 | 254212 |
| 2024-09-27 | 66.40 | $66.44 | 156636 |
| 2024-09-26 | 65.87 | $65.44 | 259711 |
| 2024-09-25 | 65.22 | $66.74 | 436600 |
| 2024-09-24 | 64.52 | $69.20 | 352639 |
| 2024-09-23 | 63.70 | $71.75 | 233507 |
| 2024-09-20 | 62.79 | $74.06 | 398100 |
| 2024-09-19 | 61.71 | $74.83 | 445782 |
| 2024-09-18 | 60.77 | $70.86 | 367200 |
| 2024-09-17 | 60.11 | $69.55 | 308038 |
| 2024-09-16 | 59.52 | $67.24 | 325600 |
| 2024-09-13 | 58.99 | $67.76 | 251100 |
| 2024-09-12 | 58.57 | $65.50 | 249000 |
| 2024-09-11 | 58.21 | $64.00 | 249600 |
| 2024-09-10 | 57.85 | $61.51 | 273200 |
| 2024-09-09 | 57.51 | $63.84 | 247635 |
| 2024-09-06 | 56.96 | $62.07 | 257047 |
| 2024-09-05 | 56.43 | $63.40 | 325100 |
| 2024-09-04 | 55.62 | $64.49 | 514906 |
| 2024-09-03 | 54.80 | $60.60 | 527253 |
| 2024-08-30 | 54.10 | $58.77 | 726100 |
| 2024-08-29 | 53.52 | $55.74 | 238619 |
| 2024-08-28 | 53.31 | $52.53 | 191026 |
| 2024-08-27 | 53.33 | $52.75 | 230424 |
| 2024-08-26 | 53.22 | $52.73 | 314200 |
| 2024-08-23 | 53.13 | $53.55 | 495808 |
| 2024-08-22 | 53.04 | $52.51 | 440200 |
| 2024-08-21 | 52.96 | $56.02 | 221200 |
| 2024-08-20 | 52.77 | $57.68 | 209615 |
| 2024-08-19 | 52.63 | $57.76 | 229030 |
| 2024-08-16 | 52.40 | $56.59 | 305500 |
| 2024-08-15 | 52.31 | $59.28 | 356936 |
| 2024-08-14 | 51.98 | $58.37 | 547000 |
| 2024-08-13 | 51.68 | $56.83 | 323635 |
| 2024-08-12 | 51.55 | $54.69 | 329818 |
| 2024-08-09 | 51.43 | $52.88 | 251062 |
| 2024-08-08 | 51.47 | $51.47 | 434335 |
| 2024-08-07 | 51.63 | $47.23 | 332768 |
| 2024-08-06 | 52.07 | $48.00 | 206400 |
| 2024-08-05 | 52.44 | $46.54 | 432707 |
| 2024-08-02 | 52.88 | $47.24 | 252030 |
| 2024-08-01 | 53.22 | $51.63 | 148900 |
| 2024-07-31 | 53.42 | $52.82 | 195122 |
| 2024-07-30 | 53.52 | $50.66 | 198423 |
| 2024-07-29 | 53.64 | $50.81 | 177355 |
| 2024-07-26 | 53.96 | $51.88 | 87800 |
| 2024-07-25 | 54.26 | $50.84 | 202400 |
| 2024-07-24 | 54.57 | $52.16 | 166051 |
| 2024-07-23 | 54.88 | $54.96 | 103600 |
| 2024-07-22 | 55.02 | $53.11 | 196422 |
| 2024-07-19 | 55.24 | $54.81 | 187224 |
| 2024-07-18 | 55.44 | $52.67 | 168241 |
| 2024-07-17 | 55.97 | $52.41 | 231025 |
| 2024-07-16 | 56.45 | $54.17 | 435600 |
| 2024-07-15 | 56.91 | $52.23 | 199600 |
| 2024-07-12 | 57.45 | $53.70 | 134043 |
| 2024-07-11 | 57.75 | $54.70 | 248000 |
| 2024-07-10 | 57.87 | $56.04 | 214249 |
| 2024-07-09 | 58.04 | $55.49 | 75035 |
| 2024-07-08 | 58.12 | $55.19 | 286739 |
| 2024-07-05 | 58.23 | $54.18 | 286500 |
| 2024-07-03 | 58.52 | $55.60 | 153434 |
| 2024-07-02 | 58.79 | $54.81 | 281532 |
| 2024-07-01 | 59.31 | $52.99 | 447440 |
| 2024-06-28 | 59.98 | $57.33 | 318300 |
| 2024-06-27 | 60.41 | $57.90 | 238200 |
| 2024-06-26 | 60.62 | $56.93 | 222300 |
| 2024-06-25 | 60.73 | $58.45 | 233106 |
| 2024-06-24 | 60.73 | $57.75 | 308725 |
| 2024-06-21 | 60.69 | $57.51 | 347728 |
| 2024-06-20 | 60.85 | $58.80 | 642204 |
| 2024-06-18 | 61.14 | $63.17 | 428600 |
| 2024-06-17 | 61.29 | $62.04 | 337800 |
| 2024-06-14 | 61.44 | $63.47 | 432861 |
| 2024-06-13 | 61.52 | $63.00 | 899548 |
| 2024-06-12 | 61.71 | $59.68 | 581547 |
| 2024-06-11 | 61.88 | $57.02 | 293600 |
| 2024-06-10 | 62.10 | $59.46 | 407250 |
| 2024-06-07 | 62.24 | $57.07 | 299800 |
| 2024-06-06 | 62.56 | $57.42 | 341326 |
| 2024-06-05 | 62.91 | $60.00 | 470427 |
| 2024-06-04 | 63.08 | $61.03 | 476431 |
| 2024-06-03 | 63.24 | $65.22 | 291502 |
| 2024-05-31 | 62.99 | $66.29 | 619311 |
| 2024-05-30 | 62.48 | $66.05 | 752863 |
| 2024-05-29 | 61.91 | $61.95 | 249100 |
| 2024-05-28 | 61.52 | $59.31 | 548321 |
| 2024-05-24 | 61.22 | $58.30 | 305220 |
| 2024-05-23 | 60.87 | $56.96 | 713284 |
| 2024-05-22 | 60.48 | $60.68 | 571303 |
| 2024-05-21 | 59.89 | $64.65 | 381800 |
| 2024-05-20 | 59.26 | $66.20 | 258400 |
| 2024-05-17 | 58.62 | $64.98 | 252090 |
| 2024-05-16 | 57.86 | $65.05 | 286200 |
| 2024-05-15 | 57.02 | $66.90 | 463053 |
| 2024-05-14 | 56.08 | $63.15 | 332600 |
| 2024-05-13 | 55.32 | $61.27 | 267075 |
| 2024-05-10 | 54.63 | $62.40 | 332922 |
| 2024-05-09 | 54.09 | $63.37 | 318500 |
| 2024-05-08 | 53.51 | $64.47 | 622500 |
| 2024-05-07 | 52.80 | $63.43 | 847700 |
| 2024-05-06 | 52.21 | $64.20 | 799327 |
| 2024-05-03 | 51.56 | $60.22 | 640527 |
| 2024-05-02 | 51.10 | $56.11 | 346622 |
| 2024-05-01 | 50.78 | $54.67 | 261439 |
| 2024-04-30 | 50.58 | $54.16 | 731528 |
| 2024-04-29 | 50.23 | $53.15 | 615959 |
| 2024-04-26 | 50.02 | $51.38 | 386600 |
| 2024-04-25 | 49.86 | $49.08 | 321300 |
| 2024-04-24 | 49.99 | $48.98 | 332326 |
| 2024-04-23 | 50.08 | $52.07 | 408672 |
| 2024-04-22 | 50.09 | $53.27 | 673311 |
| 2024-04-19 | 50.01 | $49.82 | 211200 |
| 2024-04-18 | 50.05 | $48.31 | 182200 |
| 2024-04-17 | 50.05 | $48.09 | 278239 |
| 2024-04-16 | 49.92 | $48.03 | 386002 |
| 2024-04-15 | 49.80 | $47.46 | 636800 |
| 2024-04-12 | 49.60 | $51.46 | 320700 |
| 2024-04-11 | 49.11 | $51.74 | 271600 |
| 2024-04-10 | 48.63 | $50.41 | 319000 |
| 2024-04-09 | 48.11 | $51.66 | 433035 |
| 2024-04-08 | 47.47 | $51.07 | 776236 |
| 2024-04-05 | 46.91 | $51.12 | 485113 |
| 2024-04-04 | 46.36 | $49.75 | 476112 |
| 2024-04-03 | 45.92 | $50.49 | 493140 |
| 2024-04-02 | 45.31 | $47.16 | 200624 |
| 2024-04-01 | 44.93 | $49.14 | 204008 |
| 2024-03-28 | 44.44 | $48.18 | 651812 |
| 2024-03-27 | 44.02 | $51.67 | 354606 |
| 2024-03-26 | 43.27 | $50.79 | 323418 |
| 2024-03-25 | 42.55 | $52.09 | 681891 |
| 2024-03-22 | 41.80 | $51.74 | 420900 |
| 2024-03-21 | 41.02 | $50.69 | 523445 |
| 2024-03-20 | 40.25 | $48.20 | 303645 |
| 2024-03-19 | 39.52 | $45.53 | 468500 |
| 2024-03-18 | 38.86 | $45.63 | 260734 |
| 2024-03-15 | 38.16 | $43.50 | 266100 |
| 2024-03-14 | 37.55 | $41.58 | 317000 |
| 2024-03-13 | 37.01 | $42.21 | 352671 |
| 2024-03-12 | 36.43 | $39.99 | 321100 |
| 2024-03-11 | 35.96 | $38.89 | 195723 |
| 2024-03-08 | 35.53 | $39.90 | 220200 |
| 2024-03-07 | 34.98 | $40.08 | 274500 |
| 2024-03-06 | 34.49 | $40.88 | 421637 |
| 2024-03-05 | 34.06 | $38.39 | 233900 |
| 2024-03-04 | 33.77 | $39.44 | 423354 |
| 2024-03-01 | 33.53 | $39.42 | 472400 |
| 2024-02-29 | 33.26 | $39.79 | 1.1M |
| 2024-02-28 | 32.93 | $36.69 | 489600 |
| 2024-02-27 | 32.75 | $36.42 | 686125 |
| 2024-02-26 | 32.57 | $36.95 | 292291 |
| 2024-02-23 | 32.40 | $36.23 | 357816 |
| 2024-02-22 | 32.24 | $35.19 | 596810 |
| 2024-02-21 | 32.03 | $33.62 | 380202 |
| 2024-02-20 | 31.85 | $32.48 | 397600 |
| 2024-02-16 | 31.74 | $31.61 | 159100 |
| 2024-02-15 | 31.59 | $31.15 | 106038 |
| 2024-02-14 | 31.42 | $30.93 | 159311 |
| 2024-02-13 | 31.25 | $30.64 | 132544 |
| 2024-02-12 | 31.00 | $30.58 | 88922 |
| 2024-02-09 | 30.78 | $30.28 | 444400 |
| 2024-02-08 | 30.53 | $28.82 | 409600 |
| 2024-02-07 | 30.36 | $30.22 | 564862 |
| 2024-02-06 | 30.09 | $32.41 | 235483 |
| 2024-02-05 | 29.79 | $32.52 | 333500 |
| 2024-02-02 | 29.47 | $34.62 | 211943 |
| 2024-02-01 | 29.08 | $34.14 | 343000 |
| 2024-01-31 | 28.75 | $33.12 | 323300 |
| 2024-01-30 | 28.49 | $33.12 | 317100 |
| 2024-01-29 | 28.27 | $32.72 | 633400 |
| 2024-01-26 | 28.07 | $33.62 | 439314 |
| 2024-01-25 | 27.86 | $32.94 | 685326 |
| 2024-01-24 | 27.70 | $30.98 | 502411 |
| 2024-01-23 | 27.64 | $30.06 | 362600 |
| 2024-01-22 | 27.60 | $30.22 | 1.0M |
| 2024-01-19 | 27.55 | $28.61 | 409434 |
| 2024-01-18 | 27.50 | $27.92 | 285428 |
| 2024-01-17 | 27.50 | $27.43 | 420431 |
| 2024-01-16 | 27.47 | $25.67 | 282746 |
| 2024-01-12 | 27.55 | $26.08 | 294501 |
| 2024-01-11 | 27.66 | $25.44 | 212327 |
| 2024-01-10 | 27.74 | $25.41 | 182241 |
| 2024-01-09 | 27.85 | $24.85 | 491634 |
| 2024-01-08 | 27.96 | $26.34 | 165000 |
| 2024-01-05 | 27.96 | $26.13 | 247600 |
| 2024-01-04 | 27.97 | $26.74 | 312152 |
| 2024-01-03 | 27.99 | $27.56 | 317730 |
| 2024-01-02 | 27.96 | $28.05 | 259100 |
| 2023-12-29 | 27.94 | $28.70 | 208900 |
| 2023-12-28 | 27.93 | $28.70 | 241600 |
| 2023-12-27 | 27.93 | $29.30 | 486525 |
| 2023-12-26 | 27.87 | $29.73 | 251200 |
| 2023-12-22 | 27.79 | $29.81 | 372830 |
| 2023-12-21 | 27.60 | $29.33 | 920100 |
| 2023-12-20 | 27.27 | $29.19 | 598036 |
| 2023-12-19 | 27.03 | $27.65 | 350600 |
| 2023-12-18 | 26.86 | $27.83 | 292003 |
| 2023-12-15 | 26.48 | $26.80 | 367417 |
| 2023-12-14 | 26.11 | $27.39 | 457500 |
| 2023-12-13 | 25.72 | $28.20 | 469400 |
| 2023-12-12 | 25.29 | $27.10 | 429400 |
| 2023-12-11 | 24.91 | $27.50 | 252219 |
| 2023-12-08 | 24.51 | $27.19 | 270700 |
| 2023-12-07 | 24.11 | $26.39 | 231440 |
| 2023-12-06 | 23.75 | $26.31 | 504403 |
| 2023-12-05 | 23.42 | $27.03 | 495345 |
| 2023-12-04 | 23.05 | $27.00 | 337500 |
| 2023-12-01 | 22.73 | $27.71 | 471429 |
| 2023-11-30 | 22.35 | $28.42 | 397522 |
| 2023-11-29 | 21.90 | $28.72 | 710900 |
| 2023-11-28 | 21.38 | $28.01 | 798853 |
| 2023-11-27 | 20.89 | $28.30 | 1.7M |
| 2023-11-24 | 20.44 | $25.92 | 986701 |
| 2023-11-22 | 20.12 | $22.72 | 512482 |
| 2023-11-21 | 19.94 | $24.35 | 562192 |
| 2023-11-20 | 19.62 | $24.32 | 1.6M |
| 2023-11-17 | 19.34 | $20.24 | 316398 |
| 2023-11-16 | 19.26 | $19.29 | 174900 |
| 2023-11-15 | 19.23 | $19.64 | 178557 |
| 2023-11-14 | 19.21 | $19.71 | 141300 |
| 2023-11-13 | 19.20 | $19.38 | 170118 |
| 2023-11-10 | 19.18 | $19.53 | 160929 |
| 2023-11-09 | 19.11 | $19.14 | 176000 |
| 2023-11-08 | 19.06 | $19.17 | 197908 |
| 2023-11-07 | 19.02 | $19.77 | 149132 |
| 2023-11-06 | 18.94 | $19.71 | 107700 |
| 2023-11-03 | 18.88 | $20.45 | 286300 |
| 2023-11-02 | 18.80 | $20.26 | 409300 |
| 2023-11-01 | 18.73 | $19.46 | 278900 |
| 2023-10-31 | 18.70 | $18.32 | 297900 |
| 2023-10-30 | 18.70 | $18.04 | 353700 |
| 2023-10-27 | 18.76 | $19.43 | 189100 |
| 2023-10-26 | 18.78 | $19.54 | 184200 |
| 2023-10-25 | 18.84 | $19.01 | 291834 |
| 2023-10-24 | 18.93 | $18.00 | 462349 |
| 2023-10-23 | 19.07 | $18.70 | 600801 |
| 2023-10-20 | 19.20 | $18.65 | 375602 |
| 2023-10-19 | 19.36 | $18.76 | 255407 |
| 2023-10-18 | 19.54 | $19.13 | 225327 |
| 2023-10-17 | 19.71 | $19.53 | 141749 |
| 2023-10-16 | 19.91 | $18.99 | 184700 |
| 2023-10-13 | 20.19 | $18.07 | 82000 |
| 2023-10-12 | 20.46 | $18.21 | 186500 |
| 2023-10-11 | 20.75 | $18.36 | 201804 |
| 2023-10-10 | 21.01 | $18.20 | 202700 |
| 2023-10-09 | 21.27 | $18.41 | 156400 |
| 2023-10-06 | 21.49 | $18.97 | 107700 |
| 2023-10-05 | 21.70 | $18.90 | 180823 |
| 2023-10-04 | 21.95 | $18.69 | 155830 |
| 2023-10-03 | 22.23 | $18.38 | 424800 |
| 2023-10-02 | 22.55 | $19.31 | 274602 |
| 2023-09-29 | 22.89 | $19.73 | 215349 |
| 2023-09-28 | 23.23 | $20.82 | 90800 |
| 2023-09-27 | 23.53 | $20.74 | 151600 |
| 2023-09-26 | 23.84 | $20.75 | 205416 |
| 2023-09-25 | 24.13 | $21.38 | 184234 |
| 2023-09-22 | 24.30 | $21.85 | 150004 |
| 2023-09-21 | 24.40 | $22.28 | 244800 |
| 2023-09-20 | 24.48 | $22.61 | 229922 |
| 2023-09-19 | 24.50 | $23.57 | 164600 |
| 2023-09-18 | 24.43 | $24.48 | 193123 |
| 2023-09-15 | 24.34 | $23.63 | 169200 |
| 2023-09-14 | 24.27 | $24.00 | 183533 |
| 2023-09-13 | 24.25 | $23.53 | 181445 |
| 2023-09-12 | 24.24 | $23.29 | 289200 |
| 2023-09-11 | 24.25 | $22.95 | 219900 |
| 2023-09-08 | 24.38 | $23.08 | 338137 |
| 2023-09-07 | 24.51 | $23.90 | 257300 |
| 2023-09-06 | 24.55 | $24.30 | 263700 |
| 2023-09-05 | 24.58 | $24.77 | 414300 |
| 2023-09-01 | 24.55 | $26.06 | 199500 |
| 2023-08-31 | 24.47 | $26.65 | 288300 |
| 2023-08-30 | 24.34 | $26.68 | 274800 |
| 2023-08-29 | 24.23 | $26.99 | 471243 |
| 2023-08-28 | 24.16 | $26.58 | 439640 |
| 2023-08-25 | 24.09 | $24.71 | 334300 |
| 2023-08-24 | 24.12 | $24.03 | 408225 |
| 2023-08-23 | 24.15 | $23.70 | 297431 |
| 2023-08-22 | 24.27 | $23.14 | 241948 |
| 2023-08-21 | 24.42 | $22.14 | 144100 |
| 2023-08-18 | 24.60 | $22.57 | 269800 |
| 2023-08-17 | 24.79 | $22.42 | 161000 |
| 2023-08-16 | 24.94 | $23.44 | 356140 |
| 2023-08-15 | 25.03 | $23.30 | 367160 |
| 2023-08-14 | 25.17 | $23.54 | 1.3M |
| 2023-08-11 | 25.30 | $25.52 | 299025 |
| 2023-08-10 | 25.27 | $25.70 | 407629 |
| 2023-08-09 | 25.32 | $24.76 | 195139 |
| 2023-08-08 | 25.35 | $24.96 | 248621 |
| 2023-08-07 | 25.34 | $24.18 | 189640 |
| 2023-08-04 | 25.35 | $24.37 | 97630 |
| 2023-08-03 | 25.38 | $24.12 | 129080 |
| 2023-08-02 | 25.38 | $24.48 | 162800 |
| 2023-08-01 | 25.47 | $25.60 | 375100 |
| 2023-07-31 | 25.50 | $25.16 | 143139 |
| 2023-07-28 | 25.56 | $25.26 | 209900 |
| 2023-07-27 | 25.63 | $24.63 | 227600 |
| 2023-07-26 | 25.72 | $26.20 | 178215 |
| 2023-07-25 | 25.73 | $26.07 | 147419 |
| 2023-07-24 | 25.81 | $25.67 | 337509 |
| 2023-07-21 | 25.79 | $26.32 | 248356 |
| 2023-07-20 | 25.73 | $25.60 | 117245 |
| 2023-07-19 | 25.79 | $25.15 | 276028 |
| 2023-07-18 | 25.83 | $26.16 | 238800 |
| 2023-07-17 | 25.74 | $26.13 | 423163 |
| 2023-07-14 | 25.60 | $24.93 | 430048 |
| 2023-07-13 | 25.47 | $26.58 | 274300 |
| 2023-07-12 | 25.26 | $25.50 | 284000 |
| 2023-07-11 | 25.09 | $24.68 | 345642 |
| 2023-07-10 | 24.95 | $24.32 | 279700 |
| 2023-07-07 | 24.82 | $25.06 | 339100 |
| 2023-07-06 | 24.69 | $24.19 | 291239 |
| 2023-07-05 | 24.58 | $26.16 | 405500 |
| 2023-07-03 | 24.23 | $26.25 | 142340 |
| 2023-06-30 | 23.84 | $26.39 | 375500 |
| 2023-06-29 | 23.43 | $26.64 | 249100 |
| 2023-06-28 | 22.98 | $26.44 | 395591 |
| 2023-06-27 | 22.56 | $26.45 | 427112 |
| 2023-06-26 | 22.11 | $27.52 | 786800 |
| 2023-06-23 | 21.62 | $25.31 | 612000 |
| 2023-06-22 | 21.24 | $25.18 | 689600 |
| 2023-06-21 | 20.86 | $26.73 | 702851 |
| 2023-06-20 | 20.39 | $25.92 | 572927 |
| 2023-06-16 | 19.97 | $24.47 | 378800 |
| 2023-06-15 | 19.62 | $23.30 | 648236 |
| 2023-06-14 | 19.34 | $22.30 | 528200 |
| 2023-06-13 | 19.08 | $22.47 | 216900 |
| 2023-06-12 | 18.87 | $22.01 | 257844 |
| 2023-06-09 | 18.70 | $21.80 | 336200 |
| 2023-06-08 | 18.54 | $21.86 | 299023 |
| 2023-06-07 | 18.36 | $22.45 | 480000 |
| 2023-06-06 | 18.16 | $21.89 | 740002 |
| 2023-06-05 | 17.96 | $19.20 | 133106 |
| 2023-06-02 | 17.89 | $18.41 | 114303 |
| 2023-06-01 | 17.81 | $18.33 | 155000 |
| 2023-05-31 | 17.75 | $17.56 | 84712 |
| 2023-05-30 | 17.74 | $17.98 | 79424 |
| 2023-05-26 | 17.70 | $17.57 | 57100 |
| 2023-05-25 | 17.71 | $17.59 | 47421 |
| 2023-05-24 | 17.71 | $17.74 | 101800 |
| 2023-05-23 | 17.72 | $17.64 | 199120 |
| 2023-05-22 | 17.75 | $17.23 | 152002 |
| 2023-05-19 | 17.79 | $17.67 | 117900 |
| 2023-05-18 | 17.81 | $17.31 | 161100 |
| 2023-05-17 | 17.88 | $17.82 | 206100 |
| 2023-05-16 | 17.90 | $17.12 | 241200 |
| 2023-05-15 | 18.04 | $18.30 | 142300 |
| 2023-05-12 | 18.18 | $18.48 | 202048 |
| 2023-05-11 | 18.30 | $18.57 | 292708 |
| 2023-05-10 | 18.37 | $18.31 | 60000 |
| 2023-05-09 | 18.43 | $18.39 | 251805 |
| 2023-05-08 | 18.45 | $17.93 | 189500 |
| 2023-05-05 | 18.45 | $17.80 | 188924 |
| 2023-05-04 | 18.45 | $16.81 | 157213 |
| 2023-05-03 | 18.52 | $17.20 | 160500 |
| 2023-05-02 | 18.55 | $17.37 | 164644 |
| 2023-05-01 | 18.60 | $17.22 | 166128 |
| 2023-04-28 | 18.63 | $17.69 | 142148 |
| 2023-04-27 | 18.68 | $17.62 | 120200 |
| 2023-04-26 | 18.73 | $17.96 | 156900 |
| 2023-04-25 | 18.74 | $18.12 | 166800 |
| 2023-04-24 | 18.73 | $18.15 | 112500 |
| 2023-04-21 | 18.68 | $18.07 | 130115 |
| 2023-04-20 | 18.63 | $18.60 | 162100 |
| 2023-04-19 | 18.57 | $18.29 | 518800 |
| 2023-04-18 | 18.56 | $19.99 | 292500 |
| 2023-04-17 | 18.40 | $21.11 | 196200 |
| 2023-04-14 | 18.20 | $20.76 | 356800 |
| 2023-04-13 | 18.06 | $20.04 | 225100 |
| 2023-04-12 | 17.90 | $19.55 | 279038 |
| 2023-04-11 | 17.84 | $18.73 | 222818 |
| 2023-04-10 | 17.83 | $18.01 | 187400 |
| 2023-04-06 | 17.87 | $17.79 | 51746 |
| 2023-04-05 | 17.98 | $18.03 | 126735 |
| 2023-04-04 | 18.11 | $17.91 | 94034 |
| 2023-04-03 | 18.21 | $18.43 | 148522 |
| 2023-03-31 | 18.31 | $17.81 | 182500 |
| 2023-03-30 | 18.40 | $18.58 | 87200 |
| 2023-03-29 | 18.43 | $18.58 | 156800 |
| 2023-03-28 | 18.53 | $18.20 | 156621 |
| 2023-03-27 | 18.65 | $18.05 | 149500 |
| 2023-03-24 | 18.81 | $17.03 | 59000 |
| 2023-03-23 | 19.00 | $17.04 | 148732 |
| 2023-03-22 | 19.19 | $17.51 | 110900 |
| 2023-03-21 | 19.33 | $17.95 | 275100 |
| 2023-03-20 | 19.45 | $16.79 | 95200 |
| 2023-03-17 | 19.62 | $17.13 | 138017 |
| 2023-03-16 | 19.83 | $18.10 | 347330 |
| 2023-03-15 | 20.00 | $16.81 | 354621 |
| 2023-03-14 | 20.24 | $18.28 | 165200 |
| 2023-03-13 | 20.40 | $18.48 | 246312 |
| 2023-03-10 | 20.49 | $18.94 | 349900 |
| 2023-03-09 | 20.56 | $19.88 | 198500 |
| 2023-03-08 | 20.61 | $20.78 | 160200 |
| 2023-03-07 | 20.61 | $19.85 | 130600 |
| 2023-03-06 | 20.66 | $20.34 | 220313 |
| 2023-03-03 | 20.67 | $19.70 | 174403 |
| 2023-03-02 | 20.78 | $19.15 | 362605 |
| 2023-03-01 | 20.90 | $20.56 | 88846 |
| 2023-02-28 | 20.97 | $20.72 | 160033 |
| 2023-02-27 | 20.97 | $21.21 | 177807 |
| 2023-02-24 | 20.99 | $20.73 | 98408 |
| 2023-02-23 | 21.09 | $20.90 | 157900 |
| 2023-02-22 | 21.18 | $20.30 | 115600 |
| 2023-02-21 | 21.26 | $20.26 | 123400 |
| 2023-02-17 | 21.34 | $20.22 | 255900 |
| 2023-02-16 | 21.46 | $21.42 | 222311 |
| 2023-02-15 | 21.46 | $21.43 | 125932 |
| 2023-02-14 | 21.44 | $21.72 | 185100 |
| 2023-02-13 | 21.46 | $21.34 | 211818 |
| 2023-02-10 | 21.42 | $20.41 | 123100 |
| 2023-02-09 | 21.44 | $20.23 | 162218 |
| 2023-02-08 | 21.42 | $20.88 | 175900 |
| 2023-02-07 | 21.31 | $20.73 | 145335 |
| 2023-02-06 | 21.20 | $20.88 | 235714 |
| 2023-02-03 | 21.07 | $20.59 | 319600 |
| 2023-02-02 | 20.92 | $21.83 | 173204 |
| 2023-02-01 | 20.65 | $21.54 | 135851 |
| 2023-01-31 | 20.37 | $21.97 | 327500 |
| 2023-01-30 | 20.09 | $20.84 | 258822 |
| 2023-01-27 | 19.86 | $21.67 | 169127 |
| 2023-01-26 | 19.60 | $22.61 | 320348 |
| 2023-01-25 | 19.27 | $22.75 | 277500 |
| 2023-01-24 | 18.93 | $21.85 | 272700 |
| 2023-01-23 | 18.61 | $21.92 | 434404 |
| 2023-01-20 | 18.27 | $22.68 | 498000 |
| 2023-01-19 | 17.86 | $21.39 | 741600 |
| 2023-01-18 | 17.47 | $20.92 | 1.2M |
| 2023-01-17 | 17.10 | $22.17 | 573900 |
| 2023-01-13 | 16.66 | $20.56 | 387033 |
| 2023-01-12 | 16.31 | $20.75 | 549800 |
| 2023-01-11 | 15.94 | $19.82 | 830400 |
| 2023-01-10 | 15.63 | $18.75 | 336900 |
| 2023-01-09 | 15.36 | $18.60 | 453500 |
| 2023-01-06 | 15.10 | $18.11 | 773310 |
| 2023-01-05 | 14.89 | $17.61 | 335550 |
| 2023-01-04 | 14.69 | $16.52 | 211900 |
| 2023-01-03 | 14.53 | $15.81 | 235842 |
| 2022-12-30 | 14.46 | $16.42 | 205600 |
| 2022-12-29 | 14.35 | $16.30 | 274837 |
| 2022-12-28 | 14.26 | $16.54 | 338800 |
| 2022-12-27 | 14.13 | $15.98 | 151300 |
| 2022-12-23 | 14.02 | $15.84 | 183227 |
| 2022-12-22 | 13.91 | $15.46 | 319710 |
| 2022-12-21 | 13.80 | $15.15 | 273500 |
| 2022-12-20 | 13.69 | $14.40 | 144900 |
| 2022-12-19 | 13.61 | $13.73 | 133277 |
| 2022-12-16 | 13.57 | $13.43 | 132100 |
| 2022-12-15 | 13.54 | $13.45 | 125700 |
| 2022-12-14 | 13.53 | $13.46 | 229700 |
| 2022-12-13 | 13.52 | $13.42 | 148131 |
| 2022-12-12 | 13.53 | $13.71 | 119648 |
| 2022-12-09 | 13.53 | $13.29 | 68310 |
| 2022-12-08 | 13.53 | $13.31 | 84216 |
| 2022-12-07 | 13.53 | $13.95 | 114232 |
| 2022-12-06 | 13.55 | $13.61 | 163021 |
| 2022-12-05 | 13.59 | $13.41 | 228700 |
| 2022-12-02 | 13.67 | $14.24 | 119400 |
| 2022-12-01 | 13.71 | $14.25 | 112600 |
| 2022-11-30 | 13.74 | $14.53 | 138047 |
| 2022-11-29 | 13.79 | $13.94 | 110922 |
| 2022-11-28 | 13.84 | $13.72 | 254800 |
| 2022-11-25 | 13.89 | $13.68 | 130011 |
| 2022-11-23 | 13.96 | $13.25 | 151970 |
| 2022-11-22 | 14.03 | $13.03 | 77800 |
| 2022-11-21 | 14.13 | $12.85 | 72900 |
| 2022-11-18 | 14.21 | $12.93 | 59528 |
| 2022-11-17 | 14.31 | $12.84 | 169800 |
| 2022-11-16 | 14.39 | $13.10 | 224600 |
| 2022-11-15 | 14.47 | $13.32 | 225802 |
| 2022-11-14 | 14.53 | $13.69 | 107600 |
| 2022-11-11 | 14.58 | $13.67 | 131913 |
| 2022-11-10 | 14.60 | $13.25 | 193100 |
| 2022-11-09 | 14.65 | $13.43 | 264000 |
| 2022-11-08 | 14.69 | $14.27 | 229300 |
| 2022-11-07 | 14.69 | $14.37 | 124344 |
| 2022-11-04 | 14.70 | $15.09 | 95400 |
| 2022-11-03 | 14.68 | $14.89 | 99400 |
| 2022-11-02 | 14.69 | $14.97 | 126016 |
| 2022-11-01 | 14.71 | $15.60 | 169132 |
| 2022-10-31 | 14.71 | $14.85 | 281500 |
| 2022-10-28 | 14.74 | $14.67 | 194736 |
| 2022-10-27 | 14.72 | $15.07 | 158934 |
| 2022-10-26 | 14.69 | $14.71 | 306400 |
| 2022-10-25 | 14.68 | $14.94 | 225631 |
| 2022-10-24 | 14.65 | $14.52 | 186400 |
| 2022-10-21 | 14.67 | $14.89 | 161600 |
| 2022-10-20 | 14.72 | $14.51 | 141836 |
| 2022-10-19 | 14.81 | $14.61 | 141140 |
| 2022-10-18 | 14.90 | $14.68 | 141724 |
| 2022-10-17 | 15.00 | $14.54 | 101824 |
| 2022-10-14 | 15.13 | $14.17 | 136315 |
| 2022-10-13 | 15.24 | $14.31 | 144900 |
| 2022-10-12 | 15.34 | $14.06 | 142600 |
| 2022-10-11 | 15.48 | $14.37 | 143347 |
| 2022-10-10 | 15.58 | $14.59 | 57435 |
| 2022-10-07 | 15.69 | $14.72 | 58117 |
| 2022-10-06 | 15.79 | $15.08 | 97904 |
| 2022-10-05 | 15.82 | $15.37 | 150000 |
| 2022-10-04 | 15.85 | $15.63 | 219100 |
| 2022-10-03 | 15.81 | $15.42 | 268535 |
| 2022-09-30 | 15.78 | $14.27 | 242443 |
| 2022-09-29 | 15.79 | $14.39 | 383711 |
| 2022-09-28 | 15.78 | $14.45 | 571600 |
| 2022-09-27 | 15.79 | $14.50 | 425838 |
| 2022-09-26 | 15.80 | $14.89 | 356836 |
| 2022-09-23 | 15.80 | $15.78 | 300200 |
| 2022-09-22 | 15.73 | $16.30 | 190700 |
| 2022-09-21 | 15.63 | $16.41 | 171500 |
| 2022-09-20 | 15.52 | $16.75 | 216603 |
| 2022-09-19 | 15.37 | $17.16 | 241500 |
| 2022-09-16 | 15.17 | $16.36 | 193045 |
| 2022-09-15 | 15.05 | $16.33 | 182700 |
| 2022-09-14 | 14.91 | $16.89 | 175500 |
| 2022-09-13 | 14.75 | $16.34 | 255200 |
| 2022-09-12 | 14.61 | $16.75 | 291600 |
| 2022-09-09 | 14.44 | $16.77 | 524818 |
| 2022-09-08 | 14.26 | $15.72 | 395600 |
| 2022-09-07 | 14.10 | $15.83 | 432316 |
| 2022-09-06 | 13.95 | $14.79 | 292200 |
| 2022-09-02 | 13.89 | $14.91 | 299686 |
| 2022-09-01 | 13.79 | $14.46 | 263505 |
| 2022-08-31 | 13.71 | $14.11 | 298000 |
| 2022-08-30 | 13.66 | $14.69 | 300700 |
| 2022-08-29 | 13.58 | $14.83 | 342700 |
| 2022-08-26 | 13.48 | $14.75 | 337800 |
| 2022-08-25 | 13.39 | $14.44 | 432606 |
| 2022-08-24 | 13.29 | $14.37 | 307400 |
| 2022-08-23 | 13.15 | $14.20 | 221833 |
| 2022-08-22 | 12.98 | $13.65 | 308300 |
| 2022-08-19 | 12.84 | $13.20 | 193536 |
| 2022-08-18 | 12.70 | $13.89 | 206000 |
| 2022-08-17 | 12.50 | $13.55 | 217011 |
| 2022-08-16 | 12.33 | $13.66 | 190211 |
| 2022-08-15 | 12.19 | $13.71 | 221120 |
| 2022-08-12 | 12.03 | $13.35 | 133341 |
| 2022-08-11 | 11.89 | $13.08 | 238429 |
| 2022-08-10 | 11.74 | $12.51 | 193543 |
| 2022-08-09 | 11.65 | $12.80 | 288627 |
| 2022-08-08 | 11.56 | $13.60 | 363800 |
| 2022-08-05 | 11.43 | $12.89 | 340648 |
| 2022-08-04 | 11.35 | $12.82 | 363100 |
| 2022-08-03 | 11.28 | $13.20 | 178527 |
| 2022-08-02 | 11.18 | $13.03 | 219719 |
| 2022-08-01 | 11.09 | $12.93 | 393500 |
| 2022-07-29 | 11.02 | $12.96 | 785816 |
| 2022-07-28 | 10.93 | $12.42 | 637200 |
| 2022-07-27 | 10.90 | $11.50 | 276712 |
| 2022-07-26 | 10.91 | $10.89 | 207419 |
| 2022-07-25 | 10.94 | $10.84 | 203500 |
| 2022-07-22 | 10.97 | $10.28 | 446000 |
| 2022-07-21 | 11.03 | $10.00 | 350142 |
| 2022-07-20 | 11.13 | $10.16 | 278687 |
| 2022-07-19 | 11.23 | $10.73 | 269400 |
| 2022-07-18 | 11.29 | $10.70 | 132324 |
| 2022-07-15 | 11.36 | $10.37 | 183100 |
| 2022-07-14 | 11.46 | $10.11 | 284600 |
| 2022-07-13 | 11.57 | $10.72 | 201600 |
| 2022-07-12 | 11.64 | $11.01 | 357600 |
| 2022-07-11 | 11.74 | $10.97 | 291838 |
| 2022-07-08 | 11.85 | $11.43 | 147648 |
| 2022-07-07 | 11.99 | $11.33 | 242500 |
| 2022-07-06 | 12.16 | $11.15 | 177113 |
| 2022-07-05 | 12.34 | $11.22 | 443300 |
| 2022-07-01 | 12.54 | $11.63 | 183816 |
| 2022-06-30 | 12.76 | $11.20 | 251500 |
| 2022-06-29 | 12.99 | $11.66 | 151300 |
| 2022-06-28 | 13.20 | $11.80 | 408001 |
| 2022-06-27 | 13.44 | $11.44 | 411625 |
| 2022-06-24 | 13.71 | $11.42 | 321100 |
| 2022-06-23 | 13.96 | $11.61 | 334144 |
| 2022-06-22 | 14.21 | $12.00 | 142912 |
| 2022-06-21 | 14.42 | $12.01 | 247022 |
| 2022-06-17 | 14.60 | $12.00 | 233700 |
| 2022-06-16 | 14.79 | $12.05 | 203645 |
| 2022-06-15 | 14.97 | $12.46 | 348552 |
| 2022-06-14 | 15.16 | $12.31 | 413429 |
| 2022-06-13 | 15.34 | $12.07 | 596438 |
| 2022-06-10 | 15.51 | $12.95 | 470400 |
| 2022-06-09 | 15.60 | $13.20 | 343000 |
| 2022-06-08 | 15.66 | $14.27 | 328500 |
| 2022-06-07 | 15.65 | $14.72 | 103846 |
| 2022-06-06 | 15.60 | $14.80 | 175940 |
| 2022-06-03 | 15.58 | $15.19 | 144700 |
| 2022-06-02 | 15.54 | $16.07 | 147200 |
| 2022-06-01 | 15.50 | $15.79 | 110500 |
| 2022-05-31 | 15.46 | $15.92 | 148200 |
| 2022-05-27 | 15.37 | $16.48 | 89400 |
| 2022-05-26 | 15.28 | $16.82 | 95546 |
| 2022-05-25 | 15.18 | $16.52 | 81734 |
| 2022-05-24 | 15.09 | $16.66 | 228743 |
| 2022-05-23 | 14.98 | $16.13 | 168300 |
| 2022-05-20 | 14.94 | $15.54 | 180200 |
| 2022-05-19 | 14.94 | $15.77 | 172600 |
| 2022-05-18 | 14.94 | $15.73 | 144034 |
| 2022-05-17 | 15.00 | $16.23 | 224600 |
| 2022-05-16 | 15.05 | $15.95 | 164700 |
| 2022-05-13 | 15.10 | $15.51 | 222300 |
| 2022-05-12 | 15.18 | $14.71 | 192639 |
| 2022-05-11 | 15.27 | $14.40 | 165700 |
| 2022-05-10 | 15.38 | $13.96 | 167500 |
| 2022-05-09 | 15.52 | $13.73 | 264300 |
| 2022-05-06 | 15.69 | $14.40 | 135310 |
| 2022-05-05 | 15.82 | $14.48 | 223316 |
| 2022-05-04 | 15.95 | $15.23 | 153000 |
| 2022-05-03 | 16.05 | $14.96 | 188536 |
| 2022-05-02 | 16.19 | $14.23 | 375100 |
| 2022-04-29 | 16.36 | $14.67 | 211800 |
| 2022-04-28 | 16.50 | $14.86 | 163434 |
| 2022-04-27 | 16.61 | $14.66 | 376600 |
| 2022-04-26 | 16.74 | $14.35 | 305472 |
| 2022-04-25 | 16.88 | $15.36 | 219042 |
| 2022-04-22 | 16.96 | $15.51 | 190836 |
| 2022-04-21 | 17.03 | $15.96 | 239317 |
| 2022-04-20 | 17.06 | $16.93 | 227209 |
| 2022-04-19 | 17.04 | $17.04 | 141600 |
| 2022-04-18 | 17.01 | $17.00 | 119731 |
| 2022-04-14 | 16.96 | $17.08 | 114346 |
| 2022-04-13 | 16.90 | $16.65 | 119819 |
| 2022-04-12 | 16.84 | $16.48 | 117400 |
| 2022-04-11 | 16.77 | $16.79 | 124400 |
| 2022-04-08 | 16.69 | $17.21 | 129546 |
| 2022-04-07 | 16.61 | $17.02 | 181100 |
| 2022-04-06 | 16.56 | $16.99 | 279643 |
| 2022-04-05 | 16.48 | $17.25 | 322500 |
| 2022-04-04 | 16.36 | $17.67 | 287700 |
| 2022-04-01 | 16.19 | $17.81 | 323600 |
| 2022-03-31 | 16.02 | $17.30 | 124600 |
| 2022-03-30 | 15.91 | $17.14 | 296338 |
| 2022-03-29 | 15.80 | $17.16 | 183508 |
| 2022-03-28 | 15.66 | $17.25 | 273700 |
| 2022-03-25 | 15.52 | $16.98 | 300049 |
| 2022-03-24 | 15.41 | $16.96 | 263235 |
| 2022-03-23 | 15.32 | $16.49 | 254601 |
| 2022-03-22 | 15.26 | $16.52 | 260805 |
| 2022-03-21 | 15.20 | $16.36 | 214800 |
| 2022-03-18 | 15.10 | $16.09 | 337200 |
| 2022-03-17 | 15.00 | $15.80 | 245200 |
| 2022-03-16 | 14.93 | $15.51 | 261938 |
| 2022-03-15 | 14.84 | $15.14 | 153818 |
| 2022-03-14 | 14.76 | $15.17 | 202300 |
| 2022-03-11 | 14.69 | $15.53 | 268002 |
| 2022-03-10 | 14.60 | $16.07 | 349342 |
| 2022-03-09 | 14.48 | $15.49 | 393100 |
| 2022-03-08 | 14.40 | $14.71 | 191400 |
| 2022-03-07 | 14.36 | $14.26 | 245700 |
| 2022-03-04 | 14.34 | $14.50 | 259620 |
| 2022-03-03 | 14.31 | $15.11 | 246918 |
| 2022-03-02 | 14.27 | $14.89 | 343500 |
| 2022-03-01 | 14.24 | $14.35 | 358821 |
| 2022-02-28 | 14.24 | $14.43 | 201445 |
| 2022-02-25 | 14.22 | $14.90 | 282400 |
| 2022-02-24 | 14.12 | $15.00 | 343649 |
| 2022-02-23 | 14.01 | $15.32 | 338629 |
| 2022-02-22 | 13.89 | $15.28 | 466128 |
| 2022-02-18 | 13.74 | $14.43 | 151200 |
| 2022-02-17 | 13.68 | $14.05 | 161219 |
| 2022-02-16 | 13.68 | $14.45 | 200923 |
| 2022-02-15 | 13.66 | $13.79 | 104408 |
| 2022-02-14 | 13.67 | $13.55 | 113100 |
| 2022-02-11 | 13.73 | $13.76 | 674821 |
| 2022-02-10 | 13.76 | $13.69 | 159300 |
| 2022-02-09 | 13.79 | $13.73 | 122300 |
| 2022-02-08 | 13.81 | $13.87 | 147213 |
| 2022-02-07 | 13.80 | $13.93 | 145197 |
| 2022-02-04 | 13.81 | $13.82 | 139100 |
| 2022-02-03 | 13.79 | $13.93 | 148200 |
| 2022-02-02 | 13.77 | $14.23 | 124900 |
| 2022-02-01 | 13.76 | $14.30 | 276300 |
| 2022-01-31 | 13.76 | $14.43 | 712313 |
| 2022-01-28 | 13.74 | $13.96 | 615300 |
| 2022-01-27 | 13.75 | $12.80 | 232874 |
| 2022-01-26 | 13.83 | $12.95 | 337791 |
| 2022-01-25 | 13.91 | $12.81 | 241200 |
| 2022-01-24 | 14.03 | $12.41 | 706647 |
| 2022-01-21 | 14.13 | $13.22 | 361139 |
| 2022-01-20 | 14.19 | $13.95 | 138737 |
| 2022-01-19 | 14.21 | $14.12 | 105524 |
| 2022-01-18 | 14.21 | $13.96 | 171737 |
| 2022-01-14 | 14.23 | $14.68 | 139700 |
| 2022-01-13 | 14.23 | $14.45 | 220521 |
| 2022-01-12 | 14.23 | $14.24 | 134305 |
| 2022-01-11 | 14.22 | $14.07 | 176516 |
| 2022-01-10 | 14.20 | $13.79 | 115746 |
| 2022-01-07 | 14.22 | $13.99 | 374000 |
| 2022-01-06 | 14.24 | $13.57 | 263736 |
| 2022-01-05 | 14.30 | $13.42 | 328500 |
| 2022-01-04 | 14.35 | $14.04 | 104100 |
| 2022-01-03 | 14.36 | $14.27 | 129738 |
| 2021-12-31 | 14.36 | $14.02 | 115934 |
| 2021-12-30 | 14.39 | $14.32 | 218618 |
| 2021-12-29 | 14.39 | $14.36 | 368100 |
| 2021-12-28 | 14.33 | $14.48 | 486300 |
| 2021-12-27 | 14.27 | $15.15 | 269136 |
| 2021-12-23 | 14.19 | $14.55 | 189211 |
| 2021-12-22 | 14.15 | $14.32 | 157100 |
| 2021-12-21 | 14.15 | $14.31 | 190100 |
| 2021-12-20 | 14.13 | $14.17 | 156429 |
| 2021-12-17 | 14.16 | $14.34 | 185236 |
| 2021-12-16 | 14.23 | $14.77 | 253720 |
| 2021-12-15 | 14.25 | $14.40 | 240700 |
| 2021-12-14 | 14.31 | $14.04 | 241300 |
| 2021-12-13 | 14.46 | $13.64 | 246800 |
| 2021-12-10 | 14.64 | $14.21 | 113331 |
| 2021-12-09 | 14.80 | $14.51 | 303511 |
| 2021-12-08 | 14.94 | $14.62 | 114600 |
| 2021-12-07 | 15.06 | $14.50 | 209901 |
| 2021-12-06 | 15.18 | $14.29 | 199815 |
| 2021-12-03 | 15.27 | $14.13 | 210126 |
| 2021-12-02 | 15.37 | $14.62 | 224642 |
| 2021-12-01 | 15.48 | $14.30 | 360031 |
| 2021-11-30 | 15.56 | $13.27 | 1.6M |
| 2021-11-29 | 15.69 | $13.25 | 385121 |
| 2021-11-26 | 15.82 | $13.57 | 374422 |
| 2021-11-24 | 15.97 | $13.79 | 253403 |
| 2021-11-23 | 16.12 | $14.17 | 232765 |
| 2021-11-22 | 16.29 | $14.10 | 238025 |
| 2021-11-19 | 16.50 | $14.76 | 280246 |
| 2021-11-18 | 16.64 | $15.56 | 218900 |
| 2021-11-17 | 16.77 | $15.25 | 461000 |
| 2021-11-16 | 16.92 | $15.67 | 720108 |
| 2021-11-15 | 16.99 | $17.06 | 460540 |
| 2021-11-12 | 17.00 | $17.16 | 384212 |
| 2021-11-11 | 17.00 | $17.51 | 236523 |
| 2021-11-10 | 16.97 | $17.20 | 538529 |
| 2021-11-09 | 16.93 | $17.04 | 296343 |
| 2021-11-08 | 16.90 | $16.80 | 221000 |
| 2021-11-05 | 16.89 | $16.13 | 168538 |
| 2021-11-04 | 16.91 | $16.19 | 241874 |
| 2021-11-03 | 16.93 | $16.78 | 228846 |
| 2021-11-02 | 16.94 | $16.01 | 221317 |
| 2021-11-01 | 16.99 | $15.87 | 300000 |
| 2021-10-29 | 17.04 | $15.73 | 696147 |
| 2021-10-28 | 17.12 | $16.62 | 207500 |
| 2021-10-27 | 17.14 | $16.70 | 363300 |
| 2021-10-26 | 17.14 | $17.71 | 215806 |
| 2021-10-25 | 17.09 | $18.26 | 169516 |
| 2021-10-22 | 17.01 | $17.63 | 352542 |
| 2021-10-21 | 16.93 | $18.02 | 221819 |
| 2021-10-20 | 16.86 | $18.35 | 431600 |
| 2021-10-19 | 16.79 | $17.10 | 229500 |
| 2021-10-18 | 16.78 | $17.12 | 193900 |
| 2021-10-15 | 16.79 | $17.29 | 252600 |
| 2021-10-14 | 16.91 | $16.78 | 198300 |
| 2021-10-13 | 17.05 | $16.53 | 152639 |
| 2021-10-12 | 17.19 | $16.36 | 172341 |
| 2021-10-11 | 17.37 | $16.52 | 111917 |
| 2021-10-08 | 17.53 | $16.55 | 87900 |
| 2021-10-07 | 17.62 | $16.63 | 112400 |
| 2021-10-06 | 17.71 | $16.99 | 138219 |
| 2021-10-05 | 17.79 | $17.07 | 258900 |
| 2021-10-04 | 17.88 | $16.79 | 259300 |
| 2021-10-01 | 17.93 | $17.32 | 226500 |
| 2021-09-30 | 17.97 | $16.99 | 473746 |
| 2021-09-29 | 18.04 | $16.85 | 176400 |
| 2021-09-28 | 18.13 | $16.56 | 248500 |
| 2021-09-27 | 18.26 | $16.66 | 138100 |
| 2021-09-24 | 18.31 | $16.08 | 221300 |
| 2021-09-23 | 18.36 | $16.75 | 205200 |
| 2021-09-22 | 18.39 | $16.95 | 256012 |
| 2021-09-21 | 18.38 | $16.89 | 259746 |
| 2021-09-20 | 18.31 | $17.31 | 643022 |
| 2021-09-17 | 18.17 | $19.67 | 345729 |
| 2021-09-16 | 17.91 | $19.44 | 420800 |
| 2021-09-15 | 17.64 | $19.43 | 332042 |
| 2021-09-14 | 17.38 | $19.90 | 653539 |
| 2021-09-13 | 17.10 | $19.73 | 1.4M |
| 2021-09-10 | 16.83 | $18.29 | 384200 |
| 2021-09-09 | 16.66 | $18.53 | 315200 |
| 2021-09-08 | 16.48 | $18.56 | 515817 |
| 2021-09-07 | 16.28 | $18.99 | 813033 |
| 2021-09-03 | 16.03 | $17.77 | 175623 |
| 2021-09-02 | 15.84 | $17.95 | 342700 |
| 2021-09-01 | 15.63 | $18.40 | 236949 |
| 2021-08-31 | 15.39 | $18.70 | 436500 |
| 2021-08-30 | 15.14 | $19.11 | 710346 |
| 2021-08-27 | 14.85 | $17.65 | 410914 |
| 2021-08-26 | 14.65 | $17.09 | 329707 |
| 2021-08-25 | 14.49 | $17.40 | 369400 |
| 2021-08-24 | 14.33 | $16.84 | 724948 |
| 2021-08-23 | 14.18 | $15.42 | 338838 |
| 2021-08-20 | 14.10 | $14.60 | 89800 |
| 2021-08-19 | 14.05 | $14.30 | 169900 |
| 2021-08-18 | 14.04 | $14.14 | 89800 |
| 2021-08-17 | 14.06 | $14.20 | 139323 |
| 2021-08-16 | 14.04 | $14.23 | 86919 |
| 2021-08-13 | 14.03 | $14.51 | 139700 |
| 2021-08-12 | 14.01 | $14.86 | 205400 |
| 2021-08-11 | 13.99 | $14.86 | 156319 |
| 2021-08-10 | 13.99 | $14.67 | 296500 |
| 2021-08-09 | 14.00 | $13.97 | 83760 |
| 2021-08-06 | 14.04 | $13.86 | 109233 |
| 2021-08-05 | 14.07 | $13.79 | 154500 |
| 2021-08-04 | 14.08 | $13.51 | 194300 |
| 2021-08-03 | 14.12 | $13.75 | 178036 |
| 2021-08-02 | 14.16 | $13.40 | 191949 |
| 2021-07-30 | 14.24 | $13.50 | 254700 |
| 2021-07-29 | 14.30 | $14.06 | 150719 |
| 2021-07-28 | 14.35 | $14.08 | 95842 |
| 2021-07-27 | 14.41 | $13.86 | 105700 |
| 2021-07-26 | 14.50 | $13.87 | 124800 |
| 2021-07-23 | 14.59 | $13.66 | 198000 |
| 2021-07-22 | 14.73 | $14.07 | 175500 |
| 2021-07-21 | 14.85 | $14.55 | 211143 |
| 2021-07-20 | 14.97 | $13.77 | 262700 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
91.72
2026-07-17
Close Price
$90.14
Vol: 183148
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
11.02
Average
44.42
Maximum
106.37
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 91.72 | $90.14 | 183148 |
| 2026-07-16 | 91.89 | $90.86 | 259100 |
| 2026-07-15 | 92.00 | $96.44 | 265601 |
| 2026-07-14 | 91.53 | $92.16 | 163948 |
| 2026-07-13 | 91.47 | $90.68 | 217800 |
| 2026-07-10 | 91.55 | $94.99 | 251136 |
| 2026-07-09 | 91.19 | $89.82 | 169034 |
| 2026-07-08 | 91.33 | $90.63 | 243786 |
| 2026-07-07 | 91.40 | $91.65 | 145300 |
| 2026-07-06 | 91.38 | $94.34 | 234300 |
| 2026-07-02 | 91.07 | $90.24 | 183200 |
| 2026-07-01 | 91.15 | $89.69 | 218629 |
| 2026-06-30 | 91.31 | $92.59 | 184706 |
| 2026-06-29 | 91.17 | $92.50 | 205900 |
| 2026-06-26 | 91.03 | $91.44 | 178147 |
| 2026-06-25 | 90.99 | $90.34 | 140802 |
| 2026-06-24 | 91.06 | $89.69 | 270631 |
| 2026-06-23 | 91.20 | $94.01 | 235600 |
| 2026-06-22 | 90.91 | $97.28 | 519000 |
| 2026-06-18 | 90.23 | $101.68 | 335640 |
| 2026-06-17 | 89.03 | $98.53 | 344000 |
| 2026-06-16 | 88.03 | $96.77 | 295100 |
| 2026-06-15 | 87.11 | $99.95 | 267743 |
| 2026-06-12 | 85.76 | $98.71 | 370200 |
| 2026-06-11 | 84.39 | $97.90 | 788900 |
| 2026-06-10 | 82.97 | $87.65 | 233406 |
| 2026-06-09 | 82.48 | $88.00 | 382508 |
| 2026-06-08 | 81.90 | $83.91 | 295614 |
| 2026-06-05 | 81.69 | $84.94 | 169300 |
| 2026-06-04 | 81.34 | $87.01 | 164500 |
| 2026-06-03 | 80.75 | $86.14 | 181621 |
| 2026-06-02 | 80.18 | $88.99 | 173000 |
| 2026-06-01 | 79.25 | $91.57 | 283800 |
| 2026-05-29 | 77.96 | $90.78 | 498500 |
| 2026-05-28 | 76.61 | $87.80 | 587500 |
| 2026-05-27 | 75.43 | $85.26 | 679110 |
| 2026-05-26 | 74.39 | $79.84 | 395117 |
| 2026-05-22 | 73.82 | $75.95 | 165600 |
| 2026-05-21 | 73.60 | $78.33 | 417638 |
| 2026-05-20 | 73.10 | $72.11 | 296843 |
| 2026-05-19 | 73.20 | $69.03 | 208800 |
| 2026-05-18 | 73.64 | $72.58 | 204900 |
| 2026-05-15 | 73.75 | $70.80 | 137313 |
| 2026-05-14 | 74.06 | $71.78 | 108239 |
| 2026-05-13 | 74.30 | $71.51 | 187300 |
| 2026-05-12 | 74.60 | $73.28 | 183400 |
| 2026-05-11 | 74.74 | $74.73 | 239031 |
| 2026-05-08 | 74.74 | $73.48 | 204636 |
| 2026-05-07 | 74.87 | $74.86 | 237031 |
| 2026-05-06 | 74.87 | $76.97 | 644036 |
| 2026-05-05 | 74.65 | $69.62 | 429147 |
| 2026-05-04 | 75.18 | $69.37 | 388300 |
| 2026-05-01 | 75.79 | $68.86 | 544500 |
| 2026-04-30 | 76.52 | $72.00 | 409504 |
| 2026-04-29 | 77.00 | $73.49 | 321400 |
| 2026-04-28 | 77.36 | $75.45 | 307245 |
| 2026-04-27 | 77.57 | $74.12 | 309100 |
| 2026-04-24 | 77.93 | $74.09 | 158000 |
| 2026-04-23 | 78.33 | $74.51 | 443623 |
| 2026-04-22 | 78.73 | $77.64 | 351692 |
| 2026-04-21 | 78.85 | $80.95 | 258523 |
| 2026-04-20 | 78.63 | $82.86 | 307518 |
| 2026-04-17 | 78.18 | $81.99 | 528700 |
| 2026-04-16 | 77.78 | $81.64 | 197815 |
| 2026-04-15 | 77.38 | $82.66 | 345741 |
| 2026-04-14 | 76.82 | $81.61 | 172848 |
| 2026-04-13 | 76.32 | $81.31 | 257410 |
| 2026-04-10 | 75.79 | $80.10 | 175900 |
| 2026-04-09 | 75.34 | $80.40 | 279736 |
| 2026-04-08 | 74.80 | $80.81 | 460100 |
| 2026-04-07 | 74.17 | $75.47 | 248400 |
| 2026-04-06 | 74.03 | $76.79 | 115800 |
| 2026-04-02 | 73.74 | $77.46 | 157509 |
| 2026-04-01 | 73.35 | $77.91 | 297602 |
| 2026-03-31 | 72.87 | $77.37 | 436347 |
| 2026-03-30 | 72.40 | $70.05 | 228052 |
| 2026-03-27 | 72.65 | $69.26 | 230811 |
| 2026-03-26 | 73.00 | $71.53 | 313331 |
| 2026-03-25 | 73.16 | $71.78 | 546400 |
| 2026-03-24 | 73.30 | $70.49 | 246703 |
| 2026-03-23 | 73.60 | $70.33 | 440752 |
| 2026-03-20 | 73.95 | $67.69 | 448625 |
| 2026-03-19 | 74.60 | $69.12 | 368700 |
| 2026-03-18 | 75.18 | $66.31 | 302514 |
| 2026-03-17 | 76.12 | $66.82 | 468199 |
| 2026-03-16 | 77.09 | $65.65 | 533100 |
| 2026-03-13 | 78.30 | $66.64 | 393440 |
| 2026-03-12 | 79.53 | $70.16 | 485679 |
| 2026-03-11 | 80.51 | $74.72 | 406238 |
| 2026-03-10 | 81.12 | $73.32 | 499632 |
| 2026-03-09 | 81.94 | $71.23 | 386126 |
| 2026-03-06 | 83.07 | $70.40 | 523400 |
| 2026-03-05 | 84.40 | $74.02 | 312313 |
| 2026-03-04 | 85.50 | $74.26 | 314414 |
| 2026-03-03 | 86.68 | $73.82 | 471400 |
| 2026-03-02 | 88.03 | $76.76 | 597300 |
| 2026-02-27 | 89.22 | $77.18 | 653114 |
| 2026-02-26 | 90.49 | $81.97 | 888998 |
| 2026-02-25 | 91.38 | $89.38 | 154100 |
| 2026-02-24 | 91.59 | $90.33 | 352629 |
| 2026-02-23 | 91.73 | $87.92 | 464007 |
| 2026-02-20 | 92.13 | $92.26 | 243600 |
| 2026-02-19 | 92.11 | $91.09 | 345049 |
| 2026-02-18 | 92.22 | $85.16 | 277505 |
| 2026-02-17 | 92.96 | $84.97 | 220927 |
| 2026-02-13 | 93.80 | $86.59 | 379837 |
| 2026-02-12 | 94.56 | $86.74 | 290806 |
| 2026-02-11 | 95.39 | $94.28 | 127433 |
| 2026-02-10 | 95.50 | $95.40 | 347800 |
| 2026-02-09 | 95.51 | $93.34 | 295040 |
| 2026-02-06 | 95.74 | $92.90 | 174741 |
| 2026-02-05 | 96.04 | $88.57 | 315727 |
| 2026-02-04 | 96.83 | $95.44 | 313442 |
| 2026-02-03 | 96.98 | $98.78 | 227400 |
| 2026-02-02 | 96.79 | $99.53 | 260000 |
| 2026-01-30 | 96.50 | $101.90 | 165600 |
| 2026-01-29 | 95.93 | $102.95 | 213626 |
| 2026-01-28 | 95.19 | $103.91 | 262000 |
| 2026-01-27 | 94.27 | $104.70 | 343431 |
| 2026-01-26 | 93.17 | $98.28 | 272916 |
| 2026-01-23 | 92.64 | $96.63 | 239428 |
| 2026-01-22 | 92.22 | $97.96 | 228525 |
| 2026-01-21 | 91.61 | $98.00 | 370945 |
| 2026-01-20 | 90.94 | $90.90 | 206421 |
| 2026-01-16 | 90.94 | $92.67 | 261646 |
| 2026-01-15 | 90.76 | $90.08 | 277142 |
| 2026-01-14 | 90.83 | $90.97 | 385200 |
| 2026-01-13 | 90.82 | $93.30 | 223000 |
| 2026-01-12 | 90.56 | $94.66 | 173400 |
| 2026-01-09 | 90.12 | $95.45 | 306500 |
| 2026-01-08 | 89.56 | $95.31 | 340000 |
| 2026-01-07 | 88.96 | $90.90 | 429700 |
| 2026-01-06 | 88.76 | $89.52 | 358664 |
| 2026-01-05 | 88.67 | $92.50 | 291347 |
| 2026-01-02 | 88.27 | $88.77 | 178443 |
| 2025-12-31 | 88.22 | $90.16 | 127737 |
| 2025-12-30 | 88.02 | $89.79 | 177120 |
| 2025-12-29 | 87.83 | $90.33 | 329427 |
| 2025-12-26 | 87.57 | $91.38 | 136801 |
| 2025-12-24 | 87.16 | $91.01 | 50906 |
| 2025-12-23 | 86.76 | $90.27 | 214400 |
| 2025-12-22 | 86.39 | $90.84 | 177100 |
| 2025-12-19 | 85.92 | $90.03 | 301000 |
| 2025-12-18 | 85.49 | $92.48 | 371600 |
| 2025-12-17 | 84.75 | $85.80 | 219237 |
| 2025-12-16 | 84.64 | $86.42 | 283158 |
| 2025-12-15 | 84.45 | $88.35 | 315802 |
| 2025-12-12 | 84.04 | $86.97 | 315024 |
| 2025-12-11 | 83.74 | $89.45 | 336500 |
| 2025-12-10 | 83.14 | $89.94 | 255200 |
| 2025-12-09 | 82.42 | $86.78 | 180600 |
| 2025-12-08 | 81.96 | $86.05 | 154708 |
| 2025-12-05 | 81.53 | $86.12 | 391600 |
| 2025-12-04 | 81.05 | $88.28 | 427100 |
| 2025-12-03 | 80.29 | $88.10 | 300127 |
| 2025-12-02 | 79.46 | $82.66 | 354100 |
| 2025-12-01 | 79.13 | $84.15 | 499305 |
| 2025-11-28 | 78.60 | $85.78 | 472200 |
| 2025-11-26 | 77.84 | $82.21 | 852722 |
| 2025-11-25 | 77.38 | $76.49 | 679747 |
| 2025-11-24 | 77.47 | $73.74 | 657007 |
| 2025-11-21 | 77.87 | $74.72 | 714902 |
| 2025-11-20 | 78.20 | $76.69 | 421700 |
| 2025-11-19 | 78.36 | $79.20 | 367300 |
| 2025-11-18 | 78.27 | $78.60 | 479805 |
| 2025-11-17 | 78.24 | $79.82 | 310300 |
| 2025-11-14 | 78.07 | $82.85 | 563213 |
| 2025-11-13 | 77.56 | $83.15 | 390102 |
| 2025-11-12 | 76.98 | $86.28 | 471231 |
| 2025-11-11 | 76.00 | $84.37 | 313531 |
| 2025-11-10 | 75.12 | $85.02 | 418437 |
| 2025-11-07 | 74.07 | $86.22 | 534040 |
| 2025-11-06 | 72.80 | $87.43 | 395700 |
| 2025-11-05 | 71.25 | $88.89 | 593941 |
| 2025-11-04 | 69.40 | $89.61 | 627300 |
| 2025-11-03 | 67.27 | $90.88 | 802500 |
| 2025-10-31 | 64.79 | $90.46 | 854230 |
| 2025-10-30 | 62.08 | $84.85 | 816534 |
| 2025-10-29 | 59.69 | $85.41 | 1.2M |
| 2025-10-28 | 56.98 | $82.58 | 1.3M |
| 2025-10-27 | 54.28 | $79.11 | 3.6M |
| 2025-10-24 | 51.67 | $57.48 | 924945 |
| 2025-10-23 | 51.06 | $58.20 | 1.2M |
| 2025-10-22 | 50.31 | $55.40 | 801256 |
| 2025-10-21 | 49.77 | $53.25 | 695600 |
| 2025-10-20 | 49.41 | $52.75 | 671635 |
| 2025-10-17 | 49.05 | $53.47 | 439330 |
| 2025-10-16 | 48.59 | $52.83 | 477474 |
| 2025-10-15 | 48.14 | $53.00 | 983000 |
| 2025-10-14 | 47.63 | $50.86 | 947918 |
| 2025-10-13 | 47.29 | $53.11 | 584915 |
| 2025-10-10 | 46.68 | $51.00 | 954721 |
| 2025-10-09 | 46.22 | $51.54 | 1.8M |
| 2025-10-08 | 45.66 | $43.88 | 327000 |
| 2025-10-07 | 45.85 | $42.53 | 325000 |
| 2025-10-06 | 46.20 | $43.55 | 483500 |
| 2025-10-03 | 46.48 | $43.08 | 492760 |
| 2025-10-02 | 46.84 | $41.89 | 965605 |
| 2025-10-01 | 47.36 | $40.38 | 787311 |
| 2025-09-30 | 48.09 | $42.29 | 819200 |
| 2025-09-29 | 48.70 | $44.73 | 528224 |
| 2025-09-26 | 49.12 | $45.34 | 668246 |
| 2025-09-25 | 49.52 | $47.31 | 549118 |
| 2025-09-24 | 49.75 | $49.26 | 1.5M |
| 2025-09-23 | 49.80 | $47.84 | 1.3M |
| 2025-09-22 | 50.01 | $47.21 | 1.8M |
| 2025-09-19 | 50.31 | $39.27 | 848220 |
| 2025-09-18 | 51.47 | $40.43 | 1.4M |
| 2025-09-17 | 52.63 | $43.43 | 321023 |
| 2025-09-16 | 53.60 | $43.85 | 498148 |
| 2025-09-15 | 54.62 | $42.45 | 467852 |
| 2025-09-12 | 55.91 | $43.80 | 869185 |
| 2025-09-11 | 57.18 | $46.18 | 738651 |
| 2025-09-10 | 58.34 | $47.42 | 1.2M |
| 2025-09-09 | 59.49 | $44.18 | 1.1M |
| 2025-09-08 | 61.10 | $45.08 | 2.7M |
| 2025-09-05 | 62.79 | $58.91 | 488349 |
| 2025-09-04 | 63.19 | $58.22 | 354100 |
| 2025-09-03 | 63.72 | $56.53 | 340403 |
| 2025-09-02 | 64.47 | $58.17 | 615553 |
| 2025-08-29 | 65.14 | $57.93 | 278820 |
| 2025-08-28 | 65.90 | $59.49 | 744500 |
| 2025-08-27 | 66.57 | $57.43 | 832192 |
| 2025-08-26 | 67.53 | $59.51 | 848759 |
| 2025-08-25 | 68.38 | $60.00 | 842518 |
| 2025-08-22 | 69.26 | $65.54 | 486401 |
| 2025-08-21 | 69.65 | $66.29 | 261900 |
| 2025-08-20 | 70.00 | $66.52 | 464529 |
| 2025-08-19 | 70.37 | $65.70 | 320753 |
| 2025-08-18 | 70.86 | $70.88 | 186223 |
| 2025-08-15 | 70.86 | $68.76 | 116809 |
| 2025-08-14 | 71.08 | $69.80 | 321142 |
| 2025-08-13 | 71.21 | $72.16 | 316600 |
| 2025-08-12 | 71.11 | $73.21 | 419900 |
| 2025-08-11 | 70.89 | $72.39 | 192918 |
| 2025-08-08 | 70.74 | $71.42 | 210136 |
| 2025-08-07 | 70.66 | $74.03 | 242800 |
| 2025-08-06 | 70.31 | $75.71 | 428300 |
| 2025-08-05 | 69.74 | $72.84 | 272847 |
| 2025-08-04 | 69.41 | $69.40 | 236750 |
| 2025-08-01 | 69.42 | $67.71 | 207500 |
| 2025-07-31 | 69.60 | $69.90 | 283947 |
| 2025-07-30 | 69.56 | $71.99 | 271300 |
| 2025-07-29 | 69.31 | $73.31 | 305106 |
| 2025-07-28 | 68.89 | $70.02 | 268900 |
| 2025-07-25 | 68.77 | $71.69 | 573151 |
| 2025-07-24 | 68.46 | $69.74 | 440300 |
| 2025-07-23 | 68.32 | $68.00 | 393846 |
| 2025-07-22 | 68.36 | $65.96 | 383200 |
| 2025-07-21 | 68.61 | $65.04 | 431618 |
| 2025-07-18 | 68.99 | $64.54 | 320033 |
| 2025-07-17 | 69.46 | $65.50 | 436500 |
| 2025-07-16 | 69.87 | $63.21 | 661919 |
| 2025-07-15 | 70.57 | $66.25 | 337135 |
| 2025-07-14 | 71.03 | $65.58 | 364401 |
| 2025-07-11 | 71.60 | $65.77 | 467176 |
| 2025-07-10 | 72.21 | $68.07 | 245700 |
| 2025-07-09 | 72.65 | $70.19 | 481000 |
| 2025-07-08 | 72.91 | $70.95 | 274545 |
| 2025-07-07 | 73.12 | $66.38 | 257384 |
| 2025-07-03 | 73.83 | $70.00 | 83900 |
| 2025-07-02 | 74.23 | $69.50 | 231500 |
| 2025-07-01 | 74.73 | $69.42 | 333649 |
| 2025-06-30 | 75.28 | $70.21 | 558100 |
| 2025-06-27 | 75.82 | $71.59 | 129743 |
| 2025-06-26 | 76.26 | $71.78 | 176745 |
| 2025-06-25 | 76.74 | $71.04 | 273207 |
| 2025-06-24 | 77.34 | $73.35 | 434451 |
| 2025-06-23 | 77.75 | $69.06 | 255736 |
| 2025-06-20 | 78.67 | $70.41 | 285622 |
| 2025-06-18 | 79.54 | $72.78 | 195800 |
| 2025-06-17 | 80.25 | $72.93 | 239114 |
| 2025-06-16 | 81.02 | $73.39 | 166835 |
| 2025-06-13 | 81.82 | $74.19 | 353400 |
| 2025-06-12 | 82.63 | $77.94 | 198900 |
| 2025-06-11 | 83.12 | $76.79 | 392700 |
| 2025-06-10 | 83.79 | $78.42 | 750837 |
| 2025-06-09 | 84.35 | $75.83 | 288944 |
| 2025-06-06 | 85.25 | $76.50 | 396933 |
| 2025-06-05 | 86.17 | $75.98 | 370000 |
| 2025-06-04 | 87.25 | $75.95 | 809596 |
| 2025-06-03 | 88.43 | $81.96 | 256521 |
| 2025-06-02 | 89.12 | $82.32 | 340700 |
| 2025-05-30 | 89.83 | $84.51 | 380300 |
| 2025-05-29 | 90.39 | $84.69 | 347644 |
| 2025-05-28 | 90.99 | $89.77 | 387100 |
| 2025-05-27 | 91.12 | $91.95 | 211337 |
| 2025-05-23 | 91.03 | $94.32 | 194161 |
| 2025-05-22 | 90.69 | $93.00 | 265434 |
| 2025-05-21 | 90.44 | $92.94 | 316870 |
| 2025-05-20 | 90.18 | $95.29 | 199192 |
| 2025-05-19 | 89.64 | $96.54 | 534900 |
| 2025-05-16 | 88.92 | $92.47 | 180400 |
| 2025-05-15 | 88.54 | $92.13 | 260501 |
| 2025-05-14 | 88.16 | $94.40 | 296946 |
| 2025-05-13 | 87.51 | $93.00 | 286900 |
| 2025-05-12 | 86.93 | $92.67 | 484514 |
| 2025-05-09 | 86.32 | $88.07 | 256133 |
| 2025-05-08 | 86.14 | $86.95 | 219400 |
| 2025-05-07 | 86.06 | $86.40 | 220000 |
| 2025-05-06 | 86.02 | $86.25 | 370911 |
| 2025-05-05 | 85.99 | $82.73 | 297100 |
| 2025-05-02 | 86.34 | $83.20 | 225900 |
| 2025-05-01 | 86.67 | $85.26 | 340301 |
| 2025-04-30 | 86.82 | $88.52 | 408910 |
| 2025-04-29 | 86.64 | $90.46 | 236000 |
| 2025-04-28 | 86.23 | $91.62 | 305400 |
| 2025-04-25 | 85.67 | $93.79 | 228100 |
| 2025-04-24 | 84.81 | $92.85 | 230081 |
| 2025-04-23 | 83.97 | $94.89 | 354518 |
| 2025-04-22 | 82.82 | $93.17 | 294147 |
| 2025-04-21 | 81.73 | $88.87 | 222142 |
| 2025-04-17 | 80.98 | $91.31 | 270600 |
| 2025-04-16 | 79.89 | $90.22 | 304636 |
| 2025-04-15 | 78.80 | $88.64 | 426818 |
| 2025-04-14 | 77.76 | $91.00 | 1.4M |
| 2025-04-11 | 76.37 | $78.85 | 727019 |
| 2025-04-10 | 76.11 | $71.50 | 468037 |
| 2025-04-09 | 76.60 | $74.06 | 791500 |
| 2025-04-08 | 76.86 | $65.34 | 519500 |
| 2025-04-07 | 78.08 | $64.88 | 551812 |
| 2025-04-04 | 79.46 | $67.74 | 636300 |
| 2025-04-03 | 80.70 | $74.61 | 717000 |
| 2025-04-02 | 81.34 | $76.75 | 122100 |
| 2025-04-01 | 81.82 | $76.69 | 245900 |
| 2025-03-31 | 82.36 | $75.51 | 308000 |
| 2025-03-28 | 83.08 | $78.38 | 200200 |
| 2025-03-27 | 83.58 | $80.17 | 332089 |
| 2025-03-26 | 83.94 | $82.82 | 275000 |
| 2025-03-25 | 84.05 | $84.61 | 311540 |
| 2025-03-24 | 84.00 | $81.20 | 113500 |
| 2025-03-21 | 84.29 | $82.33 | 275700 |
| 2025-03-20 | 84.50 | $79.89 | 277939 |
| 2025-03-19 | 84.98 | $82.94 | 208942 |
| 2025-03-18 | 85.20 | $77.95 | 400656 |
| 2025-03-17 | 85.96 | $83.10 | 178900 |
| 2025-03-14 | 86.26 | $85.23 | 193200 |
| 2025-03-13 | 86.37 | $82.62 | 182700 |
| 2025-03-12 | 86.76 | $85.02 | 365306 |
| 2025-03-11 | 86.95 | $81.62 | 278700 |
| 2025-03-10 | 87.51 | $80.20 | 392500 |
| 2025-03-07 | 88.28 | $85.25 | 269825 |
| 2025-03-06 | 88.60 | $82.68 | 299066 |
| 2025-03-05 | 89.22 | $85.78 | 283825 |
| 2025-03-04 | 89.58 | $81.85 | 202323 |
| 2025-03-03 | 90.40 | $82.44 | 442700 |
| 2025-02-28 | 91.23 | $83.79 | 455505 |
| 2025-02-27 | 92.02 | $80.30 | 722352 |
| 2025-02-26 | 93.25 | $87.93 | 269441 |
| 2025-02-25 | 93.81 | $86.48 | 352200 |
| 2025-02-24 | 94.58 | $88.00 | 335500 |
| 2025-02-21 | 95.27 | $89.67 | 315734 |
| 2025-02-20 | 95.86 | $93.75 | 327462 |
| 2025-02-19 | 96.09 | $90.81 | 368043 |
| 2025-02-18 | 96.64 | $92.65 | 549172 |
| 2025-02-14 | 97.06 | $92.17 | 263500 |
| 2025-02-13 | 97.58 | $92.19 | 270500 |
| 2025-02-12 | 98.14 | $90.76 | 295100 |
| 2025-02-11 | 98.92 | $89.45 | 461566 |
| 2025-02-10 | 99.92 | $95.40 | 339500 |
| 2025-02-07 | 100.39 | $93.32 | 259502 |
| 2025-02-06 | 101.14 | $99.17 | 321541 |
| 2025-02-05 | 101.34 | $92.66 | 310254 |
| 2025-02-04 | 102.26 | $96.24 | 204014 |
| 2025-02-03 | 102.89 | $95.89 | 317121 |
| 2025-01-31 | 103.63 | $99.45 | 226900 |
| 2025-01-30 | 104.07 | $101.61 | 283100 |
| 2025-01-29 | 104.33 | $101.91 | 363734 |
| 2025-01-28 | 104.58 | $97.85 | 625650 |
| 2025-01-27 | 105.29 | $97.68 | 356156 |
| 2025-01-24 | 106.09 | $104.36 | 314900 |
| 2025-01-23 | 106.27 | $105.32 | 251988 |
| 2025-01-22 | 106.37 | $108.76 | 308635 |
| 2025-01-21 | 106.12 | $109.29 | 685882 |
| 2025-01-17 | 105.79 | $104.45 | 564347 |
| 2025-01-16 | 105.93 | $111.63 | 361301 |
| 2025-01-15 | 105.33 | $115.11 | 314880 |
| 2025-01-14 | 104.30 | $114.59 | 380905 |
| 2025-01-13 | 103.22 | $107.00 | 369000 |
| 2025-01-10 | 102.82 | $113.84 | 421856 |
| 2025-01-08 | 101.66 | $113.02 | 267328 |
| 2025-01-07 | 100.46 | $115.85 | 418500 |
| 2025-01-06 | 98.84 | $113.84 | 488153 |
| 2025-01-03 | 97.26 | $110.76 | 360225 |
| 2025-01-02 | 95.84 | $109.17 | 433634 |
| 2024-12-31 | 94.44 | $96.76 | 121603 |
| 2024-12-30 | 94.20 | $97.32 | 206006 |
| 2024-12-27 | 93.87 | $100.23 | 137300 |
| 2024-12-26 | 93.20 | $101.42 | 168060 |
| 2024-12-24 | 92.33 | $100.04 | 81632 |
| 2024-12-23 | 91.52 | $97.74 | 301117 |
| 2024-12-20 | 90.87 | $96.70 | 264964 |
| 2024-12-19 | 90.25 | $95.24 | 423306 |
| 2024-12-18 | 89.73 | $97.45 | 494807 |
| 2024-12-17 | 88.91 | $106.26 | 501937 |
| 2024-12-16 | 87.09 | $106.83 | 956474 |
| 2024-12-13 | 85.01 | $92.98 | 255219 |
| 2024-12-12 | 84.17 | $89.58 | 422297 |
| 2024-12-11 | 83.60 | $90.67 | 479034 |
| 2024-12-10 | 82.86 | $84.16 | 251606 |
| 2024-12-09 | 82.72 | $85.93 | 255000 |
| 2024-12-06 | 82.38 | $86.62 | 227809 |
| 2024-12-05 | 81.94 | $85.92 | 291932 |
| 2024-12-04 | 81.52 | $82.93 | 313000 |
| 2024-12-03 | 81.37 | $84.57 | 267413 |
| 2024-12-02 | 81.03 | $87.68 | 398423 |
| 2024-11-29 | 80.33 | $84.90 | 462700 |
| 2024-11-27 | 79.85 | $82.04 | 289100 |
| 2024-11-26 | 79.62 | $83.80 | 358287 |
| 2024-11-25 | 79.18 | $80.76 | 319125 |
| 2024-11-22 | 79.01 | $80.91 | 427600 |
| 2024-11-21 | 78.81 | $80.01 | 359902 |
| 2024-11-20 | 78.69 | $81.80 | 354200 |
| 2024-11-19 | 78.36 | $80.85 | 316585 |
| 2024-11-18 | 78.09 | $84.42 | 386381 |
| 2024-11-15 | 77.43 | $80.04 | 420008 |
| 2024-11-14 | 77.15 | $79.04 | 238693 |
| 2024-11-13 | 76.96 | $79.55 | 257900 |
| 2024-11-12 | 76.68 | $79.78 | 222273 |
| 2024-11-11 | 76.36 | $79.12 | 163462 |
| 2024-11-08 | 76.07 | $79.23 | 293100 |
| 2024-11-07 | 75.73 | $81.68 | 246609 |
| 2024-11-06 | 75.11 | $82.17 | 487200 |
| 2024-11-05 | 74.36 | $75.43 | 286209 |
| 2024-11-04 | 74.25 | $75.09 | 244117 |
| 2024-11-01 | 74.16 | $75.65 | 294007 |
| 2024-10-31 | 74.01 | $78.23 | 234500 |
| 2024-10-30 | 73.56 | $78.03 | 236900 |
| 2024-10-29 | 73.09 | $78.96 | 252817 |
| 2024-10-28 | 72.47 | $79.11 | 307218 |
| 2024-10-25 | 71.77 | $79.41 | 311681 |
| 2024-10-24 | 70.97 | $76.84 | 323868 |
| 2024-10-23 | 70.35 | $70.95 | 99113 |
| 2024-10-22 | 70.29 | $72.42 | 122500 |
| 2024-10-21 | 70.06 | $72.85 | 133700 |
| 2024-10-18 | 69.77 | $72.75 | 147200 |
| 2024-10-17 | 69.46 | $71.20 | 146500 |
| 2024-10-16 | 69.27 | $70.29 | 294100 |
| 2024-10-15 | 69.17 | $74.97 | 246724 |
| 2024-10-14 | 68.56 | $74.18 | 141323 |
| 2024-10-11 | 67.96 | $74.83 | 208505 |
| 2024-10-10 | 67.24 | $73.20 | 241176 |
| 2024-10-09 | 66.61 | $70.74 | 215200 |
| 2024-10-08 | 66.18 | $68.97 | 254919 |
| 2024-10-07 | 65.89 | $65.56 | 122001 |
| 2024-10-04 | 65.92 | $67.95 | 245500 |
| 2024-10-03 | 65.71 | $67.23 | 178071 |
| 2024-10-02 | 65.55 | $65.00 | 175860 |
| 2024-10-01 | 65.60 | $65.28 | 268100 |
| 2024-09-30 | 65.64 | $63.50 | 254212 |
| 2024-09-27 | 65.86 | $66.44 | 156636 |
| 2024-09-26 | 65.80 | $65.44 | 259711 |
| 2024-09-25 | 65.84 | $66.74 | 436600 |
| 2024-09-24 | 65.75 | $69.20 | 352639 |
| 2024-09-23 | 65.38 | $71.75 | 233507 |
| 2024-09-20 | 64.71 | $74.06 | 398100 |
| 2024-09-19 | 63.73 | $74.83 | 445782 |
| 2024-09-18 | 62.56 | $70.86 | 367200 |
| 2024-09-17 | 61.69 | $69.55 | 308038 |
| 2024-09-16 | 60.86 | $67.24 | 325600 |
| 2024-09-13 | 60.19 | $67.76 | 251100 |
| 2024-09-12 | 59.39 | $65.50 | 249000 |
| 2024-09-11 | 58.75 | $64.00 | 249600 |
| 2024-09-10 | 58.20 | $61.51 | 273200 |
| 2024-09-09 | 57.85 | $63.84 | 247635 |
| 2024-09-06 | 57.22 | $62.07 | 257047 |
| 2024-09-05 | 56.70 | $63.40 | 325100 |
| 2024-09-04 | 56.00 | $64.49 | 514906 |
| 2024-09-03 | 55.11 | $60.60 | 527253 |
| 2024-08-30 | 54.53 | $58.77 | 726100 |
| 2024-08-29 | 54.08 | $55.74 | 238619 |
| 2024-08-28 | 53.91 | $52.53 | 191026 |
| 2024-08-27 | 54.05 | $52.75 | 230424 |
| 2024-08-26 | 54.19 | $52.73 | 314200 |
| 2024-08-23 | 54.34 | $53.55 | 495808 |
| 2024-08-22 | 54.43 | $52.51 | 440200 |
| 2024-08-21 | 54.63 | $56.02 | 221200 |
| 2024-08-20 | 54.48 | $57.68 | 209615 |
| 2024-08-19 | 54.14 | $57.76 | 229030 |
| 2024-08-16 | 53.76 | $56.59 | 305500 |
| 2024-08-15 | 53.47 | $59.28 | 356936 |
| 2024-08-14 | 52.85 | $58.37 | 547000 |
| 2024-08-13 | 52.27 | $56.83 | 323635 |
| 2024-08-12 | 51.79 | $54.69 | 329818 |
| 2024-08-09 | 51.49 | $52.88 | 251062 |
| 2024-08-08 | 51.34 | $51.47 | 434335 |
| 2024-08-07 | 51.33 | $47.23 | 332768 |
| 2024-08-06 | 51.76 | $48.00 | 206400 |
| 2024-08-05 | 52.16 | $46.54 | 432707 |
| 2024-08-02 | 52.75 | $47.24 | 252030 |
| 2024-08-01 | 53.33 | $51.63 | 148900 |
| 2024-07-31 | 53.51 | $52.82 | 195122 |
| 2024-07-30 | 53.58 | $50.66 | 198423 |
| 2024-07-29 | 53.89 | $50.81 | 177355 |
| 2024-07-26 | 54.21 | $51.88 | 87800 |
| 2024-07-25 | 54.46 | $50.84 | 202400 |
| 2024-07-24 | 54.84 | $52.16 | 166051 |
| 2024-07-23 | 55.12 | $54.96 | 103600 |
| 2024-07-22 | 55.14 | $53.11 | 196422 |
| 2024-07-19 | 55.35 | $54.81 | 187224 |
| 2024-07-18 | 55.41 | $52.67 | 168241 |
| 2024-07-17 | 55.69 | $52.41 | 231025 |
| 2024-07-16 | 56.04 | $54.17 | 435600 |
| 2024-07-15 | 56.24 | $52.23 | 199600 |
| 2024-07-12 | 56.66 | $53.70 | 134043 |
| 2024-07-11 | 56.97 | $54.70 | 248000 |
| 2024-07-10 | 57.21 | $56.04 | 214249 |
| 2024-07-09 | 57.33 | $55.49 | 75035 |
| 2024-07-08 | 57.52 | $55.19 | 286739 |
| 2024-07-05 | 57.77 | $54.18 | 286500 |
| 2024-07-03 | 58.15 | $55.60 | 153434 |
| 2024-07-02 | 58.42 | $54.81 | 281532 |
| 2024-07-01 | 58.80 | $52.99 | 447440 |
| 2024-06-28 | 59.41 | $57.33 | 318300 |
| 2024-06-27 | 59.63 | $57.90 | 238200 |
| 2024-06-26 | 59.81 | $56.93 | 222300 |
| 2024-06-25 | 60.11 | $58.45 | 233106 |
| 2024-06-24 | 60.28 | $57.75 | 308725 |
| 2024-06-21 | 60.55 | $57.51 | 347728 |
| 2024-06-20 | 60.87 | $58.80 | 642204 |
| 2024-06-18 | 61.09 | $63.17 | 428600 |
| 2024-06-17 | 60.87 | $62.04 | 337800 |
| 2024-06-14 | 60.75 | $63.47 | 432861 |
| 2024-06-13 | 60.46 | $63.00 | 899548 |
| 2024-06-12 | 60.19 | $59.68 | 581547 |
| 2024-06-11 | 60.25 | $57.02 | 293600 |
| 2024-06-10 | 60.59 | $59.46 | 407250 |
| 2024-06-07 | 60.70 | $57.07 | 299800 |
| 2024-06-06 | 61.09 | $57.42 | 341326 |
| 2024-06-05 | 61.47 | $60.00 | 470427 |
| 2024-06-04 | 61.63 | $61.03 | 476431 |
| 2024-06-03 | 61.69 | $65.22 | 291502 |
| 2024-05-31 | 61.32 | $66.29 | 619311 |
| 2024-05-30 | 60.80 | $66.05 | 752863 |
| 2024-05-29 | 60.24 | $61.95 | 249100 |
| 2024-05-28 | 60.06 | $59.31 | 548321 |
| 2024-05-24 | 60.14 | $58.30 | 305220 |
| 2024-05-23 | 60.34 | $56.96 | 713284 |
| 2024-05-22 | 60.69 | $60.68 | 571303 |
| 2024-05-21 | 60.70 | $64.65 | 381800 |
| 2024-05-20 | 60.28 | $66.20 | 258400 |
| 2024-05-17 | 59.66 | $64.98 | 252090 |
| 2024-05-16 | 59.10 | $65.05 | 286200 |
| 2024-05-15 | 58.47 | $66.90 | 463053 |
| 2024-05-14 | 57.58 | $63.15 | 332600 |
| 2024-05-13 | 57.00 | $61.27 | 267075 |
| 2024-05-10 | 56.55 | $62.40 | 332922 |
| 2024-05-09 | 55.93 | $63.37 | 318500 |
| 2024-05-08 | 55.15 | $64.47 | 622500 |
| 2024-05-07 | 54.16 | $63.43 | 847700 |
| 2024-05-06 | 53.19 | $64.20 | 799327 |
| 2024-05-03 | 52.03 | $60.22 | 640527 |
| 2024-05-02 | 51.17 | $56.11 | 346622 |
| 2024-05-01 | 50.65 | $54.67 | 261439 |
| 2024-04-30 | 50.22 | $54.16 | 731528 |
| 2024-04-29 | 49.81 | $53.15 | 615959 |
| 2024-04-26 | 49.46 | $51.38 | 386600 |
| 2024-04-25 | 49.26 | $49.08 | 321300 |
| 2024-04-24 | 49.27 | $48.98 | 332326 |
| 2024-04-23 | 49.30 | $52.07 | 408672 |
| 2024-04-22 | 49.01 | $53.27 | 673311 |
| 2024-04-19 | 48.57 | $49.82 | 211200 |
| 2024-04-18 | 48.43 | $48.31 | 182200 |
| 2024-04-17 | 48.45 | $48.09 | 278239 |
| 2024-04-16 | 48.48 | $48.03 | 386002 |
| 2024-04-15 | 48.53 | $47.46 | 636800 |
| 2024-04-12 | 48.64 | $51.46 | 320700 |
| 2024-04-11 | 48.35 | $51.74 | 271600 |
| 2024-04-10 | 47.99 | $50.41 | 319000 |
| 2024-04-09 | 47.74 | $51.66 | 433035 |
| 2024-04-08 | 47.32 | $51.07 | 776236 |
| 2024-04-05 | 46.93 | $51.12 | 485113 |
| 2024-04-04 | 46.49 | $49.75 | 476112 |
| 2024-04-03 | 46.14 | $50.49 | 493140 |
| 2024-04-02 | 45.69 | $47.16 | 200624 |
| 2024-04-01 | 45.53 | $49.14 | 204008 |
| 2024-03-28 | 45.15 | $48.18 | 651812 |
| 2024-03-27 | 44.83 | $51.67 | 354606 |
| 2024-03-26 | 44.11 | $50.79 | 323418 |
| 2024-03-25 | 43.41 | $52.09 | 681891 |
| 2024-03-22 | 42.50 | $51.74 | 420900 |
| 2024-03-21 | 41.52 | $50.69 | 523445 |
| 2024-03-20 | 40.56 | $48.20 | 303645 |
| 2024-03-19 | 39.76 | $45.53 | 468500 |
| 2024-03-18 | 39.15 | $45.63 | 260734 |
| 2024-03-15 | 38.47 | $43.50 | 266100 |
| 2024-03-14 | 37.94 | $41.58 | 317000 |
| 2024-03-13 | 37.55 | $42.21 | 352671 |
| 2024-03-12 | 37.06 | $39.99 | 321100 |
| 2024-03-11 | 36.75 | $38.89 | 195723 |
| 2024-03-08 | 36.53 | $39.90 | 220200 |
| 2024-03-07 | 36.17 | $40.08 | 274500 |
| 2024-03-06 | 35.76 | $40.88 | 421637 |
| 2024-03-05 | 35.22 | $38.39 | 233900 |
| 2024-03-04 | 34.89 | $39.44 | 423354 |
| 2024-03-01 | 34.41 | $39.42 | 472400 |
| 2024-02-29 | 33.89 | $39.79 | 1.1M |
| 2024-02-28 | 33.26 | $36.69 | 489600 |
| 2024-02-27 | 32.90 | $36.42 | 686125 |
| 2024-02-26 | 32.53 | $36.95 | 292291 |
| 2024-02-23 | 32.07 | $36.23 | 357816 |
| 2024-02-22 | 31.63 | $35.19 | 596810 |
| 2024-02-21 | 31.26 | $33.62 | 380202 |
| 2024-02-20 | 31.01 | $32.48 | 397600 |
| 2024-02-16 | 30.85 | $31.61 | 159100 |
| 2024-02-15 | 30.77 | $31.15 | 106038 |
| 2024-02-14 | 30.73 | $30.93 | 159311 |
| 2024-02-13 | 30.71 | $30.64 | 132544 |
| 2024-02-12 | 30.72 | $30.58 | 88922 |
| 2024-02-09 | 30.73 | $30.28 | 444400 |
| 2024-02-08 | 30.78 | $28.82 | 409600 |
| 2024-02-07 | 30.99 | $30.22 | 564862 |
| 2024-02-06 | 31.07 | $32.41 | 235483 |
| 2024-02-05 | 30.93 | $32.52 | 333500 |
| 2024-02-02 | 30.76 | $34.62 | 211943 |
| 2024-02-01 | 30.35 | $34.14 | 343000 |
| 2024-01-31 | 29.95 | $33.12 | 323300 |
| 2024-01-30 | 29.62 | $33.12 | 317100 |
| 2024-01-29 | 29.25 | $32.72 | 633400 |
| 2024-01-26 | 28.89 | $33.62 | 439314 |
| 2024-01-25 | 28.39 | $32.94 | 685326 |
| 2024-01-24 | 27.91 | $30.98 | 502411 |
| 2024-01-23 | 27.59 | $30.06 | 362600 |
| 2024-01-22 | 27.33 | $30.22 | 1.0M |
| 2024-01-19 | 27.02 | $28.61 | 409434 |
| 2024-01-18 | 26.85 | $27.92 | 285428 |
| 2024-01-17 | 26.74 | $27.43 | 420431 |
| 2024-01-16 | 26.67 | $25.67 | 282746 |
| 2024-01-12 | 26.77 | $26.08 | 294501 |
| 2024-01-11 | 26.85 | $25.44 | 212327 |
| 2024-01-10 | 26.99 | $25.41 | 182241 |
| 2024-01-09 | 27.16 | $24.85 | 491634 |
| 2024-01-08 | 27.40 | $26.34 | 165000 |
| 2024-01-05 | 27.52 | $26.13 | 247600 |
| 2024-01-04 | 27.66 | $26.74 | 312152 |
| 2024-01-03 | 27.76 | $27.56 | 317730 |
| 2024-01-02 | 27.78 | $28.05 | 259100 |
| 2023-12-29 | 27.75 | $28.70 | 208900 |
| 2023-12-28 | 27.65 | $28.70 | 241600 |
| 2023-12-27 | 27.54 | $29.30 | 486525 |
| 2023-12-26 | 27.36 | $29.73 | 251200 |
| 2023-12-22 | 27.11 | $29.81 | 372830 |
| 2023-12-21 | 26.82 | $29.33 | 920100 |
| 2023-12-20 | 26.56 | $29.19 | 598036 |
| 2023-12-19 | 26.28 | $27.65 | 350600 |
| 2023-12-18 | 26.14 | $27.83 | 292003 |
| 2023-12-15 | 25.96 | $26.80 | 367417 |
| 2023-12-14 | 25.87 | $27.39 | 457500 |
| 2023-12-13 | 25.71 | $28.20 | 469400 |
| 2023-12-12 | 25.45 | $27.10 | 429400 |
| 2023-12-11 | 25.28 | $27.50 | 252219 |
| 2023-12-08 | 25.04 | $27.19 | 270700 |
| 2023-12-07 | 24.81 | $26.39 | 231440 |
| 2023-12-06 | 24.65 | $26.31 | 504403 |
| 2023-12-05 | 24.47 | $27.03 | 495345 |
| 2023-12-04 | 24.20 | $27.00 | 337500 |
| 2023-12-01 | 23.91 | $27.71 | 471429 |
| 2023-11-30 | 23.51 | $28.42 | 397522 |
| 2023-11-29 | 22.99 | $28.72 | 710900 |
| 2023-11-28 | 22.39 | $28.01 | 798853 |
| 2023-11-27 | 21.80 | $28.30 | 1.7M |
| 2023-11-24 | 21.12 | $25.92 | 986701 |
| 2023-11-22 | 20.61 | $22.72 | 512482 |
| 2023-11-21 | 20.39 | $24.35 | 562192 |
| 2023-11-20 | 19.97 | $24.32 | 1.6M |
| 2023-11-17 | 19.51 | $20.24 | 316398 |
| 2023-11-16 | 19.44 | $19.29 | 174900 |
| 2023-11-15 | 19.45 | $19.64 | 178557 |
| 2023-11-14 | 19.43 | $19.71 | 141300 |
| 2023-11-13 | 19.40 | $19.38 | 170118 |
| 2023-11-10 | 19.41 | $19.53 | 160929 |
| 2023-11-09 | 19.39 | $19.14 | 176000 |
| 2023-11-08 | 19.42 | $19.17 | 197908 |
| 2023-11-07 | 19.44 | $19.77 | 149132 |
| 2023-11-06 | 19.41 | $19.71 | 107700 |
| 2023-11-03 | 19.38 | $20.45 | 286300 |
| 2023-11-02 | 19.27 | $20.26 | 409300 |
| 2023-11-01 | 19.16 | $19.46 | 278900 |
| 2023-10-31 | 19.13 | $18.32 | 297900 |
| 2023-10-30 | 19.22 | $18.04 | 353700 |
| 2023-10-27 | 19.34 | $19.43 | 189100 |
| 2023-10-26 | 19.33 | $19.54 | 184200 |
| 2023-10-25 | 19.31 | $19.01 | 291834 |
| 2023-10-24 | 19.34 | $18.00 | 462349 |
| 2023-10-23 | 19.48 | $18.70 | 600801 |
| 2023-10-20 | 19.56 | $18.65 | 375602 |
| 2023-10-19 | 19.66 | $18.76 | 255407 |
| 2023-10-18 | 19.75 | $19.13 | 225327 |
| 2023-10-17 | 19.82 | $19.53 | 141749 |
| 2023-10-16 | 19.85 | $18.99 | 184700 |
| 2023-10-13 | 19.94 | $18.07 | 82000 |
| 2023-10-12 | 20.13 | $18.21 | 186500 |
| 2023-10-11 | 20.34 | $18.36 | 201804 |
| 2023-10-10 | 20.55 | $18.20 | 202700 |
| 2023-10-09 | 20.79 | $18.41 | 156400 |
| 2023-10-06 | 21.04 | $18.97 | 107700 |
| 2023-10-05 | 21.26 | $18.90 | 180823 |
| 2023-10-04 | 21.51 | $18.69 | 155830 |
| 2023-10-03 | 21.81 | $18.38 | 424800 |
| 2023-10-02 | 22.17 | $19.31 | 274602 |
| 2023-09-29 | 22.47 | $19.73 | 215349 |
| 2023-09-28 | 22.76 | $20.82 | 90800 |
| 2023-09-27 | 22.96 | $20.74 | 151600 |
| 2023-09-26 | 23.19 | $20.75 | 205416 |
| 2023-09-25 | 23.45 | $21.38 | 184234 |
| 2023-09-22 | 23.67 | $21.85 | 150004 |
| 2023-09-21 | 23.86 | $22.28 | 244800 |
| 2023-09-20 | 24.03 | $22.61 | 229922 |
| 2023-09-19 | 24.18 | $23.57 | 164600 |
| 2023-09-18 | 24.24 | $24.48 | 193123 |
| 2023-09-15 | 24.22 | $23.63 | 169200 |
| 2023-09-14 | 24.28 | $24.00 | 183533 |
| 2023-09-13 | 24.31 | $23.53 | 181445 |
| 2023-09-12 | 24.39 | $23.29 | 289200 |
| 2023-09-11 | 24.51 | $22.95 | 219900 |
| 2023-09-08 | 24.67 | $23.08 | 338137 |
| 2023-09-07 | 24.84 | $23.90 | 257300 |
| 2023-09-06 | 24.93 | $24.30 | 263700 |
| 2023-09-05 | 25.00 | $24.77 | 414300 |
| 2023-09-01 | 25.03 | $26.06 | 199500 |
| 2023-08-31 | 24.92 | $26.65 | 288300 |
| 2023-08-30 | 24.73 | $26.68 | 274800 |
| 2023-08-29 | 24.53 | $26.99 | 471243 |
| 2023-08-28 | 24.27 | $26.58 | 439640 |
| 2023-08-25 | 24.03 | $24.71 | 334300 |
| 2023-08-24 | 23.96 | $24.03 | 408225 |
| 2023-08-23 | 23.95 | $23.70 | 297431 |
| 2023-08-22 | 23.97 | $23.14 | 241948 |
| 2023-08-21 | 24.06 | $22.14 | 144100 |
| 2023-08-18 | 24.26 | $22.57 | 269800 |
| 2023-08-17 | 24.44 | $22.42 | 161000 |
| 2023-08-16 | 24.65 | $23.44 | 356140 |
| 2023-08-15 | 24.78 | $23.30 | 367160 |
| 2023-08-14 | 24.94 | $23.54 | 1.3M |
| 2023-08-11 | 25.09 | $25.52 | 299025 |
| 2023-08-10 | 25.04 | $25.70 | 407629 |
| 2023-08-09 | 24.97 | $24.76 | 195139 |
| 2023-08-08 | 24.99 | $24.96 | 248621 |
| 2023-08-07 | 25.00 | $24.18 | 189640 |
| 2023-08-04 | 25.08 | $24.37 | 97630 |
| 2023-08-03 | 25.16 | $24.12 | 129080 |
| 2023-08-02 | 25.27 | $24.48 | 162800 |
| 2023-08-01 | 25.35 | $25.60 | 375100 |
| 2023-07-31 | 25.32 | $25.16 | 143139 |
| 2023-07-28 | 25.34 | $25.26 | 209900 |
| 2023-07-27 | 25.35 | $24.63 | 227600 |
| 2023-07-26 | 25.42 | $26.20 | 178215 |
| 2023-07-25 | 25.34 | $26.07 | 147419 |
| 2023-07-24 | 25.26 | $25.67 | 337509 |
| 2023-07-21 | 25.22 | $26.32 | 248356 |
| 2023-07-20 | 25.11 | $25.60 | 117245 |
| 2023-07-19 | 25.05 | $25.15 | 276028 |
| 2023-07-18 | 25.04 | $26.16 | 238800 |
| 2023-07-17 | 24.93 | $26.13 | 423163 |
| 2023-07-14 | 24.80 | $24.93 | 430048 |
| 2023-07-13 | 24.79 | $26.58 | 274300 |
| 2023-07-12 | 24.60 | $25.50 | 284000 |
| 2023-07-11 | 24.50 | $24.68 | 345642 |
| 2023-07-10 | 24.48 | $24.32 | 279700 |
| 2023-07-07 | 24.50 | $25.06 | 339100 |
| 2023-07-06 | 24.44 | $24.19 | 291239 |
| 2023-07-05 | 24.47 | $26.16 | 405500 |
| 2023-07-03 | 24.29 | $26.25 | 142340 |
| 2023-06-30 | 24.09 | $26.39 | 375500 |
| 2023-06-29 | 23.84 | $26.64 | 249100 |
| 2023-06-28 | 23.55 | $26.44 | 395591 |
| 2023-06-27 | 23.24 | $26.45 | 427112 |
| 2023-06-26 | 22.91 | $27.52 | 786800 |
| 2023-06-23 | 22.42 | $25.31 | 612000 |
| 2023-06-22 | 22.12 | $25.18 | 689600 |
| 2023-06-21 | 21.79 | $26.73 | 702851 |
| 2023-06-20 | 21.27 | $25.92 | 572927 |
| 2023-06-16 | 20.78 | $24.47 | 378800 |
| 2023-06-15 | 20.40 | $23.30 | 648236 |
| 2023-06-14 | 20.09 | $22.30 | 528200 |
| 2023-06-13 | 19.86 | $22.47 | 216900 |
| 2023-06-12 | 19.58 | $22.01 | 257844 |
| 2023-06-09 | 19.33 | $21.80 | 336200 |
| 2023-06-08 | 19.07 | $21.86 | 299023 |
| 2023-06-07 | 18.77 | $22.45 | 480000 |
| 2023-06-06 | 18.39 | $21.89 | 740002 |
| 2023-06-05 | 18.02 | $19.20 | 133106 |
| 2023-06-02 | 17.89 | $18.41 | 114303 |
| 2023-06-01 | 17.84 | $18.33 | 155000 |
| 2023-05-31 | 17.79 | $17.56 | 84712 |
| 2023-05-30 | 17.81 | $17.98 | 79424 |
| 2023-05-26 | 17.80 | $17.57 | 57100 |
| 2023-05-25 | 17.82 | $17.59 | 47421 |
| 2023-05-24 | 17.84 | $17.74 | 101800 |
| 2023-05-23 | 17.85 | $17.64 | 199120 |
| 2023-05-22 | 17.88 | $17.23 | 152002 |
| 2023-05-19 | 17.95 | $17.67 | 117900 |
| 2023-05-18 | 17.97 | $17.31 | 161100 |
| 2023-05-17 | 18.04 | $17.82 | 206100 |
| 2023-05-16 | 18.07 | $17.12 | 241200 |
| 2023-05-15 | 18.17 | $18.30 | 142300 |
| 2023-05-12 | 18.15 | $18.48 | 202048 |
| 2023-05-11 | 18.12 | $18.57 | 292708 |
| 2023-05-10 | 18.07 | $18.31 | 60000 |
| 2023-05-09 | 18.05 | $18.39 | 251805 |
| 2023-05-08 | 18.01 | $17.93 | 189500 |
| 2023-05-05 | 18.02 | $17.80 | 188924 |
| 2023-05-04 | 18.04 | $16.81 | 157213 |
| 2023-05-03 | 18.17 | $17.20 | 160500 |
| 2023-05-02 | 18.27 | $17.37 | 164644 |
| 2023-05-01 | 18.37 | $17.22 | 166128 |
| 2023-04-28 | 18.49 | $17.69 | 142148 |
| 2023-04-27 | 18.57 | $17.62 | 120200 |
| 2023-04-26 | 18.67 | $17.96 | 156900 |
| 2023-04-25 | 18.75 | $18.12 | 166800 |
| 2023-04-24 | 18.82 | $18.15 | 112500 |
| 2023-04-21 | 18.89 | $18.07 | 130115 |
| 2023-04-20 | 18.97 | $18.60 | 162100 |
| 2023-04-19 | 19.01 | $18.29 | 518800 |
| 2023-04-18 | 19.09 | $19.99 | 292500 |
| 2023-04-17 | 18.99 | $21.11 | 196200 |
| 2023-04-14 | 18.77 | $20.76 | 356800 |
| 2023-04-13 | 18.56 | $20.04 | 225100 |
| 2023-04-12 | 18.40 | $19.55 | 279038 |
| 2023-04-11 | 18.28 | $18.73 | 222818 |
| 2023-04-10 | 18.24 | $18.01 | 187400 |
| 2023-04-06 | 18.26 | $17.79 | 51746 |
| 2023-04-05 | 18.31 | $18.03 | 126735 |
| 2023-04-04 | 18.34 | $17.91 | 94034 |
| 2023-04-03 | 18.38 | $18.43 | 148522 |
| 2023-03-31 | 18.38 | $17.81 | 182500 |
| 2023-03-30 | 18.44 | $18.58 | 87200 |
| 2023-03-29 | 18.43 | $18.58 | 156800 |
| 2023-03-28 | 18.41 | $18.20 | 156621 |
| 2023-03-27 | 18.43 | $18.05 | 149500 |
| 2023-03-24 | 18.47 | $17.03 | 59000 |
| 2023-03-23 | 18.62 | $17.04 | 148732 |
| 2023-03-22 | 18.79 | $17.51 | 110900 |
| 2023-03-21 | 18.92 | $17.95 | 275100 |
| 2023-03-20 | 19.03 | $16.79 | 95200 |
| 2023-03-17 | 19.26 | $17.13 | 138017 |
| 2023-03-16 | 19.49 | $18.10 | 347330 |
| 2023-03-15 | 19.63 | $16.81 | 354621 |
| 2023-03-14 | 19.93 | $18.28 | 165200 |
| 2023-03-13 | 20.10 | $18.48 | 246312 |
| 2023-03-10 | 20.27 | $18.94 | 349900 |
| 2023-03-09 | 20.42 | $19.88 | 198500 |
| 2023-03-08 | 20.47 | $20.78 | 160200 |
| 2023-03-07 | 20.44 | $19.85 | 130600 |
| 2023-03-06 | 20.50 | $20.34 | 220313 |
| 2023-03-03 | 20.52 | $19.70 | 174403 |
| 2023-03-02 | 20.60 | $19.15 | 362605 |
| 2023-03-01 | 20.76 | $20.56 | 88846 |
| 2023-02-28 | 20.78 | $20.72 | 160033 |
| 2023-02-27 | 20.78 | $21.21 | 177807 |
| 2023-02-24 | 20.74 | $20.73 | 98408 |
| 2023-02-23 | 20.74 | $20.90 | 157900 |
| 2023-02-22 | 20.72 | $20.30 | 115600 |
| 2023-02-21 | 20.77 | $20.26 | 123400 |
| 2023-02-17 | 20.82 | $20.22 | 255900 |
| 2023-02-16 | 20.88 | $21.42 | 222311 |
| 2023-02-15 | 20.83 | $21.43 | 125932 |
| 2023-02-14 | 20.77 | $21.72 | 185100 |
| 2023-02-13 | 20.66 | $21.34 | 211818 |
| 2023-02-10 | 20.59 | $20.41 | 123100 |
| 2023-02-09 | 20.61 | $20.23 | 162218 |
| 2023-02-08 | 20.65 | $20.88 | 175900 |
| 2023-02-07 | 20.63 | $20.73 | 145335 |
| 2023-02-06 | 20.62 | $20.88 | 235714 |
| 2023-02-03 | 20.59 | $20.59 | 319600 |
| 2023-02-02 | 20.59 | $21.83 | 173204 |
| 2023-02-01 | 20.46 | $21.54 | 135851 |
| 2023-01-31 | 20.35 | $21.97 | 327500 |
| 2023-01-30 | 20.18 | $20.84 | 258822 |
| 2023-01-27 | 20.11 | $21.67 | 169127 |
| 2023-01-26 | 19.94 | $22.61 | 320348 |
| 2023-01-25 | 19.66 | $22.75 | 277500 |
| 2023-01-24 | 19.34 | $21.85 | 272700 |
| 2023-01-23 | 19.07 | $21.92 | 434404 |
| 2023-01-20 | 18.77 | $22.68 | 498000 |
| 2023-01-19 | 18.36 | $21.39 | 741600 |
| 2023-01-18 | 18.04 | $20.92 | 1.2M |
| 2023-01-17 | 17.74 | $22.17 | 573900 |
| 2023-01-13 | 17.27 | $20.56 | 387033 |
| 2023-01-12 | 16.93 | $20.75 | 549800 |
| 2023-01-11 | 16.52 | $19.82 | 830400 |
| 2023-01-10 | 16.18 | $18.75 | 336900 |
| 2023-01-09 | 15.90 | $18.60 | 453500 |
| 2023-01-06 | 15.62 | $18.11 | 773310 |
| 2023-01-05 | 15.36 | $17.61 | 335550 |
| 2023-01-04 | 15.12 | $16.52 | 211900 |
| 2023-01-03 | 14.98 | $15.81 | 235842 |
| 2022-12-30 | 14.89 | $16.42 | 205600 |
| 2022-12-29 | 14.73 | $16.30 | 274837 |
| 2022-12-28 | 14.56 | $16.54 | 338800 |
| 2022-12-27 | 14.35 | $15.98 | 151300 |
| 2022-12-23 | 14.18 | $15.84 | 183227 |
| 2022-12-22 | 14.01 | $15.46 | 319710 |
| 2022-12-21 | 13.85 | $15.15 | 273500 |
| 2022-12-20 | 13.72 | $14.40 | 144900 |
| 2022-12-19 | 13.64 | $13.73 | 133277 |
| 2022-12-16 | 13.63 | $13.43 | 132100 |
| 2022-12-15 | 13.66 | $13.45 | 125700 |
| 2022-12-14 | 13.68 | $13.46 | 229700 |
| 2022-12-13 | 13.70 | $13.42 | 148131 |
| 2022-12-12 | 13.73 | $13.71 | 119648 |
| 2022-12-09 | 13.73 | $13.29 | 68310 |
| 2022-12-08 | 13.78 | $13.31 | 84216 |
| 2022-12-07 | 13.83 | $13.95 | 114232 |
| 2022-12-06 | 13.82 | $13.61 | 163021 |
| 2022-12-05 | 13.84 | $13.41 | 228700 |
| 2022-12-02 | 13.88 | $14.24 | 119400 |
| 2022-12-01 | 13.85 | $14.25 | 112600 |
| 2022-11-30 | 13.80 | $14.53 | 138047 |
| 2022-11-29 | 13.73 | $13.94 | 110922 |
| 2022-11-28 | 13.70 | $13.72 | 254800 |
| 2022-11-25 | 13.70 | $13.68 | 130011 |
| 2022-11-23 | 13.70 | $13.25 | 151970 |
| 2022-11-22 | 13.75 | $13.03 | 77800 |
| 2022-11-21 | 13.83 | $12.85 | 72900 |
| 2022-11-18 | 13.93 | $12.93 | 59528 |
| 2022-11-17 | 14.04 | $12.84 | 169800 |
| 2022-11-16 | 14.16 | $13.10 | 224600 |
| 2022-11-15 | 14.27 | $13.32 | 225802 |
| 2022-11-14 | 14.37 | $13.69 | 107600 |
| 2022-11-11 | 14.45 | $13.67 | 131913 |
| 2022-11-10 | 14.53 | $13.25 | 193100 |
| 2022-11-09 | 14.66 | $13.43 | 264000 |
| 2022-11-08 | 14.79 | $14.27 | 229300 |
| 2022-11-07 | 14.85 | $14.37 | 124344 |
| 2022-11-04 | 14.90 | $15.09 | 95400 |
| 2022-11-03 | 14.88 | $14.89 | 99400 |
| 2022-11-02 | 14.88 | $14.97 | 126016 |
| 2022-11-01 | 14.87 | $15.60 | 169132 |
| 2022-10-31 | 14.79 | $14.85 | 281500 |
| 2022-10-28 | 14.78 | $14.67 | 194736 |
| 2022-10-27 | 14.79 | $15.07 | 158934 |
| 2022-10-26 | 14.77 | $14.71 | 306400 |
| 2022-10-25 | 14.77 | $14.94 | 225631 |
| 2022-10-24 | 14.75 | $14.52 | 186400 |
| 2022-10-21 | 14.78 | $14.89 | 161600 |
| 2022-10-20 | 14.77 | $14.51 | 141836 |
| 2022-10-19 | 14.79 | $14.61 | 141140 |
| 2022-10-18 | 14.81 | $14.68 | 141724 |
| 2022-10-17 | 14.83 | $14.54 | 101824 |
| 2022-10-14 | 14.86 | $14.17 | 136315 |
| 2022-10-13 | 14.93 | $14.31 | 144900 |
| 2022-10-12 | 15.00 | $14.06 | 142600 |
| 2022-10-11 | 15.09 | $14.37 | 143347 |
| 2022-10-10 | 15.17 | $14.59 | 57435 |
| 2022-10-07 | 15.23 | $14.72 | 58117 |
| 2022-10-06 | 15.29 | $15.08 | 97904 |
| 2022-10-05 | 15.31 | $15.37 | 150000 |
| 2022-10-04 | 15.30 | $15.63 | 219100 |
| 2022-10-03 | 15.27 | $15.42 | 268535 |
| 2022-09-30 | 15.25 | $14.27 | 242443 |
| 2022-09-29 | 15.35 | $14.39 | 383711 |
| 2022-09-28 | 15.45 | $14.45 | 571600 |
| 2022-09-27 | 15.56 | $14.50 | 425838 |
| 2022-09-26 | 15.67 | $14.89 | 356836 |
| 2022-09-23 | 15.75 | $15.78 | 300200 |
| 2022-09-22 | 15.75 | $16.30 | 190700 |
| 2022-09-21 | 15.69 | $16.41 | 171500 |
| 2022-09-20 | 15.62 | $16.75 | 216603 |
| 2022-09-19 | 15.50 | $17.16 | 241500 |
| 2022-09-16 | 15.32 | $16.36 | 193045 |
| 2022-09-15 | 15.21 | $16.33 | 182700 |
| 2022-09-14 | 15.10 | $16.89 | 175500 |
| 2022-09-13 | 14.91 | $16.34 | 255200 |
| 2022-09-12 | 14.76 | $16.75 | 291600 |
| 2022-09-09 | 14.55 | $16.77 | 524818 |
| 2022-09-08 | 14.31 | $15.72 | 395600 |
| 2022-09-07 | 14.16 | $15.83 | 432316 |
| 2022-09-06 | 13.99 | $14.79 | 292200 |
| 2022-09-02 | 13.90 | $14.91 | 299686 |
| 2022-09-01 | 13.80 | $14.46 | 263505 |
| 2022-08-31 | 13.73 | $14.11 | 298000 |
| 2022-08-30 | 13.69 | $14.69 | 300700 |
| 2022-08-29 | 13.58 | $14.83 | 342700 |
| 2022-08-26 | 13.45 | $14.75 | 337800 |
| 2022-08-25 | 13.31 | $14.44 | 432606 |
| 2022-08-24 | 13.19 | $14.37 | 307400 |
| 2022-08-23 | 13.07 | $14.20 | 221833 |
| 2022-08-22 | 12.95 | $13.65 | 308300 |
| 2022-08-19 | 12.88 | $13.20 | 193536 |
| 2022-08-18 | 12.84 | $13.89 | 206000 |
| 2022-08-17 | 12.73 | $13.55 | 217011 |
| 2022-08-16 | 12.65 | $13.66 | 190211 |
| 2022-08-15 | 12.54 | $13.71 | 221120 |
| 2022-08-12 | 12.42 | $13.35 | 133341 |
| 2022-08-11 | 12.32 | $13.08 | 238429 |
| 2022-08-10 | 12.24 | $12.51 | 193543 |
| 2022-08-09 | 12.21 | $12.80 | 288627 |
| 2022-08-08 | 12.15 | $13.60 | 363800 |
| 2022-08-05 | 12.00 | $12.89 | 340648 |
| 2022-08-04 | 11.90 | $12.82 | 363100 |
| 2022-08-03 | 11.81 | $13.20 | 178527 |
| 2022-08-02 | 11.66 | $13.03 | 219719 |
| 2022-08-01 | 11.52 | $12.93 | 393500 |
| 2022-07-29 | 11.37 | $12.96 | 785816 |
| 2022-07-28 | 11.20 | $12.42 | 637200 |
| 2022-07-27 | 11.07 | $11.50 | 276712 |
| 2022-07-26 | 11.02 | $10.89 | 207419 |
| 2022-07-25 | 11.04 | $10.84 | 203500 |
| 2022-07-22 | 11.06 | $10.28 | 446000 |
| 2022-07-21 | 11.14 | $10.00 | 350142 |
| 2022-07-20 | 11.26 | $10.16 | 278687 |
| 2022-07-19 | 11.38 | $10.73 | 269400 |
| 2022-07-18 | 11.45 | $10.70 | 132324 |
| 2022-07-15 | 11.53 | $10.37 | 183100 |
| 2022-07-14 | 11.65 | $10.11 | 284600 |
| 2022-07-13 | 11.81 | $10.72 | 201600 |
| 2022-07-12 | 11.92 | $11.01 | 357600 |
| 2022-07-11 | 12.02 | $10.97 | 291838 |
| 2022-07-08 | 12.13 | $11.43 | 147648 |
| 2022-07-07 | 12.20 | $11.33 | 242500 |
| 2022-07-06 | 12.30 | $11.15 | 177113 |
| 2022-07-05 | 12.42 | $11.22 | 443300 |
| 2022-07-01 | 12.54 | $11.63 | 183816 |
| 2022-06-30 | 12.64 | $11.20 | 251500 |
| 2022-06-29 | 12.79 | $11.66 | 151300 |
| 2022-06-28 | 12.91 | $11.80 | 408001 |
| 2022-06-27 | 13.02 | $11.44 | 411625 |
| 2022-06-24 | 13.19 | $11.42 | 321100 |
| 2022-06-23 | 13.38 | $11.61 | 334144 |
| 2022-06-22 | 13.56 | $12.00 | 142912 |
| 2022-06-21 | 13.73 | $12.01 | 247022 |
| 2022-06-17 | 13.91 | $12.00 | 233700 |
| 2022-06-16 | 14.11 | $12.05 | 203645 |
| 2022-06-15 | 14.33 | $12.46 | 348552 |
| 2022-06-14 | 14.52 | $12.31 | 413429 |
| 2022-06-13 | 14.76 | $12.07 | 596438 |
| 2022-06-10 | 15.04 | $12.95 | 470400 |
| 2022-06-09 | 15.26 | $13.20 | 343000 |
| 2022-06-08 | 15.47 | $14.27 | 328500 |
| 2022-06-07 | 15.60 | $14.72 | 103846 |
| 2022-06-06 | 15.69 | $14.80 | 175940 |
| 2022-06-03 | 15.79 | $15.19 | 144700 |
| 2022-06-02 | 15.85 | $16.07 | 147200 |
| 2022-06-01 | 15.83 | $15.79 | 110500 |
| 2022-05-31 | 15.83 | $15.92 | 148200 |
| 2022-05-27 | 15.82 | $16.48 | 89400 |
| 2022-05-26 | 15.75 | $16.82 | 95546 |
| 2022-05-25 | 15.64 | $16.52 | 81734 |
| 2022-05-24 | 15.55 | $16.66 | 228743 |
| 2022-05-23 | 15.43 | $16.13 | 168300 |
| 2022-05-20 | 15.36 | $15.54 | 180200 |
| 2022-05-19 | 15.34 | $15.77 | 172600 |
| 2022-05-18 | 15.30 | $15.73 | 144034 |
| 2022-05-17 | 15.25 | $16.23 | 224600 |
| 2022-05-16 | 15.15 | $15.95 | 164700 |
| 2022-05-13 | 15.06 | $15.51 | 222300 |
| 2022-05-12 | 15.01 | $14.71 | 192639 |
| 2022-05-11 | 15.05 | $14.40 | 165700 |
| 2022-05-10 | 15.11 | $13.96 | 167500 |
| 2022-05-09 | 15.24 | $13.73 | 264300 |
| 2022-05-06 | 15.39 | $14.40 | 135310 |
| 2022-05-05 | 15.50 | $14.48 | 223316 |
| 2022-05-04 | 15.61 | $15.23 | 153000 |
| 2022-05-03 | 15.65 | $14.96 | 188536 |
| 2022-05-02 | 15.72 | $14.23 | 375100 |
| 2022-04-29 | 15.88 | $14.67 | 211800 |
| 2022-04-28 | 16.00 | $14.86 | 163434 |
| 2022-04-27 | 16.12 | $14.66 | 376600 |
| 2022-04-26 | 16.28 | $14.35 | 305472 |
| 2022-04-25 | 16.48 | $15.36 | 219042 |
| 2022-04-22 | 16.60 | $15.51 | 190836 |
| 2022-04-21 | 16.71 | $15.96 | 239317 |
| 2022-04-20 | 16.79 | $16.93 | 227209 |
| 2022-04-19 | 16.78 | $17.04 | 141600 |
| 2022-04-18 | 16.75 | $17.00 | 119731 |
| 2022-04-14 | 16.72 | $17.08 | 114346 |
| 2022-04-13 | 16.68 | $16.65 | 119819 |
| 2022-04-12 | 16.69 | $16.48 | 117400 |
| 2022-04-11 | 16.71 | $16.79 | 124400 |
| 2022-04-08 | 16.70 | $17.21 | 129546 |
| 2022-04-07 | 16.65 | $17.02 | 181100 |
| 2022-04-06 | 16.61 | $16.99 | 279643 |
| 2022-04-05 | 16.57 | $17.25 | 322500 |
| 2022-04-04 | 16.49 | $17.67 | 287700 |
| 2022-04-01 | 16.37 | $17.81 | 323600 |
| 2022-03-31 | 16.22 | $17.30 | 124600 |
| 2022-03-30 | 16.11 | $17.14 | 296338 |
| 2022-03-29 | 16.00 | $17.16 | 183508 |
| 2022-03-28 | 15.87 | $17.25 | 273700 |
| 2022-03-25 | 15.73 | $16.98 | 300049 |
| 2022-03-24 | 15.60 | $16.96 | 263235 |
| 2022-03-23 | 15.45 | $16.49 | 254601 |
| 2022-03-22 | 15.35 | $16.52 | 260805 |
| 2022-03-21 | 15.22 | $16.36 | 214800 |
| 2022-03-18 | 15.10 | $16.09 | 337200 |
| 2022-03-17 | 15.00 | $15.80 | 245200 |
| 2022-03-16 | 14.91 | $15.51 | 261938 |
| 2022-03-15 | 14.85 | $15.14 | 153818 |
| 2022-03-14 | 14.82 | $15.17 | 202300 |
| 2022-03-11 | 14.78 | $15.53 | 268002 |
| 2022-03-10 | 14.71 | $16.07 | 349342 |
| 2022-03-09 | 14.56 | $15.49 | 393100 |
| 2022-03-08 | 14.46 | $14.71 | 191400 |
| 2022-03-07 | 14.44 | $14.26 | 245700 |
| 2022-03-04 | 14.46 | $14.50 | 259620 |
| 2022-03-03 | 14.45 | $15.11 | 246918 |
| 2022-03-02 | 14.38 | $14.89 | 343500 |
| 2022-03-01 | 14.33 | $14.35 | 358821 |
| 2022-02-28 | 14.33 | $14.43 | 201445 |
| 2022-02-25 | 14.32 | $14.90 | 282400 |
| 2022-02-24 | 14.26 | $15.00 | 343649 |
| 2022-02-23 | 14.18 | $15.32 | 338629 |
| 2022-02-22 | 14.06 | $15.28 | 466128 |
| 2022-02-18 | 13.93 | $14.43 | 151200 |
| 2022-02-17 | 13.88 | $14.05 | 161219 |
| 2022-02-16 | 13.86 | $14.45 | 200923 |
| 2022-02-15 | 13.80 | $13.79 | 104408 |
| 2022-02-14 | 13.80 | $13.55 | 113100 |
| 2022-02-11 | 13.82 | $13.76 | 674821 |
| 2022-02-10 | 13.83 | $13.69 | 159300 |
| 2022-02-09 | 13.85 | $13.73 | 122300 |
| 2022-02-08 | 13.86 | $13.87 | 147213 |
| 2022-02-07 | 13.86 | $13.93 | 145197 |
| 2022-02-04 | 13.85 | $13.82 | 139100 |
| 2022-02-03 | 13.85 | $13.93 | 148200 |
| 2022-02-02 | 13.85 | $14.23 | 124900 |
| 2022-02-01 | 13.80 | $14.30 | 276300 |
| 2022-01-31 | 13.75 | $14.43 | 712313 |
| 2022-01-28 | 13.68 | $13.96 | 615300 |
| 2022-01-27 | 13.65 | $12.80 | 232874 |
| 2022-01-26 | 13.74 | $12.95 | 337791 |
| 2022-01-25 | 13.82 | $12.81 | 241200 |
| 2022-01-24 | 13.93 | $12.41 | 706647 |
| 2022-01-21 | 14.09 | $13.22 | 361139 |
| 2022-01-20 | 14.18 | $13.95 | 138737 |
| 2022-01-19 | 14.21 | $14.12 | 105524 |
| 2022-01-18 | 14.22 | $13.96 | 171737 |
| 2022-01-14 | 14.24 | $14.68 | 139700 |
| 2022-01-13 | 14.20 | $14.45 | 220521 |
| 2022-01-12 | 14.17 | $14.24 | 134305 |
| 2022-01-11 | 14.17 | $14.07 | 176516 |
| 2022-01-10 | 14.18 | $13.79 | 115746 |
| 2022-01-07 | 14.22 | $13.99 | 374000 |
| 2022-01-06 | 14.24 | $13.57 | 263736 |
| 2022-01-05 | 14.31 | $13.42 | 328500 |
| 2022-01-04 | 14.40 | $14.04 | 104100 |
| 2022-01-03 | 14.44 | $14.27 | 129738 |
| 2021-12-31 | 14.46 | $14.02 | 115934 |
| 2021-12-30 | 14.51 | $14.32 | 218618 |
| 2021-12-29 | 14.53 | $14.36 | 368100 |
| 2021-12-28 | 14.54 | $14.48 | 486300 |
| 2021-12-27 | 14.55 | $15.15 | 269136 |
| 2021-12-23 | 14.49 | $14.55 | 189211 |
| 2021-12-22 | 14.48 | $14.32 | 157100 |
| 2021-12-21 | 14.50 | $14.31 | 190100 |
| 2021-12-20 | 14.52 | $14.17 | 156429 |
| 2021-12-17 | 14.55 | $14.34 | 185236 |
| 2021-12-16 | 14.58 | $14.77 | 253720 |
| 2021-12-15 | 14.56 | $14.40 | 240700 |
| 2021-12-14 | 14.57 | $14.04 | 241300 |
| 2021-12-13 | 14.63 | $13.64 | 246800 |
| 2021-12-10 | 14.73 | $14.21 | 113331 |
| 2021-12-09 | 14.79 | $14.51 | 303511 |
| 2021-12-08 | 14.82 | $14.62 | 114600 |
| 2021-12-07 | 14.84 | $14.50 | 209901 |
| 2021-12-06 | 14.87 | $14.29 | 199815 |
| 2021-12-03 | 14.93 | $14.13 | 210126 |
| 2021-12-02 | 15.02 | $14.62 | 224642 |
| 2021-12-01 | 15.06 | $14.30 | 360031 |
| 2021-11-30 | 15.14 | $13.27 | 1.6M |
| 2021-11-29 | 15.34 | $13.25 | 385121 |
| 2021-11-26 | 15.56 | $13.57 | 374422 |
| 2021-11-24 | 15.77 | $13.79 | 253403 |
| 2021-11-23 | 15.98 | $14.17 | 232765 |
| 2021-11-22 | 16.17 | $14.10 | 238025 |
| 2021-11-19 | 16.38 | $14.76 | 280246 |
| 2021-11-18 | 16.55 | $15.56 | 218900 |
| 2021-11-17 | 16.66 | $15.25 | 461000 |
| 2021-11-16 | 16.81 | $15.67 | 720108 |
| 2021-11-15 | 16.93 | $17.06 | 460540 |
| 2021-11-12 | 16.91 | $17.16 | 384212 |
| 2021-11-11 | 16.89 | $17.51 | 236523 |
| 2021-11-10 | 16.82 | $17.20 | 538529 |
| 2021-11-09 | 16.78 | $17.04 | 296343 |
| 2021-11-08 | 16.76 | $16.80 | 221000 |
| 2021-11-05 | 16.75 | $16.13 | 168538 |
| 2021-11-04 | 16.82 | $16.19 | 241874 |
| 2021-11-03 | 16.88 | $16.78 | 228846 |
| 2021-11-02 | 16.89 | $16.01 | 221317 |
| 2021-11-01 | 16.99 | $15.87 | 300000 |
| 2021-10-29 | 17.10 | $15.73 | 696147 |
| 2021-10-28 | 17.25 | $16.62 | 207500 |
| 2021-10-27 | 17.31 | $16.70 | 363300 |
| 2021-10-26 | 17.38 | $17.71 | 215806 |
| 2021-10-25 | 17.34 | $18.26 | 169516 |
| 2021-10-22 | 17.25 | $17.63 | 352542 |
| 2021-10-21 | 17.21 | $18.02 | 221819 |
| 2021-10-20 | 17.12 | $18.35 | 431600 |
| 2021-10-19 | 16.99 | $17.10 | 229500 |
| 2021-10-18 | 16.98 | $17.12 | 193900 |
| 2021-10-15 | 16.97 | $17.29 | 252600 |
| 2021-10-14 | 16.93 | $16.78 | 198300 |
| 2021-10-13 | 16.95 | $16.53 | 152639 |
| 2021-10-12 | 16.99 | $16.36 | 172341 |
| 2021-10-11 | 17.06 | $16.52 | 111917 |
| 2021-10-08 | 17.11 | $16.55 | 87900 |
| 2021-10-07 | 17.17 | $16.63 | 112400 |
| 2021-10-06 | 17.23 | $16.99 | 138219 |
| 2021-10-05 | 17.26 | $17.07 | 258900 |
| 2021-10-04 | 17.28 | $16.79 | 259300 |
| 2021-10-01 | 17.33 | $17.32 | 226500 |
| 2021-09-30 | 17.33 | $16.99 | 473746 |
| 2021-09-29 | 17.36 | $16.85 | 176400 |
| 2021-09-28 | 17.42 | $16.56 | 248500 |
| 2021-09-27 | 17.51 | $16.66 | 138100 |
| 2021-09-24 | 17.60 | $16.08 | 221300 |
| 2021-09-23 | 17.76 | $16.75 | 205200 |
| 2021-09-22 | 17.86 | $16.95 | 256012 |
| 2021-09-21 | 17.96 | $16.89 | 259746 |
| 2021-09-20 | 18.07 | $17.31 | 643022 |
| 2021-09-17 | 18.15 | $19.67 | 345729 |
| 2021-09-16 | 17.99 | $19.44 | 420800 |
| 2021-09-15 | 17.84 | $19.43 | 332042 |
| 2021-09-14 | 17.67 | $19.90 | 653539 |
| 2021-09-13 | 17.44 | $19.73 | 1.4M |
| 2021-09-10 | 17.20 | $18.29 | 384200 |
| 2021-09-09 | 17.08 | $18.53 | 315200 |
| 2021-09-08 | 16.93 | $18.56 | 515817 |
| 2021-09-07 | 16.76 | $18.99 | 813033 |
| 2021-09-03 | 16.52 | $17.77 | 175623 |
| 2021-09-02 | 16.39 | $17.95 | 342700 |
| 2021-09-01 | 16.23 | $18.40 | 236949 |
| 2021-08-31 | 16.00 | $18.70 | 436500 |
| 2021-08-30 | 15.71 | $19.11 | 710346 |
| 2021-08-27 | 15.36 | $17.65 | 410914 |
| 2021-08-26 | 15.12 | $17.09 | 329707 |
| 2021-08-25 | 14.91 | $17.40 | 369400 |
| 2021-08-24 | 14.65 | $16.84 | 724948 |
| 2021-08-23 | 14.41 | $15.42 | 338838 |
| 2021-08-20 | 14.31 | $14.60 | 89800 |
| 2021-08-19 | 14.28 | $14.30 | 169900 |
| 2021-08-18 | 14.28 | $14.14 | 89800 |
| 2021-08-17 | 14.29 | $14.20 | 139323 |
| 2021-08-16 | 14.30 | $14.23 | 86919 |
| 2021-08-13 | 14.31 | $14.51 | 139700 |
| 2021-08-12 | 14.29 | $14.86 | 205400 |
| 2021-08-11 | 14.23 | $14.86 | 156319 |
| 2021-08-10 | 14.16 | $14.67 | 296500 |
| 2021-08-09 | 14.10 | $13.97 | 83760 |
| 2021-08-06 | 14.12 | $13.86 | 109233 |
| 2021-08-05 | 14.15 | $13.79 | 154500 |
| 2021-08-04 | 14.18 | $13.51 | 194300 |
| 2021-08-03 | 14.25 | $13.75 | 178036 |
| 2021-08-02 | 14.31 | $13.40 | 191949 |
| 2021-07-30 | 14.40 | $13.50 | 254700 |
| 2021-07-29 | 14.50 | $14.06 | 150719 |
| 2021-07-28 | 14.54 | $14.08 | 95842 |
| 2021-07-27 | 14.59 | $13.86 | 105700 |
| 2021-07-26 | 14.67 | $13.87 | 124800 |
| 2021-07-23 | 14.75 | $13.66 | 198000 |
| 2021-07-22 | 14.87 | $14.07 | 175500 |
| 2021-07-21 | 14.95 | $14.55 | 211143 |
| 2021-07-20 | 14.99 | $13.77 | 262700 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
91.98
2026-07-17
Close Price
$90.14
Vol: 183148
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
10.69
Average
44.61
Maximum
109.37
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 91.98 | $90.14 | 183148 |
| 2026-07-16 | 92.25 | $90.86 | 259100 |
| 2026-07-15 | 92.48 | $96.44 | 265601 |
| 2026-07-14 | 92.20 | $92.16 | 163948 |
| 2026-07-13 | 92.35 | $90.68 | 217800 |
| 2026-07-10 | 92.68 | $94.99 | 251136 |
| 2026-07-09 | 92.56 | $89.82 | 169034 |
| 2026-07-08 | 92.93 | $90.63 | 243786 |
| 2026-07-07 | 93.19 | $91.65 | 145300 |
| 2026-07-06 | 93.32 | $94.34 | 234300 |
| 2026-07-02 | 93.16 | $90.24 | 183200 |
| 2026-07-01 | 93.37 | $89.69 | 218629 |
| 2026-06-30 | 93.62 | $92.59 | 184706 |
| 2026-06-29 | 93.60 | $92.50 | 205900 |
| 2026-06-26 | 93.58 | $91.44 | 178147 |
| 2026-06-25 | 93.64 | $90.34 | 140802 |
| 2026-06-24 | 93.78 | $89.69 | 270631 |
| 2026-06-23 | 93.94 | $94.01 | 235600 |
| 2026-06-22 | 93.60 | $97.28 | 519000 |
| 2026-06-18 | 92.86 | $101.68 | 335640 |
| 2026-06-17 | 91.55 | $98.53 | 344000 |
| 2026-06-16 | 90.41 | $96.77 | 295100 |
| 2026-06-15 | 89.32 | $99.95 | 267743 |
| 2026-06-12 | 87.79 | $98.71 | 370200 |
| 2026-06-11 | 86.25 | $97.90 | 788900 |
| 2026-06-10 | 84.66 | $87.65 | 233406 |
| 2026-06-09 | 83.97 | $88.00 | 382508 |
| 2026-06-08 | 83.19 | $83.91 | 295614 |
| 2026-06-05 | 82.75 | $84.94 | 169300 |
| 2026-06-04 | 82.17 | $87.01 | 164500 |
| 2026-06-03 | 81.34 | $86.14 | 181621 |
| 2026-06-02 | 80.51 | $88.99 | 173000 |
| 2026-06-01 | 79.32 | $91.57 | 283800 |
| 2026-05-29 | 77.78 | $90.78 | 498500 |
| 2026-05-28 | 76.22 | $87.80 | 587500 |
| 2026-05-27 | 74.87 | $85.26 | 679110 |
| 2026-05-26 | 73.72 | $79.84 | 395117 |
| 2026-05-22 | 73.06 | $75.95 | 165600 |
| 2026-05-21 | 72.77 | $78.33 | 417638 |
| 2026-05-20 | 72.22 | $72.11 | 296843 |
| 2026-05-19 | 72.30 | $69.03 | 208800 |
| 2026-05-18 | 72.73 | $72.58 | 204900 |
| 2026-05-15 | 72.86 | $70.80 | 137313 |
| 2026-05-14 | 73.22 | $71.78 | 108239 |
| 2026-05-13 | 73.54 | $71.51 | 187300 |
| 2026-05-12 | 73.93 | $73.28 | 183400 |
| 2026-05-11 | 74.19 | $74.73 | 239031 |
| 2026-05-08 | 74.35 | $73.48 | 204636 |
| 2026-05-07 | 74.66 | $74.86 | 237031 |
| 2026-05-06 | 74.86 | $76.97 | 644036 |
| 2026-05-05 | 74.88 | $69.62 | 429147 |
| 2026-05-04 | 75.63 | $69.37 | 388300 |
| 2026-05-01 | 76.43 | $68.86 | 544500 |
| 2026-04-30 | 77.33 | $72.00 | 409504 |
| 2026-04-29 | 77.95 | $73.49 | 321400 |
| 2026-04-28 | 78.45 | $75.45 | 307245 |
| 2026-04-27 | 78.74 | $74.12 | 309100 |
| 2026-04-24 | 79.14 | $74.09 | 158000 |
| 2026-04-23 | 79.52 | $74.51 | 443623 |
| 2026-04-22 | 79.85 | $77.64 | 351692 |
| 2026-04-21 | 79.85 | $80.95 | 258523 |
| 2026-04-20 | 79.48 | $82.86 | 307518 |
| 2026-04-17 | 78.86 | $81.99 | 528700 |
| 2026-04-16 | 78.26 | $81.64 | 197815 |
| 2026-04-15 | 77.62 | $82.66 | 345741 |
| 2026-04-14 | 76.81 | $81.61 | 172848 |
| 2026-04-13 | 76.02 | $81.31 | 257410 |
| 2026-04-10 | 75.19 | $80.10 | 175900 |
| 2026-04-09 | 74.43 | $80.40 | 279736 |
| 2026-04-08 | 73.61 | $80.81 | 460100 |
| 2026-04-07 | 72.72 | $75.47 | 248400 |
| 2026-04-06 | 72.31 | $76.79 | 115800 |
| 2026-04-02 | 71.75 | $77.46 | 157509 |
| 2026-04-01 | 71.11 | $77.91 | 297602 |
| 2026-03-31 | 70.41 | $77.37 | 436347 |
| 2026-03-30 | 69.75 | $70.05 | 228052 |
| 2026-03-27 | 69.81 | $69.26 | 230811 |
| 2026-03-26 | 69.99 | $71.53 | 313331 |
| 2026-03-25 | 70.00 | $71.78 | 546400 |
| 2026-03-24 | 70.07 | $70.49 | 246703 |
| 2026-03-23 | 70.35 | $70.33 | 440752 |
| 2026-03-20 | 70.74 | $67.69 | 448625 |
| 2026-03-19 | 71.50 | $69.12 | 368700 |
| 2026-03-18 | 72.22 | $66.31 | 302514 |
| 2026-03-17 | 73.30 | $66.82 | 468199 |
| 2026-03-16 | 74.42 | $65.65 | 533100 |
| 2026-03-13 | 75.75 | $66.64 | 393440 |
| 2026-03-12 | 77.08 | $70.16 | 485679 |
| 2026-03-11 | 78.19 | $74.72 | 406238 |
| 2026-03-10 | 78.96 | $73.32 | 499632 |
| 2026-03-09 | 79.97 | $71.23 | 386126 |
| 2026-03-06 | 81.27 | $70.40 | 523400 |
| 2026-03-05 | 82.74 | $74.02 | 312313 |
| 2026-03-04 | 83.97 | $74.26 | 314414 |
| 2026-03-03 | 85.29 | $73.82 | 471400 |
| 2026-03-02 | 86.78 | $76.76 | 597300 |
| 2026-02-27 | 88.11 | $77.18 | 653114 |
| 2026-02-26 | 89.52 | $81.97 | 888998 |
| 2026-02-25 | 90.57 | $89.38 | 154100 |
| 2026-02-24 | 91.00 | $90.33 | 352629 |
| 2026-02-23 | 91.37 | $87.92 | 464007 |
| 2026-02-20 | 92.01 | $92.26 | 243600 |
| 2026-02-19 | 92.27 | $91.09 | 345049 |
| 2026-02-18 | 92.67 | $85.16 | 277505 |
| 2026-02-17 | 93.66 | $84.97 | 220927 |
| 2026-02-13 | 94.71 | $86.59 | 379837 |
| 2026-02-12 | 95.62 | $86.74 | 290806 |
| 2026-02-11 | 96.54 | $94.28 | 127433 |
| 2026-02-10 | 96.73 | $95.40 | 347800 |
| 2026-02-09 | 96.81 | $93.34 | 295040 |
| 2026-02-06 | 97.10 | $92.90 | 174741 |
| 2026-02-05 | 97.45 | $88.57 | 315727 |
| 2026-02-04 | 98.21 | $95.44 | 313442 |
| 2026-02-03 | 98.30 | $98.78 | 227400 |
| 2026-02-02 | 98.03 | $99.53 | 260000 |
| 2026-01-30 | 97.65 | $101.90 | 165600 |
| 2026-01-29 | 96.98 | $102.95 | 213626 |
| 2026-01-28 | 96.15 | $103.91 | 262000 |
| 2026-01-27 | 95.16 | $104.70 | 343431 |
| 2026-01-26 | 94.03 | $98.28 | 272916 |
| 2026-01-23 | 93.48 | $96.63 | 239428 |
| 2026-01-22 | 93.06 | $97.96 | 228525 |
| 2026-01-21 | 92.48 | $98.00 | 370945 |
| 2026-01-20 | 91.85 | $90.90 | 206421 |
| 2026-01-16 | 91.91 | $92.67 | 261646 |
| 2026-01-15 | 91.77 | $90.08 | 277142 |
| 2026-01-14 | 91.86 | $90.97 | 385200 |
| 2026-01-13 | 91.85 | $93.30 | 223000 |
| 2026-01-12 | 91.59 | $94.66 | 173400 |
| 2026-01-09 | 91.17 | $95.45 | 306500 |
| 2026-01-08 | 90.65 | $95.31 | 340000 |
| 2026-01-07 | 90.11 | $90.90 | 429700 |
| 2026-01-06 | 89.96 | $89.52 | 358664 |
| 2026-01-05 | 89.92 | $92.50 | 291347 |
| 2026-01-02 | 89.59 | $88.77 | 178443 |
| 2025-12-31 | 89.60 | $90.16 | 127737 |
| 2025-12-30 | 89.45 | $89.79 | 177120 |
| 2025-12-29 | 89.30 | $90.33 | 329427 |
| 2025-12-26 | 89.09 | $91.38 | 136801 |
| 2025-12-24 | 88.73 | $91.01 | 50906 |
| 2025-12-23 | 88.33 | $90.27 | 214400 |
| 2025-12-22 | 87.93 | $90.84 | 177100 |
| 2025-12-19 | 87.39 | $90.03 | 301000 |
| 2025-12-18 | 86.87 | $92.48 | 371600 |
| 2025-12-17 | 86.05 | $85.80 | 219237 |
| 2025-12-16 | 85.84 | $86.42 | 283158 |
| 2025-12-15 | 85.53 | $88.35 | 315802 |
| 2025-12-12 | 85.02 | $86.97 | 315024 |
| 2025-12-11 | 84.61 | $89.45 | 336500 |
| 2025-12-10 | 83.96 | $89.94 | 255200 |
| 2025-12-09 | 83.23 | $86.78 | 180600 |
| 2025-12-08 | 82.80 | $86.05 | 154708 |
| 2025-12-05 | 82.43 | $86.12 | 391600 |
| 2025-12-04 | 82.07 | $88.28 | 427100 |
| 2025-12-03 | 81.50 | $88.10 | 300127 |
| 2025-12-02 | 80.96 | $82.66 | 354100 |
| 2025-12-01 | 80.97 | $84.15 | 499305 |
| 2025-11-28 | 80.87 | $85.78 | 472200 |
| 2025-11-26 | 80.61 | $82.21 | 852722 |
| 2025-11-25 | 80.71 | $76.49 | 679747 |
| 2025-11-24 | 81.38 | $73.74 | 657007 |
| 2025-11-21 | 82.34 | $74.72 | 714902 |
| 2025-11-20 | 83.12 | $76.69 | 421700 |
| 2025-11-19 | 83.63 | $79.20 | 367300 |
| 2025-11-18 | 83.79 | $78.60 | 479805 |
| 2025-11-17 | 83.88 | $79.82 | 310300 |
| 2025-11-14 | 83.73 | $82.85 | 563213 |
| 2025-11-13 | 83.14 | $83.15 | 390102 |
| 2025-11-12 | 82.39 | $86.28 | 471231 |
| 2025-11-11 | 81.18 | $84.37 | 313531 |
| 2025-11-10 | 79.99 | $85.02 | 418437 |
| 2025-11-07 | 78.59 | $86.22 | 534040 |
| 2025-11-06 | 76.90 | $87.43 | 395700 |
| 2025-11-05 | 74.93 | $88.89 | 593941 |
| 2025-11-04 | 72.60 | $89.61 | 627300 |
| 2025-11-03 | 69.99 | $90.88 | 802500 |
| 2025-10-31 | 67.02 | $90.46 | 854230 |
| 2025-10-30 | 63.88 | $84.85 | 816534 |
| 2025-10-29 | 61.06 | $85.41 | 1.2M |
| 2025-10-28 | 57.97 | $82.58 | 1.3M |
| 2025-10-27 | 54.96 | $79.11 | 3.6M |
| 2025-10-24 | 52.12 | $57.48 | 924945 |
| 2025-10-23 | 51.28 | $58.20 | 1.2M |
| 2025-10-22 | 50.31 | $55.40 | 801256 |
| 2025-10-21 | 49.59 | $53.25 | 695600 |
| 2025-10-20 | 49.05 | $52.75 | 671635 |
| 2025-10-17 | 48.52 | $53.47 | 439330 |
| 2025-10-16 | 47.86 | $52.83 | 477474 |
| 2025-10-15 | 47.21 | $53.00 | 983000 |
| 2025-10-14 | 46.49 | $50.86 | 947918 |
| 2025-10-13 | 45.94 | $53.11 | 584915 |
| 2025-10-10 | 45.12 | $51.00 | 954721 |
| 2025-10-09 | 44.48 | $51.54 | 1.8M |
| 2025-10-08 | 43.75 | $43.88 | 327000 |
| 2025-10-07 | 43.77 | $42.53 | 325000 |
| 2025-10-06 | 43.93 | $43.55 | 483500 |
| 2025-10-03 | 44.00 | $43.08 | 492760 |
| 2025-10-02 | 44.19 | $41.89 | 965605 |
| 2025-10-01 | 44.57 | $40.38 | 787311 |
| 2025-09-30 | 45.17 | $42.29 | 819200 |
| 2025-09-29 | 45.66 | $44.73 | 528224 |
| 2025-09-26 | 45.99 | $45.34 | 668246 |
| 2025-09-25 | 46.32 | $47.31 | 549118 |
| 2025-09-24 | 46.52 | $49.26 | 1.5M |
| 2025-09-23 | 46.58 | $47.84 | 1.3M |
| 2025-09-22 | 46.83 | $47.21 | 1.8M |
| 2025-09-19 | 47.23 | $39.27 | 848220 |
| 2025-09-18 | 48.51 | $40.43 | 1.4M |
| 2025-09-17 | 49.81 | $43.43 | 321023 |
| 2025-09-16 | 50.92 | $43.85 | 498148 |
| 2025-09-15 | 52.13 | $42.45 | 467852 |
| 2025-09-12 | 53.59 | $43.80 | 869185 |
| 2025-09-11 | 55.05 | $46.18 | 738651 |
| 2025-09-10 | 56.41 | $47.42 | 1.2M |
| 2025-09-09 | 57.77 | $44.18 | 1.1M |
| 2025-09-08 | 59.58 | $45.08 | 2.7M |
| 2025-09-05 | 61.42 | $58.91 | 488349 |
| 2025-09-04 | 62.02 | $58.22 | 354100 |
| 2025-09-03 | 62.77 | $56.53 | 340403 |
| 2025-09-02 | 63.75 | $58.17 | 615553 |
| 2025-08-29 | 64.64 | $57.93 | 278820 |
| 2025-08-28 | 65.59 | $59.49 | 744500 |
| 2025-08-27 | 66.44 | $57.43 | 832192 |
| 2025-08-26 | 67.56 | $59.51 | 848759 |
| 2025-08-25 | 68.55 | $60.00 | 842518 |
| 2025-08-22 | 69.54 | $65.54 | 486401 |
| 2025-08-21 | 70.03 | $66.29 | 261900 |
| 2025-08-20 | 70.47 | $66.52 | 464529 |
| 2025-08-19 | 70.89 | $65.70 | 320753 |
| 2025-08-18 | 71.38 | $70.88 | 186223 |
| 2025-08-15 | 71.36 | $68.76 | 116809 |
| 2025-08-14 | 71.52 | $69.80 | 321142 |
| 2025-08-13 | 71.56 | $72.16 | 316600 |
| 2025-08-12 | 71.34 | $73.21 | 419900 |
| 2025-08-11 | 70.98 | $72.39 | 192918 |
| 2025-08-08 | 70.66 | $71.42 | 210136 |
| 2025-08-07 | 70.42 | $74.03 | 242800 |
| 2025-08-06 | 69.89 | $75.71 | 428300 |
| 2025-08-05 | 69.18 | $72.84 | 272847 |
| 2025-08-04 | 68.73 | $69.40 | 236750 |
| 2025-08-01 | 68.60 | $67.71 | 207500 |
| 2025-07-31 | 68.63 | $69.90 | 283947 |
| 2025-07-30 | 68.46 | $71.99 | 271300 |
| 2025-07-29 | 68.08 | $73.31 | 305106 |
| 2025-07-28 | 67.55 | $70.02 | 268900 |
| 2025-07-25 | 67.35 | $71.69 | 573151 |
| 2025-07-24 | 66.99 | $69.74 | 440300 |
| 2025-07-23 | 66.82 | $68.00 | 393846 |
| 2025-07-22 | 66.84 | $65.96 | 383200 |
| 2025-07-21 | 67.07 | $65.04 | 431618 |
| 2025-07-18 | 67.41 | $64.54 | 320033 |
| 2025-07-17 | 67.84 | $65.50 | 436500 |
| 2025-07-16 | 68.21 | $63.21 | 661919 |
| 2025-07-15 | 68.85 | $66.25 | 337135 |
| 2025-07-14 | 69.24 | $65.58 | 364401 |
| 2025-07-11 | 69.75 | $65.77 | 467176 |
| 2025-07-10 | 70.30 | $68.07 | 245700 |
| 2025-07-09 | 70.67 | $70.19 | 481000 |
| 2025-07-08 | 70.87 | $70.95 | 274545 |
| 2025-07-07 | 71.03 | $66.38 | 257384 |
| 2025-07-03 | 71.66 | $70.00 | 83900 |
| 2025-07-02 | 71.98 | $69.50 | 231500 |
| 2025-07-01 | 72.41 | $69.42 | 333649 |
| 2025-06-30 | 72.91 | $70.21 | 558100 |
| 2025-06-27 | 73.39 | $71.59 | 129743 |
| 2025-06-26 | 73.81 | $71.78 | 176745 |
| 2025-06-25 | 74.30 | $71.04 | 273207 |
| 2025-06-24 | 74.96 | $73.35 | 434451 |
| 2025-06-23 | 75.49 | $69.06 | 255736 |
| 2025-06-20 | 76.55 | $70.41 | 285622 |
| 2025-06-18 | 77.59 | $72.78 | 195800 |
| 2025-06-17 | 78.51 | $72.93 | 239114 |
| 2025-06-16 | 79.53 | $73.39 | 166835 |
| 2025-06-13 | 80.59 | $74.19 | 353400 |
| 2025-06-12 | 81.66 | $77.94 | 198900 |
| 2025-06-11 | 82.46 | $76.79 | 392700 |
| 2025-06-10 | 83.44 | $78.42 | 750837 |
| 2025-06-09 | 84.34 | $75.83 | 288944 |
| 2025-06-06 | 85.54 | $76.50 | 396933 |
| 2025-06-05 | 86.72 | $75.98 | 370000 |
| 2025-06-04 | 88.01 | $75.95 | 809596 |
| 2025-06-03 | 89.34 | $81.96 | 256521 |
| 2025-06-02 | 90.11 | $82.32 | 340700 |
| 2025-05-30 | 90.85 | $84.51 | 380300 |
| 2025-05-29 | 91.38 | $84.69 | 347644 |
| 2025-05-28 | 91.91 | $89.77 | 387100 |
| 2025-05-27 | 91.97 | $91.95 | 211337 |
| 2025-05-23 | 91.81 | $94.32 | 194161 |
| 2025-05-22 | 91.43 | $93.00 | 265434 |
| 2025-05-21 | 91.17 | $92.94 | 316870 |
| 2025-05-20 | 90.92 | $95.29 | 199192 |
| 2025-05-19 | 90.44 | $96.54 | 534900 |
| 2025-05-16 | 89.81 | $92.47 | 180400 |
| 2025-05-15 | 89.56 | $92.13 | 260501 |
| 2025-05-14 | 89.33 | $94.40 | 296946 |
| 2025-05-13 | 88.86 | $93.00 | 286900 |
| 2025-05-12 | 88.51 | $92.67 | 484514 |
| 2025-05-09 | 88.13 | $88.07 | 256133 |
| 2025-05-08 | 88.10 | $86.95 | 219400 |
| 2025-05-07 | 88.13 | $86.40 | 220000 |
| 2025-05-06 | 88.10 | $86.25 | 370911 |
| 2025-05-05 | 87.99 | $82.73 | 297100 |
| 2025-05-02 | 88.14 | $83.20 | 225900 |
| 2025-05-01 | 88.20 | $85.26 | 340301 |
| 2025-04-30 | 88.03 | $88.52 | 408910 |
| 2025-04-29 | 87.49 | $90.46 | 236000 |
| 2025-04-28 | 86.69 | $91.62 | 305400 |
| 2025-04-25 | 85.73 | $93.79 | 228100 |
| 2025-04-24 | 84.49 | $92.85 | 230081 |
| 2025-04-23 | 83.29 | $94.89 | 354518 |
| 2025-04-22 | 81.85 | $93.17 | 294147 |
| 2025-04-21 | 80.51 | $88.87 | 222142 |
| 2025-04-17 | 79.56 | $91.31 | 270600 |
| 2025-04-16 | 78.31 | $90.22 | 304636 |
| 2025-04-15 | 77.14 | $88.64 | 426818 |
| 2025-04-14 | 76.07 | $91.00 | 1.4M |
| 2025-04-11 | 74.73 | $78.85 | 727019 |
| 2025-04-10 | 74.58 | $71.50 | 468037 |
| 2025-04-09 | 75.18 | $74.06 | 791500 |
| 2025-04-08 | 75.60 | $65.34 | 519500 |
| 2025-04-07 | 76.92 | $64.88 | 551812 |
| 2025-04-04 | 78.35 | $67.74 | 636300 |
| 2025-04-03 | 79.60 | $74.61 | 717000 |
| 2025-04-02 | 80.23 | $76.75 | 122100 |
| 2025-04-01 | 80.71 | $76.69 | 245900 |
| 2025-03-31 | 81.21 | $75.51 | 308000 |
| 2025-03-28 | 81.85 | $78.38 | 200200 |
| 2025-03-27 | 82.25 | $80.17 | 332089 |
| 2025-03-26 | 82.48 | $82.82 | 275000 |
| 2025-03-25 | 82.48 | $84.61 | 311540 |
| 2025-03-24 | 82.32 | $81.20 | 113500 |
| 2025-03-21 | 82.52 | $82.33 | 275700 |
| 2025-03-20 | 82.65 | $79.89 | 277939 |
| 2025-03-19 | 83.07 | $82.94 | 208942 |
| 2025-03-18 | 83.24 | $77.95 | 400656 |
| 2025-03-17 | 83.95 | $83.10 | 178900 |
| 2025-03-14 | 84.22 | $85.23 | 193200 |
| 2025-03-13 | 84.32 | $82.62 | 182700 |
| 2025-03-12 | 84.71 | $85.02 | 365306 |
| 2025-03-11 | 84.88 | $81.62 | 278700 |
| 2025-03-10 | 85.45 | $80.20 | 392500 |
| 2025-03-07 | 86.22 | $85.25 | 269825 |
| 2025-03-06 | 86.57 | $82.68 | 299066 |
| 2025-03-05 | 87.21 | $85.78 | 283825 |
| 2025-03-04 | 87.61 | $81.85 | 202323 |
| 2025-03-03 | 88.44 | $82.44 | 442700 |
| 2025-02-28 | 89.31 | $83.79 | 455505 |
| 2025-02-27 | 90.13 | $80.30 | 722352 |
| 2025-02-26 | 91.38 | $87.93 | 269441 |
| 2025-02-25 | 91.96 | $86.48 | 352200 |
| 2025-02-24 | 92.72 | $88.00 | 335500 |
| 2025-02-21 | 93.42 | $89.67 | 315734 |
| 2025-02-20 | 94.04 | $93.75 | 327462 |
| 2025-02-19 | 94.34 | $90.81 | 368043 |
| 2025-02-18 | 95.00 | $92.65 | 549172 |
| 2025-02-14 | 95.55 | $92.17 | 263500 |
| 2025-02-13 | 96.24 | $92.19 | 270500 |
| 2025-02-12 | 97.03 | $90.76 | 295100 |
| 2025-02-11 | 98.07 | $89.45 | 461566 |
| 2025-02-10 | 99.32 | $95.40 | 339500 |
| 2025-02-07 | 100.10 | $93.32 | 259502 |
| 2025-02-06 | 101.16 | $99.17 | 321541 |
| 2025-02-05 | 101.75 | $92.66 | 310254 |
| 2025-02-04 | 103.05 | $96.24 | 204014 |
| 2025-02-03 | 104.09 | $95.89 | 317121 |
| 2025-01-31 | 105.22 | $99.45 | 226900 |
| 2025-01-30 | 106.00 | $101.61 | 283100 |
| 2025-01-29 | 106.55 | $101.91 | 363734 |
| 2025-01-28 | 107.07 | $97.85 | 625650 |
| 2025-01-27 | 107.99 | $97.68 | 356156 |
| 2025-01-24 | 108.94 | $104.36 | 314900 |
| 2025-01-23 | 109.22 | $105.32 | 251988 |
| 2025-01-22 | 109.37 | $108.76 | 308635 |
| 2025-01-21 | 109.13 | $109.29 | 685882 |
| 2025-01-17 | 108.78 | $104.45 | 564347 |
| 2025-01-16 | 108.89 | $111.63 | 361301 |
| 2025-01-15 | 108.31 | $115.11 | 314880 |
| 2025-01-14 | 107.28 | $114.59 | 380905 |
| 2025-01-13 | 106.19 | $107.00 | 369000 |
| 2025-01-10 | 105.74 | $113.84 | 421856 |
| 2025-01-08 | 104.50 | $113.02 | 267328 |
| 2025-01-07 | 103.20 | $115.85 | 418500 |
| 2025-01-06 | 101.50 | $113.84 | 488153 |
| 2025-01-03 | 99.86 | $110.76 | 360225 |
| 2025-01-02 | 98.38 | $109.17 | 433634 |
| 2024-12-31 | 96.93 | $96.76 | 121603 |
| 2024-12-30 | 96.62 | $97.32 | 206006 |
| 2024-12-27 | 96.20 | $100.23 | 137300 |
| 2024-12-26 | 95.41 | $101.42 | 168060 |
| 2024-12-24 | 94.43 | $100.04 | 81632 |
| 2024-12-23 | 93.49 | $97.74 | 301117 |
| 2024-12-20 | 92.68 | $96.70 | 264964 |
| 2024-12-19 | 91.90 | $95.24 | 423306 |
| 2024-12-18 | 91.19 | $97.45 | 494807 |
| 2024-12-17 | 90.19 | $106.26 | 501937 |
| 2024-12-16 | 88.25 | $106.83 | 956474 |
| 2024-12-13 | 86.12 | $92.98 | 255219 |
| 2024-12-12 | 85.25 | $89.58 | 422297 |
| 2024-12-11 | 84.66 | $90.67 | 479034 |
| 2024-12-10 | 83.91 | $84.16 | 251606 |
| 2024-12-09 | 83.75 | $85.93 | 255000 |
| 2024-12-06 | 83.40 | $86.62 | 227809 |
| 2024-12-05 | 82.95 | $85.92 | 291932 |
| 2024-12-04 | 82.56 | $82.93 | 313000 |
| 2024-12-03 | 82.41 | $84.57 | 267413 |
| 2024-12-02 | 82.06 | $87.68 | 398423 |
| 2024-11-29 | 81.36 | $84.90 | 462700 |
| 2024-11-27 | 80.89 | $82.04 | 289100 |
| 2024-11-26 | 80.68 | $83.80 | 358287 |
| 2024-11-25 | 80.27 | $80.76 | 319125 |
| 2024-11-22 | 80.15 | $80.91 | 427600 |
| 2024-11-21 | 80.00 | $80.01 | 359902 |
| 2024-11-20 | 79.92 | $81.80 | 354200 |
| 2024-11-19 | 79.63 | $80.85 | 316585 |
| 2024-11-18 | 79.38 | $84.42 | 386381 |
| 2024-11-15 | 78.74 | $80.04 | 420008 |
| 2024-11-14 | 78.48 | $79.04 | 238693 |
| 2024-11-13 | 78.28 | $79.55 | 257900 |
| 2024-11-12 | 77.98 | $79.78 | 222273 |
| 2024-11-11 | 77.64 | $79.12 | 163462 |
| 2024-11-08 | 77.34 | $79.23 | 293100 |
| 2024-11-07 | 77.01 | $81.68 | 246609 |
| 2024-11-06 | 76.41 | $82.17 | 487200 |
| 2024-11-05 | 75.70 | $75.43 | 286209 |
| 2024-11-04 | 75.61 | $75.09 | 244117 |
| 2024-11-01 | 75.50 | $75.65 | 294007 |
| 2024-10-31 | 75.30 | $78.23 | 234500 |
| 2024-10-30 | 74.81 | $78.03 | 236900 |
| 2024-10-29 | 74.27 | $78.96 | 252817 |
| 2024-10-28 | 73.57 | $79.11 | 307218 |
| 2024-10-25 | 72.79 | $79.41 | 311681 |
| 2024-10-24 | 71.92 | $76.84 | 323868 |
| 2024-10-23 | 71.24 | $70.95 | 99113 |
| 2024-10-22 | 71.10 | $72.42 | 122500 |
| 2024-10-21 | 70.80 | $72.85 | 133700 |
| 2024-10-18 | 70.46 | $72.75 | 147200 |
| 2024-10-17 | 70.14 | $71.20 | 146500 |
| 2024-10-16 | 69.97 | $70.29 | 294100 |
| 2024-10-15 | 69.90 | $74.97 | 246724 |
| 2024-10-14 | 69.36 | $74.18 | 141323 |
| 2024-10-11 | 68.86 | $74.83 | 208505 |
| 2024-10-10 | 68.26 | $73.20 | 241176 |
| 2024-10-09 | 67.78 | $70.74 | 215200 |
| 2024-10-08 | 67.51 | $68.97 | 254919 |
| 2024-10-07 | 67.36 | $65.56 | 122001 |
| 2024-10-04 | 67.54 | $67.95 | 245500 |
| 2024-10-03 | 67.46 | $67.23 | 178071 |
| 2024-10-02 | 67.42 | $65.00 | 175860 |
| 2024-10-01 | 67.60 | $65.28 | 268100 |
| 2024-09-30 | 67.73 | $63.50 | 254212 |
| 2024-09-27 | 68.01 | $66.44 | 156636 |
| 2024-09-26 | 67.95 | $65.44 | 259711 |
| 2024-09-25 | 67.93 | $66.74 | 436600 |
| 2024-09-24 | 67.72 | $69.20 | 352639 |
| 2024-09-23 | 67.20 | $71.75 | 233507 |
| 2024-09-20 | 66.35 | $74.06 | 398100 |
| 2024-09-19 | 65.17 | $74.83 | 445782 |
| 2024-09-18 | 63.83 | $70.86 | 367200 |
| 2024-09-17 | 62.81 | $69.55 | 308038 |
| 2024-09-16 | 61.85 | $67.24 | 325600 |
| 2024-09-13 | 61.07 | $67.76 | 251100 |
| 2024-09-12 | 60.19 | $65.50 | 249000 |
| 2024-09-11 | 59.50 | $64.00 | 249600 |
| 2024-09-10 | 58.91 | $61.51 | 273200 |
| 2024-09-09 | 58.53 | $63.84 | 247635 |
| 2024-09-06 | 57.87 | $62.07 | 257047 |
| 2024-09-05 | 57.34 | $63.40 | 325100 |
| 2024-09-04 | 56.60 | $64.49 | 514906 |
| 2024-09-03 | 55.67 | $60.60 | 527253 |
| 2024-08-30 | 55.05 | $58.77 | 726100 |
| 2024-08-29 | 54.55 | $55.74 | 238619 |
| 2024-08-28 | 54.32 | $52.53 | 191026 |
| 2024-08-27 | 54.40 | $52.75 | 230424 |
| 2024-08-26 | 54.44 | $52.73 | 314200 |
| 2024-08-23 | 54.48 | $53.55 | 495808 |
| 2024-08-22 | 54.43 | $52.51 | 440200 |
| 2024-08-21 | 54.48 | $56.02 | 221200 |
| 2024-08-20 | 54.17 | $57.68 | 209615 |
| 2024-08-19 | 53.69 | $57.76 | 229030 |
| 2024-08-16 | 53.18 | $56.59 | 305500 |
| 2024-08-15 | 52.77 | $59.28 | 356936 |
| 2024-08-14 | 52.07 | $58.37 | 547000 |
| 2024-08-13 | 51.44 | $56.83 | 323635 |
| 2024-08-12 | 50.93 | $54.69 | 329818 |
| 2024-08-09 | 50.62 | $52.88 | 251062 |
| 2024-08-08 | 50.49 | $51.47 | 434335 |
| 2024-08-07 | 50.50 | $47.23 | 332768 |
| 2024-08-06 | 50.96 | $48.00 | 206400 |
| 2024-08-05 | 51.39 | $46.54 | 432707 |
| 2024-08-02 | 51.99 | $47.24 | 252030 |
| 2024-08-01 | 52.56 | $51.63 | 148900 |
| 2024-07-31 | 52.73 | $52.82 | 195122 |
| 2024-07-30 | 52.80 | $50.66 | 198423 |
| 2024-07-29 | 53.08 | $50.81 | 177355 |
| 2024-07-26 | 53.38 | $51.88 | 87800 |
| 2024-07-25 | 53.61 | $50.84 | 202400 |
| 2024-07-24 | 53.96 | $52.16 | 166051 |
| 2024-07-23 | 54.22 | $54.96 | 103600 |
| 2024-07-22 | 54.23 | $53.11 | 196422 |
| 2024-07-19 | 54.43 | $54.81 | 187224 |
| 2024-07-18 | 54.49 | $52.67 | 168241 |
| 2024-07-17 | 54.81 | $52.41 | 231025 |
| 2024-07-16 | 55.19 | $54.17 | 435600 |
| 2024-07-15 | 55.45 | $52.23 | 199600 |
| 2024-07-12 | 55.95 | $53.70 | 134043 |
| 2024-07-11 | 56.34 | $54.70 | 248000 |
| 2024-07-10 | 56.64 | $56.04 | 214249 |
| 2024-07-09 | 56.83 | $55.49 | 75035 |
| 2024-07-08 | 57.08 | $55.19 | 286739 |
| 2024-07-05 | 57.37 | $54.18 | 286500 |
| 2024-07-03 | 57.78 | $55.60 | 153434 |
| 2024-07-02 | 58.09 | $54.81 | 281532 |
| 2024-07-01 | 58.51 | $52.99 | 447440 |
| 2024-06-28 | 59.18 | $57.33 | 318300 |
| 2024-06-27 | 59.47 | $57.90 | 238200 |
| 2024-06-26 | 59.73 | $56.93 | 222300 |
| 2024-06-25 | 60.09 | $58.45 | 233106 |
| 2024-06-24 | 60.31 | $57.75 | 308725 |
| 2024-06-21 | 60.59 | $57.51 | 347728 |
| 2024-06-20 | 60.91 | $58.80 | 642204 |
| 2024-06-18 | 61.13 | $63.17 | 428600 |
| 2024-06-17 | 60.95 | $62.04 | 337800 |
| 2024-06-14 | 60.89 | $63.47 | 432861 |
| 2024-06-13 | 60.71 | $63.00 | 899548 |
| 2024-06-12 | 60.59 | $59.68 | 581547 |
| 2024-06-11 | 60.80 | $57.02 | 293600 |
| 2024-06-10 | 61.28 | $59.46 | 407250 |
| 2024-06-07 | 61.54 | $57.07 | 299800 |
| 2024-06-06 | 62.07 | $57.42 | 341326 |
| 2024-06-05 | 62.59 | $60.00 | 470427 |
| 2024-06-04 | 62.88 | $61.03 | 476431 |
| 2024-06-03 | 63.09 | $65.22 | 291502 |
| 2024-05-31 | 62.88 | $66.29 | 619311 |
| 2024-05-30 | 62.52 | $66.05 | 752863 |
| 2024-05-29 | 62.13 | $61.95 | 249100 |
| 2024-05-28 | 62.08 | $59.31 | 548321 |
| 2024-05-24 | 62.27 | $58.30 | 305220 |
| 2024-05-23 | 62.51 | $56.96 | 713284 |
| 2024-05-22 | 62.85 | $60.68 | 571303 |
| 2024-05-21 | 62.77 | $64.65 | 381800 |
| 2024-05-20 | 62.26 | $66.20 | 258400 |
| 2024-05-17 | 61.54 | $64.98 | 252090 |
| 2024-05-16 | 60.86 | $65.05 | 286200 |
| 2024-05-15 | 60.09 | $66.90 | 463053 |
| 2024-05-14 | 59.06 | $63.15 | 332600 |
| 2024-05-13 | 58.32 | $61.27 | 267075 |
| 2024-05-10 | 57.68 | $62.40 | 332922 |
| 2024-05-09 | 56.89 | $63.37 | 318500 |
| 2024-05-08 | 55.95 | $64.47 | 622500 |
| 2024-05-07 | 54.84 | $63.43 | 847700 |
| 2024-05-06 | 53.77 | $64.20 | 799327 |
| 2024-05-03 | 52.57 | $60.22 | 640527 |
| 2024-05-02 | 51.70 | $56.11 | 346622 |
| 2024-05-01 | 51.19 | $54.67 | 261439 |
| 2024-04-30 | 50.80 | $54.16 | 731528 |
| 2024-04-29 | 50.43 | $53.15 | 615959 |
| 2024-04-26 | 50.13 | $51.38 | 386600 |
| 2024-04-25 | 49.99 | $49.08 | 321300 |
| 2024-04-24 | 50.07 | $48.98 | 332326 |
| 2024-04-23 | 50.18 | $52.07 | 408672 |
| 2024-04-22 | 49.99 | $53.27 | 673311 |
| 2024-04-19 | 49.68 | $49.82 | 211200 |
| 2024-04-18 | 49.70 | $48.31 | 182200 |
| 2024-04-17 | 49.87 | $48.09 | 278239 |
| 2024-04-16 | 50.04 | $48.03 | 386002 |
| 2024-04-15 | 50.21 | $47.46 | 636800 |
| 2024-04-12 | 50.41 | $51.46 | 320700 |
| 2024-04-11 | 50.19 | $51.74 | 271600 |
| 2024-04-10 | 49.89 | $50.41 | 319000 |
| 2024-04-09 | 49.67 | $51.66 | 433035 |
| 2024-04-08 | 49.28 | $51.07 | 776236 |
| 2024-04-05 | 48.88 | $51.12 | 485113 |
| 2024-04-04 | 48.43 | $49.75 | 476112 |
| 2024-04-03 | 48.06 | $50.49 | 493140 |
| 2024-04-02 | 47.57 | $47.16 | 200624 |
| 2024-04-01 | 47.36 | $49.14 | 204008 |
| 2024-03-28 | 46.91 | $48.18 | 651812 |
| 2024-03-27 | 46.51 | $51.67 | 354606 |
| 2024-03-26 | 45.71 | $50.79 | 323418 |
| 2024-03-25 | 44.93 | $52.09 | 681891 |
| 2024-03-22 | 43.95 | $51.74 | 420900 |
| 2024-03-21 | 42.93 | $50.69 | 523445 |
| 2024-03-20 | 41.93 | $48.20 | 303645 |
| 2024-03-19 | 41.10 | $45.53 | 468500 |
| 2024-03-18 | 40.47 | $45.63 | 260734 |
| 2024-03-15 | 39.76 | $43.50 | 266100 |
| 2024-03-14 | 39.19 | $41.58 | 317000 |
| 2024-03-13 | 38.76 | $42.21 | 352671 |
| 2024-03-12 | 38.21 | $39.99 | 321100 |
| 2024-03-11 | 37.82 | $38.89 | 195723 |
| 2024-03-08 | 37.50 | $39.90 | 220200 |
| 2024-03-07 | 37.03 | $40.08 | 274500 |
| 2024-03-06 | 36.50 | $40.88 | 421637 |
| 2024-03-05 | 35.85 | $38.39 | 233900 |
| 2024-03-04 | 35.41 | $39.44 | 423354 |
| 2024-03-01 | 34.85 | $39.42 | 472400 |
| 2024-02-29 | 34.26 | $39.79 | 1.1M |
| 2024-02-28 | 33.61 | $36.69 | 489600 |
| 2024-02-27 | 33.24 | $36.42 | 686125 |
| 2024-02-26 | 32.87 | $36.95 | 292291 |
| 2024-02-23 | 32.44 | $36.23 | 357816 |
| 2024-02-22 | 32.05 | $35.19 | 596810 |
| 2024-02-21 | 31.75 | $33.62 | 380202 |
| 2024-02-20 | 31.58 | $32.48 | 397600 |
| 2024-02-16 | 31.51 | $31.61 | 159100 |
| 2024-02-15 | 31.51 | $31.15 | 106038 |
| 2024-02-14 | 31.54 | $30.93 | 159311 |
| 2024-02-13 | 31.57 | $30.64 | 132544 |
| 2024-02-12 | 31.60 | $30.58 | 88922 |
| 2024-02-09 | 31.62 | $30.28 | 444400 |
| 2024-02-08 | 31.64 | $28.82 | 409600 |
| 2024-02-07 | 31.79 | $30.22 | 564862 |
| 2024-02-06 | 31.78 | $32.41 | 235483 |
| 2024-02-05 | 31.53 | $32.52 | 333500 |
| 2024-02-02 | 31.24 | $34.62 | 211943 |
| 2024-02-01 | 30.71 | $34.14 | 343000 |
| 2024-01-31 | 30.20 | $33.12 | 323300 |
| 2024-01-30 | 29.76 | $33.12 | 317100 |
| 2024-01-29 | 29.30 | $32.72 | 633400 |
| 2024-01-26 | 28.85 | $33.62 | 439314 |
| 2024-01-25 | 28.30 | $32.94 | 685326 |
| 2024-01-24 | 27.81 | $30.98 | 502411 |
| 2024-01-23 | 27.49 | $30.06 | 362600 |
| 2024-01-22 | 27.25 | $30.22 | 1.0M |
| 2024-01-19 | 27.00 | $28.61 | 409434 |
| 2024-01-18 | 26.89 | $27.92 | 285428 |
| 2024-01-17 | 26.85 | $27.43 | 420431 |
| 2024-01-16 | 26.86 | $25.67 | 282746 |
| 2024-01-12 | 27.04 | $26.08 | 294501 |
| 2024-01-11 | 27.19 | $25.44 | 212327 |
| 2024-01-10 | 27.40 | $25.41 | 182241 |
| 2024-01-09 | 27.64 | $24.85 | 491634 |
| 2024-01-08 | 27.93 | $26.34 | 165000 |
| 2024-01-05 | 28.09 | $26.13 | 247600 |
| 2024-01-04 | 28.26 | $26.74 | 312152 |
| 2024-01-03 | 28.38 | $27.56 | 317730 |
| 2024-01-02 | 28.42 | $28.05 | 259100 |
| 2023-12-29 | 28.41 | $28.70 | 208900 |
| 2023-12-28 | 28.34 | $28.70 | 241600 |
| 2023-12-27 | 28.26 | $29.30 | 486525 |
| 2023-12-26 | 28.13 | $29.73 | 251200 |
| 2023-12-22 | 27.94 | $29.81 | 372830 |
| 2023-12-21 | 27.73 | $29.33 | 920100 |
| 2023-12-20 | 27.54 | $29.19 | 598036 |
| 2023-12-19 | 27.33 | $27.65 | 350600 |
| 2023-12-18 | 27.25 | $27.83 | 292003 |
| 2023-12-15 | 27.13 | $26.80 | 367417 |
| 2023-12-14 | 27.06 | $27.39 | 457500 |
| 2023-12-13 | 26.90 | $28.20 | 469400 |
| 2023-12-12 | 26.62 | $27.10 | 429400 |
| 2023-12-11 | 26.41 | $27.50 | 252219 |
| 2023-12-08 | 26.13 | $27.19 | 270700 |
| 2023-12-07 | 25.84 | $26.39 | 231440 |
| 2023-12-06 | 25.58 | $26.31 | 504403 |
| 2023-12-05 | 25.31 | $27.03 | 495345 |
| 2023-12-04 | 24.93 | $27.00 | 337500 |
| 2023-12-01 | 24.52 | $27.71 | 471429 |
| 2023-11-30 | 24.01 | $28.42 | 397522 |
| 2023-11-29 | 23.39 | $28.72 | 710900 |
| 2023-11-28 | 22.69 | $28.01 | 798853 |
| 2023-11-27 | 22.01 | $28.30 | 1.7M |
| 2023-11-24 | 21.27 | $25.92 | 986701 |
| 2023-11-22 | 20.71 | $22.72 | 512482 |
| 2023-11-21 | 20.45 | $24.35 | 562192 |
| 2023-11-20 | 20.00 | $24.32 | 1.6M |
| 2023-11-17 | 19.52 | $20.24 | 316398 |
| 2023-11-16 | 19.43 | $19.29 | 174900 |
| 2023-11-15 | 19.43 | $19.64 | 178557 |
| 2023-11-14 | 19.38 | $19.71 | 141300 |
| 2023-11-13 | 19.34 | $19.38 | 170118 |
| 2023-11-10 | 19.32 | $19.53 | 160929 |
| 2023-11-09 | 19.28 | $19.14 | 176000 |
| 2023-11-08 | 19.27 | $19.17 | 197908 |
| 2023-11-07 | 19.25 | $19.77 | 149132 |
| 2023-11-06 | 19.18 | $19.71 | 107700 |
| 2023-11-03 | 19.10 | $20.45 | 286300 |
| 2023-11-02 | 18.94 | $20.26 | 409300 |
| 2023-11-01 | 18.79 | $19.46 | 278900 |
| 2023-10-31 | 18.72 | $18.32 | 297900 |
| 2023-10-30 | 18.76 | $18.04 | 353700 |
| 2023-10-27 | 18.83 | $19.43 | 189100 |
| 2023-10-26 | 18.76 | $19.54 | 184200 |
| 2023-10-25 | 18.70 | $19.01 | 291834 |
| 2023-10-24 | 18.69 | $18.00 | 462349 |
| 2023-10-23 | 18.79 | $18.70 | 600801 |
| 2023-10-20 | 18.84 | $18.65 | 375602 |
| 2023-10-19 | 18.91 | $18.76 | 255407 |
| 2023-10-18 | 18.98 | $19.13 | 225327 |
| 2023-10-17 | 19.04 | $19.53 | 141749 |
| 2023-10-16 | 19.07 | $18.99 | 184700 |
| 2023-10-13 | 19.19 | $18.07 | 82000 |
| 2023-10-12 | 19.41 | $18.21 | 186500 |
| 2023-10-11 | 19.66 | $18.36 | 201804 |
| 2023-10-10 | 19.91 | $18.20 | 202700 |
| 2023-10-09 | 20.20 | $18.41 | 156400 |
| 2023-10-06 | 20.49 | $18.97 | 107700 |
| 2023-10-05 | 20.75 | $18.90 | 180823 |
| 2023-10-04 | 21.04 | $18.69 | 155830 |
| 2023-10-03 | 21.38 | $18.38 | 424800 |
| 2023-10-02 | 21.78 | $19.31 | 274602 |
| 2023-09-29 | 22.12 | $19.73 | 215349 |
| 2023-09-28 | 22.45 | $20.82 | 90800 |
| 2023-09-27 | 22.71 | $20.74 | 151600 |
| 2023-09-26 | 23.00 | $20.75 | 205416 |
| 2023-09-25 | 23.33 | $21.38 | 184234 |
| 2023-09-22 | 23.60 | $21.85 | 150004 |
| 2023-09-21 | 23.85 | $22.28 | 244800 |
| 2023-09-20 | 24.06 | $22.61 | 229922 |
| 2023-09-19 | 24.24 | $23.57 | 164600 |
| 2023-09-18 | 24.32 | $24.48 | 193123 |
| 2023-09-15 | 24.30 | $23.63 | 169200 |
| 2023-09-14 | 24.37 | $24.00 | 183533 |
| 2023-09-13 | 24.39 | $23.53 | 181445 |
| 2023-09-12 | 24.46 | $23.29 | 289200 |
| 2023-09-11 | 24.55 | $22.95 | 219900 |
| 2023-09-08 | 24.68 | $23.08 | 338137 |
| 2023-09-07 | 24.82 | $23.90 | 257300 |
| 2023-09-06 | 24.88 | $24.30 | 263700 |
| 2023-09-05 | 24.91 | $24.77 | 414300 |
| 2023-09-01 | 24.89 | $26.06 | 199500 |
| 2023-08-31 | 24.74 | $26.65 | 288300 |
| 2023-08-30 | 24.52 | $26.68 | 274800 |
| 2023-08-29 | 24.28 | $26.99 | 471243 |
| 2023-08-28 | 24.01 | $26.58 | 439640 |
| 2023-08-25 | 23.78 | $24.71 | 334300 |
| 2023-08-24 | 23.72 | $24.03 | 408225 |
| 2023-08-23 | 23.73 | $23.70 | 297431 |
| 2023-08-22 | 23.79 | $23.14 | 241948 |
| 2023-08-21 | 23.91 | $22.14 | 144100 |
| 2023-08-18 | 24.14 | $22.57 | 269800 |
| 2023-08-17 | 24.35 | $22.42 | 161000 |
| 2023-08-16 | 24.59 | $23.44 | 356140 |
| 2023-08-15 | 24.75 | $23.30 | 367160 |
| 2023-08-14 | 24.92 | $23.54 | 1.3M |
| 2023-08-11 | 25.09 | $25.52 | 299025 |
| 2023-08-10 | 25.07 | $25.70 | 407629 |
| 2023-08-09 | 25.03 | $24.76 | 195139 |
| 2023-08-08 | 25.09 | $24.96 | 248621 |
| 2023-08-07 | 25.12 | $24.18 | 189640 |
| 2023-08-04 | 25.24 | $24.37 | 97630 |
| 2023-08-03 | 25.33 | $24.12 | 129080 |
| 2023-08-02 | 25.45 | $24.48 | 162800 |
| 2023-08-01 | 25.55 | $25.60 | 375100 |
| 2023-07-31 | 25.54 | $25.16 | 143139 |
| 2023-07-28 | 25.58 | $25.26 | 209900 |
| 2023-07-27 | 25.61 | $24.63 | 227600 |
| 2023-07-26 | 25.71 | $26.20 | 178215 |
| 2023-07-25 | 25.67 | $26.07 | 147419 |
| 2023-07-24 | 25.65 | $25.67 | 337509 |
| 2023-07-21 | 25.66 | $26.32 | 248356 |
| 2023-07-20 | 25.60 | $25.60 | 117245 |
| 2023-07-19 | 25.62 | $25.15 | 276028 |
| 2023-07-18 | 25.68 | $26.16 | 238800 |
| 2023-07-17 | 25.64 | $26.13 | 423163 |
| 2023-07-14 | 25.59 | $24.93 | 430048 |
| 2023-07-13 | 25.64 | $26.58 | 274300 |
| 2023-07-12 | 25.52 | $25.50 | 284000 |
| 2023-07-11 | 25.48 | $24.68 | 345642 |
| 2023-07-10 | 25.51 | $24.32 | 279700 |
| 2023-07-07 | 25.55 | $25.06 | 339100 |
| 2023-07-06 | 25.52 | $24.19 | 291239 |
| 2023-07-05 | 25.55 | $26.16 | 405500 |
| 2023-07-03 | 25.37 | $26.25 | 142340 |
| 2023-06-30 | 25.14 | $26.39 | 375500 |
| 2023-06-29 | 24.86 | $26.64 | 249100 |
| 2023-06-28 | 24.51 | $26.44 | 395591 |
| 2023-06-27 | 24.14 | $26.45 | 427112 |
| 2023-06-26 | 23.73 | $27.52 | 786800 |
| 2023-06-23 | 23.17 | $25.31 | 612000 |
| 2023-06-22 | 22.78 | $25.18 | 689600 |
| 2023-06-21 | 22.37 | $26.73 | 702851 |
| 2023-06-20 | 21.76 | $25.92 | 572927 |
| 2023-06-16 | 21.20 | $24.47 | 378800 |
| 2023-06-15 | 20.73 | $23.30 | 648236 |
| 2023-06-14 | 20.36 | $22.30 | 528200 |
| 2023-06-13 | 20.05 | $22.47 | 216900 |
| 2023-06-12 | 19.71 | $22.01 | 257844 |
| 2023-06-09 | 19.39 | $21.80 | 336200 |
| 2023-06-08 | 19.08 | $21.86 | 299023 |
| 2023-06-07 | 18.75 | $22.45 | 480000 |
| 2023-06-06 | 18.34 | $21.89 | 740002 |
| 2023-06-05 | 17.96 | $19.20 | 133106 |
| 2023-06-02 | 17.84 | $18.41 | 114303 |
| 2023-06-01 | 17.78 | $18.33 | 155000 |
| 2023-05-31 | 17.73 | $17.56 | 84712 |
| 2023-05-30 | 17.74 | $17.98 | 79424 |
| 2023-05-26 | 17.72 | $17.57 | 57100 |
| 2023-05-25 | 17.73 | $17.59 | 47421 |
| 2023-05-24 | 17.74 | $17.74 | 101800 |
| 2023-05-23 | 17.74 | $17.64 | 199120 |
| 2023-05-22 | 17.75 | $17.23 | 152002 |
| 2023-05-19 | 17.80 | $17.67 | 117900 |
| 2023-05-18 | 17.82 | $17.31 | 161100 |
| 2023-05-17 | 17.87 | $17.82 | 206100 |
| 2023-05-16 | 17.88 | $17.12 | 241200 |
| 2023-05-15 | 17.97 | $18.30 | 142300 |
| 2023-05-12 | 17.96 | $18.48 | 202048 |
| 2023-05-11 | 17.94 | $18.57 | 292708 |
| 2023-05-10 | 17.92 | $18.31 | 60000 |
| 2023-05-09 | 17.93 | $18.39 | 251805 |
| 2023-05-08 | 17.94 | $17.93 | 189500 |
| 2023-05-05 | 17.99 | $17.80 | 188924 |
| 2023-05-04 | 18.05 | $16.81 | 157213 |
| 2023-05-03 | 18.21 | $17.20 | 160500 |
| 2023-05-02 | 18.34 | $17.37 | 164644 |
| 2023-05-01 | 18.46 | $17.22 | 166128 |
| 2023-04-28 | 18.59 | $17.69 | 142148 |
| 2023-04-27 | 18.69 | $17.62 | 120200 |
| 2023-04-26 | 18.79 | $17.96 | 156900 |
| 2023-04-25 | 18.87 | $18.12 | 166800 |
| 2023-04-24 | 18.93 | $18.15 | 112500 |
| 2023-04-21 | 18.98 | $18.07 | 130115 |
| 2023-04-20 | 19.03 | $18.60 | 162100 |
| 2023-04-19 | 19.03 | $18.29 | 518800 |
| 2023-04-18 | 19.05 | $19.99 | 292500 |
| 2023-04-17 | 18.90 | $21.11 | 196200 |
| 2023-04-14 | 18.62 | $20.76 | 356800 |
| 2023-04-13 | 18.36 | $20.04 | 225100 |
| 2023-04-12 | 18.16 | $19.55 | 279038 |
| 2023-04-11 | 18.00 | $18.73 | 222818 |
| 2023-04-10 | 17.91 | $18.01 | 187400 |
| 2023-04-06 | 17.90 | $17.79 | 51746 |
| 2023-04-05 | 17.92 | $18.03 | 126735 |
| 2023-04-04 | 17.92 | $17.91 | 94034 |
| 2023-04-03 | 17.95 | $18.43 | 148522 |
| 2023-03-31 | 17.94 | $17.81 | 182500 |
| 2023-03-30 | 18.00 | $18.58 | 87200 |
| 2023-03-29 | 17.98 | $18.58 | 156800 |
| 2023-03-28 | 17.98 | $18.20 | 156621 |
| 2023-03-27 | 18.02 | $18.05 | 149500 |
| 2023-03-24 | 18.09 | $17.03 | 59000 |
| 2023-03-23 | 18.28 | $17.04 | 148732 |
| 2023-03-22 | 18.49 | $17.51 | 110900 |
| 2023-03-21 | 18.66 | $17.95 | 275100 |
| 2023-03-20 | 18.80 | $16.79 | 95200 |
| 2023-03-17 | 19.07 | $17.13 | 138017 |
| 2023-03-16 | 19.33 | $18.10 | 347330 |
| 2023-03-15 | 19.51 | $16.81 | 354621 |
| 2023-03-14 | 19.84 | $18.28 | 165200 |
| 2023-03-13 | 20.04 | $18.48 | 246312 |
| 2023-03-10 | 20.23 | $18.94 | 349900 |
| 2023-03-09 | 20.38 | $19.88 | 198500 |
| 2023-03-08 | 20.45 | $20.78 | 160200 |
| 2023-03-07 | 20.44 | $19.85 | 130600 |
| 2023-03-06 | 20.51 | $20.34 | 220313 |
| 2023-03-03 | 20.54 | $19.70 | 174403 |
| 2023-03-02 | 20.65 | $19.15 | 362605 |
| 2023-03-01 | 20.81 | $20.56 | 88846 |
| 2023-02-28 | 20.85 | $20.72 | 160033 |
| 2023-02-27 | 20.88 | $21.21 | 177807 |
| 2023-02-24 | 20.86 | $20.73 | 98408 |
| 2023-02-23 | 20.89 | $20.90 | 157900 |
| 2023-02-22 | 20.92 | $20.30 | 115600 |
| 2023-02-21 | 21.01 | $20.26 | 123400 |
| 2023-02-17 | 21.11 | $20.22 | 255900 |
| 2023-02-16 | 21.23 | $21.42 | 222311 |
| 2023-02-15 | 21.23 | $21.43 | 125932 |
| 2023-02-14 | 21.23 | $21.72 | 185100 |
| 2023-02-13 | 21.21 | $21.34 | 211818 |
| 2023-02-10 | 21.22 | $20.41 | 123100 |
| 2023-02-09 | 21.31 | $20.23 | 162218 |
| 2023-02-08 | 21.43 | $20.88 | 175900 |
| 2023-02-07 | 21.47 | $20.73 | 145335 |
| 2023-02-06 | 21.51 | $20.88 | 235714 |
| 2023-02-03 | 21.53 | $20.59 | 319600 |
| 2023-02-02 | 21.56 | $21.83 | 173204 |
| 2023-02-01 | 21.45 | $21.54 | 135851 |
| 2023-01-31 | 21.34 | $21.97 | 327500 |
| 2023-01-30 | 21.16 | $20.84 | 258822 |
| 2023-01-27 | 21.07 | $21.67 | 169127 |
| 2023-01-26 | 20.87 | $22.61 | 320348 |
| 2023-01-25 | 20.55 | $22.75 | 277500 |
| 2023-01-24 | 20.19 | $21.85 | 272700 |
| 2023-01-23 | 19.88 | $21.92 | 434404 |
| 2023-01-20 | 19.53 | $22.68 | 498000 |
| 2023-01-19 | 19.07 | $21.39 | 741600 |
| 2023-01-18 | 18.70 | $20.92 | 1.2M |
| 2023-01-17 | 18.33 | $22.17 | 573900 |
| 2023-01-13 | 17.81 | $20.56 | 387033 |
| 2023-01-12 | 17.40 | $20.75 | 549800 |
| 2023-01-11 | 16.95 | $19.82 | 830400 |
| 2023-01-10 | 16.55 | $18.75 | 336900 |
| 2023-01-09 | 16.23 | $18.60 | 453500 |
| 2023-01-06 | 15.89 | $18.11 | 773310 |
| 2023-01-05 | 15.58 | $17.61 | 335550 |
| 2023-01-04 | 15.31 | $16.52 | 211900 |
| 2023-01-03 | 15.12 | $15.81 | 235842 |
| 2022-12-30 | 14.99 | $16.42 | 205600 |
| 2022-12-29 | 14.79 | $16.30 | 274837 |
| 2022-12-28 | 14.60 | $16.54 | 338800 |
| 2022-12-27 | 14.37 | $15.98 | 151300 |
| 2022-12-23 | 14.18 | $15.84 | 183227 |
| 2022-12-22 | 14.00 | $15.46 | 319710 |
| 2022-12-21 | 13.84 | $15.15 | 273500 |
| 2022-12-20 | 13.70 | $14.40 | 144900 |
| 2022-12-19 | 13.62 | $13.73 | 133277 |
| 2022-12-16 | 13.61 | $13.43 | 132100 |
| 2022-12-15 | 13.62 | $13.45 | 125700 |
| 2022-12-14 | 13.63 | $13.46 | 229700 |
| 2022-12-13 | 13.63 | $13.42 | 148131 |
| 2022-12-12 | 13.64 | $13.71 | 119648 |
| 2022-12-09 | 13.63 | $13.29 | 68310 |
| 2022-12-08 | 13.65 | $13.31 | 84216 |
| 2022-12-07 | 13.67 | $13.95 | 114232 |
| 2022-12-06 | 13.63 | $13.61 | 163021 |
| 2022-12-05 | 13.63 | $13.41 | 228700 |
| 2022-12-02 | 13.65 | $14.24 | 119400 |
| 2022-12-01 | 13.60 | $14.25 | 112600 |
| 2022-11-30 | 13.56 | $14.53 | 138047 |
| 2022-11-29 | 13.49 | $13.94 | 110922 |
| 2022-11-28 | 13.48 | $13.72 | 254800 |
| 2022-11-25 | 13.49 | $13.68 | 130011 |
| 2022-11-23 | 13.52 | $13.25 | 151970 |
| 2022-11-22 | 13.59 | $13.03 | 77800 |
| 2022-11-21 | 13.70 | $12.85 | 72900 |
| 2022-11-18 | 13.83 | $12.93 | 59528 |
| 2022-11-17 | 13.96 | $12.84 | 169800 |
| 2022-11-16 | 14.10 | $13.10 | 224600 |
| 2022-11-15 | 14.23 | $13.32 | 225802 |
| 2022-11-14 | 14.35 | $13.69 | 107600 |
| 2022-11-11 | 14.43 | $13.67 | 131913 |
| 2022-11-10 | 14.52 | $13.25 | 193100 |
| 2022-11-09 | 14.66 | $13.43 | 264000 |
| 2022-11-08 | 14.78 | $14.27 | 229300 |
| 2022-11-07 | 14.82 | $14.37 | 124344 |
| 2022-11-04 | 14.85 | $15.09 | 95400 |
| 2022-11-03 | 14.81 | $14.89 | 99400 |
| 2022-11-02 | 14.79 | $14.97 | 126016 |
| 2022-11-01 | 14.77 | $15.60 | 169132 |
| 2022-10-31 | 14.68 | $14.85 | 281500 |
| 2022-10-28 | 14.67 | $14.67 | 194736 |
| 2022-10-27 | 14.68 | $15.07 | 158934 |
| 2022-10-26 | 14.64 | $14.71 | 306400 |
| 2022-10-25 | 14.64 | $14.94 | 225631 |
| 2022-10-24 | 14.61 | $14.52 | 186400 |
| 2022-10-21 | 14.62 | $14.89 | 161600 |
| 2022-10-20 | 14.61 | $14.51 | 141836 |
| 2022-10-19 | 14.64 | $14.61 | 141140 |
| 2022-10-18 | 14.66 | $14.68 | 141724 |
| 2022-10-17 | 14.69 | $14.54 | 101824 |
| 2022-10-14 | 14.75 | $14.17 | 136315 |
| 2022-10-13 | 14.85 | $14.31 | 144900 |
| 2022-10-12 | 14.95 | $14.06 | 142600 |
| 2022-10-11 | 15.09 | $14.37 | 143347 |
| 2022-10-10 | 15.20 | $14.59 | 57435 |
| 2022-10-07 | 15.31 | $14.72 | 58117 |
| 2022-10-06 | 15.41 | $15.08 | 97904 |
| 2022-10-05 | 15.48 | $15.37 | 150000 |
| 2022-10-04 | 15.52 | $15.63 | 219100 |
| 2022-10-03 | 15.54 | $15.42 | 268535 |
| 2022-09-30 | 15.58 | $14.27 | 242443 |
| 2022-09-29 | 15.72 | $14.39 | 383711 |
| 2022-09-28 | 15.85 | $14.45 | 571600 |
| 2022-09-27 | 15.98 | $14.50 | 425838 |
| 2022-09-26 | 16.10 | $14.89 | 356836 |
| 2022-09-23 | 16.19 | $15.78 | 300200 |
| 2022-09-22 | 16.19 | $16.30 | 190700 |
| 2022-09-21 | 16.12 | $16.41 | 171500 |
| 2022-09-20 | 16.04 | $16.75 | 216603 |
| 2022-09-19 | 15.91 | $17.16 | 241500 |
| 2022-09-16 | 15.72 | $16.36 | 193045 |
| 2022-09-15 | 15.59 | $16.33 | 182700 |
| 2022-09-14 | 15.46 | $16.89 | 175500 |
| 2022-09-13 | 15.25 | $16.34 | 255200 |
| 2022-09-12 | 15.09 | $16.75 | 291600 |
| 2022-09-09 | 14.87 | $16.77 | 524818 |
| 2022-09-08 | 14.63 | $15.72 | 395600 |
| 2022-09-07 | 14.47 | $15.83 | 432316 |
| 2022-09-06 | 14.29 | $14.79 | 292200 |
| 2022-09-02 | 14.21 | $14.91 | 299686 |
| 2022-09-01 | 14.10 | $14.46 | 263505 |
| 2022-08-31 | 14.03 | $14.11 | 298000 |
| 2022-08-30 | 13.99 | $14.69 | 300700 |
| 2022-08-29 | 13.88 | $14.83 | 342700 |
| 2022-08-26 | 13.75 | $14.75 | 337800 |
| 2022-08-25 | 13.62 | $14.44 | 432606 |
| 2022-08-24 | 13.51 | $14.37 | 307400 |
| 2022-08-23 | 13.40 | $14.20 | 221833 |
| 2022-08-22 | 13.28 | $13.65 | 308300 |
| 2022-08-19 | 13.20 | $13.20 | 193536 |
| 2022-08-18 | 13.16 | $13.89 | 206000 |
| 2022-08-17 | 13.02 | $13.55 | 217011 |
| 2022-08-16 | 12.91 | $13.66 | 190211 |
| 2022-08-15 | 12.77 | $13.71 | 221120 |
| 2022-08-12 | 12.61 | $13.35 | 133341 |
| 2022-08-11 | 12.47 | $13.08 | 238429 |
| 2022-08-10 | 12.34 | $12.51 | 193543 |
| 2022-08-09 | 12.26 | $12.80 | 288627 |
| 2022-08-08 | 12.14 | $13.60 | 363800 |
| 2022-08-05 | 11.93 | $12.89 | 340648 |
| 2022-08-04 | 11.79 | $12.82 | 363100 |
| 2022-08-03 | 11.64 | $13.20 | 178527 |
| 2022-08-02 | 11.45 | $13.03 | 219719 |
| 2022-08-01 | 11.26 | $12.93 | 393500 |
| 2022-07-29 | 11.08 | $12.96 | 785816 |
| 2022-07-28 | 10.89 | $12.42 | 637200 |
| 2022-07-27 | 10.74 | $11.50 | 276712 |
| 2022-07-26 | 10.69 | $10.89 | 207419 |
| 2022-07-25 | 10.69 | $10.84 | 203500 |
| 2022-07-22 | 10.70 | $10.28 | 446000 |
| 2022-07-21 | 10.77 | $10.00 | 350142 |
| 2022-07-20 | 10.88 | $10.16 | 278687 |
| 2022-07-19 | 10.98 | $10.73 | 269400 |
| 2022-07-18 | 11.04 | $10.70 | 132324 |
| 2022-07-15 | 11.10 | $10.37 | 183100 |
| 2022-07-14 | 11.20 | $10.11 | 284600 |
| 2022-07-13 | 11.34 | $10.72 | 201600 |
| 2022-07-12 | 11.43 | $11.01 | 357600 |
| 2022-07-11 | 11.50 | $10.97 | 291838 |
| 2022-07-08 | 11.58 | $11.43 | 147648 |
| 2022-07-07 | 11.64 | $11.33 | 242500 |
| 2022-07-06 | 11.71 | $11.15 | 177113 |
| 2022-07-05 | 11.83 | $11.22 | 443300 |
| 2022-07-01 | 11.95 | $11.63 | 183816 |
| 2022-06-30 | 12.06 | $11.20 | 251500 |
| 2022-06-29 | 12.23 | $11.66 | 151300 |
| 2022-06-28 | 12.38 | $11.80 | 408001 |
| 2022-06-27 | 12.53 | $11.44 | 411625 |
| 2022-06-24 | 12.75 | $11.42 | 321100 |
| 2022-06-23 | 12.99 | $11.61 | 334144 |
| 2022-06-22 | 13.24 | $12.00 | 142912 |
| 2022-06-21 | 13.47 | $12.01 | 247022 |
| 2022-06-17 | 13.72 | $12.00 | 233700 |
| 2022-06-16 | 13.98 | $12.05 | 203645 |
| 2022-06-15 | 14.26 | $12.46 | 348552 |
| 2022-06-14 | 14.52 | $12.31 | 413429 |
| 2022-06-13 | 14.81 | $12.07 | 596438 |
| 2022-06-10 | 15.13 | $12.95 | 470400 |
| 2022-06-09 | 15.39 | $13.20 | 343000 |
| 2022-06-08 | 15.62 | $14.27 | 328500 |
| 2022-06-07 | 15.75 | $14.72 | 103846 |
| 2022-06-06 | 15.84 | $14.80 | 175940 |
| 2022-06-03 | 15.91 | $15.19 | 144700 |
| 2022-06-02 | 15.94 | $16.07 | 147200 |
| 2022-06-01 | 15.89 | $15.79 | 110500 |
| 2022-05-31 | 15.86 | $15.92 | 148200 |
| 2022-05-27 | 15.80 | $16.48 | 89400 |
| 2022-05-26 | 15.69 | $16.82 | 95546 |
| 2022-05-25 | 15.53 | $16.52 | 81734 |
| 2022-05-24 | 15.40 | $16.66 | 228743 |
| 2022-05-23 | 15.24 | $16.13 | 168300 |
| 2022-05-20 | 15.12 | $15.54 | 180200 |
| 2022-05-19 | 15.07 | $15.77 | 172600 |
| 2022-05-18 | 14.99 | $15.73 | 144034 |
| 2022-05-17 | 14.92 | $16.23 | 224600 |
| 2022-05-16 | 14.81 | $15.95 | 164700 |
| 2022-05-13 | 14.73 | $15.51 | 222300 |
| 2022-05-12 | 14.69 | $14.71 | 192639 |
| 2022-05-11 | 14.75 | $14.40 | 165700 |
| 2022-05-10 | 14.84 | $13.96 | 167500 |
| 2022-05-09 | 14.99 | $13.73 | 264300 |
| 2022-05-06 | 15.18 | $14.40 | 135310 |
| 2022-05-05 | 15.31 | $14.48 | 223316 |
| 2022-05-04 | 15.45 | $15.23 | 153000 |
| 2022-05-03 | 15.53 | $14.96 | 188536 |
| 2022-05-02 | 15.65 | $14.23 | 375100 |
| 2022-04-29 | 15.85 | $14.67 | 211800 |
| 2022-04-28 | 16.02 | $14.86 | 163434 |
| 2022-04-27 | 16.19 | $14.66 | 376600 |
| 2022-04-26 | 16.39 | $14.35 | 305472 |
| 2022-04-25 | 16.63 | $15.36 | 219042 |
| 2022-04-22 | 16.78 | $15.51 | 190836 |
| 2022-04-21 | 16.93 | $15.96 | 239317 |
| 2022-04-20 | 17.03 | $16.93 | 227209 |
| 2022-04-19 | 17.04 | $17.04 | 141600 |
| 2022-04-18 | 17.04 | $17.00 | 119731 |
| 2022-04-14 | 17.03 | $17.08 | 114346 |
| 2022-04-13 | 17.02 | $16.65 | 119819 |
| 2022-04-12 | 17.03 | $16.48 | 117400 |
| 2022-04-11 | 17.06 | $16.79 | 124400 |
| 2022-04-08 | 17.05 | $17.21 | 129546 |
| 2022-04-07 | 17.00 | $17.02 | 181100 |
| 2022-04-06 | 16.95 | $16.99 | 279643 |
| 2022-04-05 | 16.90 | $17.25 | 322500 |
| 2022-04-04 | 16.82 | $17.67 | 287700 |
| 2022-04-01 | 16.68 | $17.81 | 323600 |
| 2022-03-31 | 16.51 | $17.30 | 124600 |
| 2022-03-30 | 16.37 | $17.14 | 296338 |
| 2022-03-29 | 16.25 | $17.16 | 183508 |
| 2022-03-28 | 16.10 | $17.25 | 273700 |
| 2022-03-25 | 15.94 | $16.98 | 300049 |
| 2022-03-24 | 15.79 | $16.96 | 263235 |
| 2022-03-23 | 15.63 | $16.49 | 254601 |
| 2022-03-22 | 15.52 | $16.52 | 260805 |
| 2022-03-21 | 15.39 | $16.36 | 214800 |
| 2022-03-18 | 15.27 | $16.09 | 337200 |
| 2022-03-17 | 15.17 | $15.80 | 245200 |
| 2022-03-16 | 15.08 | $15.51 | 261938 |
| 2022-03-15 | 15.02 | $15.14 | 153818 |
| 2022-03-14 | 14.98 | $15.17 | 202300 |
| 2022-03-11 | 14.94 | $15.53 | 268002 |
| 2022-03-10 | 14.85 | $16.07 | 349342 |
| 2022-03-09 | 14.70 | $15.49 | 393100 |
| 2022-03-08 | 14.59 | $14.71 | 191400 |
| 2022-03-07 | 14.56 | $14.26 | 245700 |
| 2022-03-04 | 14.57 | $14.50 | 259620 |
| 2022-03-03 | 14.55 | $15.11 | 246918 |
| 2022-03-02 | 14.47 | $14.89 | 343500 |
| 2022-03-01 | 14.41 | $14.35 | 358821 |
| 2022-02-28 | 14.40 | $14.43 | 201445 |
| 2022-02-25 | 14.38 | $14.90 | 282400 |
| 2022-02-24 | 14.31 | $15.00 | 343649 |
| 2022-02-23 | 14.21 | $15.32 | 338629 |
| 2022-02-22 | 14.08 | $15.28 | 466128 |
| 2022-02-18 | 13.93 | $14.43 | 151200 |
| 2022-02-17 | 13.86 | $14.05 | 161219 |
| 2022-02-16 | 13.82 | $14.45 | 200923 |
| 2022-02-15 | 13.75 | $13.79 | 104408 |
| 2022-02-14 | 13.74 | $13.55 | 113100 |
| 2022-02-11 | 13.75 | $13.76 | 674821 |
| 2022-02-10 | 13.75 | $13.69 | 159300 |
| 2022-02-09 | 13.76 | $13.73 | 122300 |
| 2022-02-08 | 13.77 | $13.87 | 147213 |
| 2022-02-07 | 13.76 | $13.93 | 145197 |
| 2022-02-04 | 13.75 | $13.82 | 139100 |
| 2022-02-03 | 13.75 | $13.93 | 148200 |
| 2022-02-02 | 13.73 | $14.23 | 124900 |
| 2022-02-01 | 13.69 | $14.30 | 276300 |
| 2022-01-31 | 13.64 | $14.43 | 712313 |
| 2022-01-28 | 13.57 | $13.96 | 615300 |
| 2022-01-27 | 13.55 | $12.80 | 232874 |
| 2022-01-26 | 13.65 | $12.95 | 337791 |
| 2022-01-25 | 13.74 | $12.81 | 241200 |
| 2022-01-24 | 13.86 | $12.41 | 706647 |
| 2022-01-21 | 14.02 | $13.22 | 361139 |
| 2022-01-20 | 14.11 | $13.95 | 138737 |
| 2022-01-19 | 14.14 | $14.12 | 105524 |
| 2022-01-18 | 14.15 | $13.96 | 171737 |
| 2022-01-14 | 14.17 | $14.68 | 139700 |
| 2022-01-13 | 14.13 | $14.45 | 220521 |
| 2022-01-12 | 14.11 | $14.24 | 134305 |
| 2022-01-11 | 14.11 | $14.07 | 176516 |
| 2022-01-10 | 14.12 | $13.79 | 115746 |
| 2022-01-07 | 14.16 | $13.99 | 374000 |
| 2022-01-06 | 14.18 | $13.57 | 263736 |
| 2022-01-05 | 14.25 | $13.42 | 328500 |
| 2022-01-04 | 14.34 | $14.04 | 104100 |
| 2022-01-03 | 14.37 | $14.27 | 129738 |
| 2021-12-31 | 14.38 | $14.02 | 115934 |
| 2021-12-30 | 14.41 | $14.32 | 218618 |
| 2021-12-29 | 14.42 | $14.36 | 368100 |
| 2021-12-28 | 14.42 | $14.48 | 486300 |
| 2021-12-27 | 14.40 | $15.15 | 269136 |
| 2021-12-23 | 14.31 | $14.55 | 189211 |
| 2021-12-22 | 14.27 | $14.32 | 157100 |
| 2021-12-21 | 14.25 | $14.31 | 190100 |
| 2021-12-20 | 14.24 | $14.17 | 156429 |
| 2021-12-17 | 14.23 | $14.34 | 185236 |
| 2021-12-16 | 14.22 | $14.77 | 253720 |
| 2021-12-15 | 14.17 | $14.40 | 240700 |
| 2021-12-14 | 14.17 | $14.04 | 241300 |
| 2021-12-13 | 14.21 | $13.64 | 246800 |
| 2021-12-10 | 14.30 | $14.21 | 113331 |
| 2021-12-09 | 14.36 | $14.51 | 303511 |
| 2021-12-08 | 14.40 | $14.62 | 114600 |
| 2021-12-07 | 14.44 | $14.50 | 209901 |
| 2021-12-06 | 14.50 | $14.29 | 199815 |
| 2021-12-03 | 14.60 | $14.13 | 210126 |
| 2021-12-02 | 14.72 | $14.62 | 224642 |
| 2021-12-01 | 14.80 | $14.30 | 360031 |
| 2021-11-30 | 14.92 | $13.27 | 1.6M |
| 2021-11-29 | 15.15 | $13.25 | 385121 |
| 2021-11-26 | 15.39 | $13.57 | 374422 |
| 2021-11-24 | 15.62 | $13.79 | 253403 |
| 2021-11-23 | 15.84 | $14.17 | 232765 |
| 2021-11-22 | 16.05 | $14.10 | 238025 |
| 2021-11-19 | 16.27 | $14.76 | 280246 |
| 2021-11-18 | 16.45 | $15.56 | 218900 |
| 2021-11-17 | 16.57 | $15.25 | 461000 |
| 2021-11-16 | 16.73 | $15.67 | 720108 |
| 2021-11-15 | 16.85 | $17.06 | 460540 |
| 2021-11-12 | 16.85 | $17.16 | 384212 |
| 2021-11-11 | 16.83 | $17.51 | 236523 |
| 2021-11-10 | 16.78 | $17.20 | 538529 |
| 2021-11-09 | 16.76 | $17.04 | 296343 |
| 2021-11-08 | 16.74 | $16.80 | 221000 |
| 2021-11-05 | 16.75 | $16.13 | 168538 |
| 2021-11-04 | 16.82 | $16.19 | 241874 |
| 2021-11-03 | 16.89 | $16.78 | 228846 |
| 2021-11-02 | 16.91 | $16.01 | 221317 |
| 2021-11-01 | 17.00 | $15.87 | 300000 |
| 2021-10-29 | 17.11 | $15.73 | 696147 |
| 2021-10-28 | 17.25 | $16.62 | 207500 |
| 2021-10-27 | 17.30 | $16.70 | 363300 |
| 2021-10-26 | 17.34 | $17.71 | 215806 |
| 2021-10-25 | 17.28 | $18.26 | 169516 |
| 2021-10-22 | 17.16 | $17.63 | 352542 |
| 2021-10-21 | 17.09 | $18.02 | 221819 |
| 2021-10-20 | 16.98 | $18.35 | 431600 |
| 2021-10-19 | 16.83 | $17.10 | 229500 |
| 2021-10-18 | 16.80 | $17.12 | 193900 |
| 2021-10-15 | 16.77 | $17.29 | 252600 |
| 2021-10-14 | 16.74 | $16.78 | 198300 |
| 2021-10-13 | 16.76 | $16.53 | 152639 |
| 2021-10-12 | 16.82 | $16.36 | 172341 |
| 2021-10-11 | 16.92 | $16.52 | 111917 |
| 2021-10-08 | 17.02 | $16.55 | 87900 |
| 2021-10-07 | 17.12 | $16.63 | 112400 |
| 2021-10-06 | 17.22 | $16.99 | 138219 |
| 2021-10-05 | 17.30 | $17.07 | 258900 |
| 2021-10-04 | 17.37 | $16.79 | 259300 |
| 2021-10-01 | 17.48 | $17.32 | 226500 |
| 2021-09-30 | 17.54 | $16.99 | 473746 |
| 2021-09-29 | 17.64 | $16.85 | 176400 |
| 2021-09-28 | 17.77 | $16.56 | 248500 |
| 2021-09-27 | 17.93 | $16.66 | 138100 |
| 2021-09-24 | 18.08 | $16.08 | 221300 |
| 2021-09-23 | 18.30 | $16.75 | 205200 |
| 2021-09-22 | 18.46 | $16.95 | 256012 |
| 2021-09-21 | 18.59 | $16.89 | 259746 |
| 2021-09-20 | 18.73 | $17.31 | 643022 |
| 2021-09-17 | 18.81 | $19.67 | 345729 |
| 2021-09-16 | 18.64 | $19.44 | 420800 |
| 2021-09-15 | 18.47 | $19.43 | 332042 |
| 2021-09-14 | 18.28 | $19.90 | 653539 |
| 2021-09-13 | 18.01 | $19.73 | 1.4M |
| 2021-09-10 | 17.73 | $18.29 | 384200 |
| 2021-09-09 | 17.58 | $18.53 | 315200 |
| 2021-09-08 | 17.38 | $18.56 | 515817 |
| 2021-09-07 | 17.17 | $18.99 | 813033 |
| 2021-09-03 | 16.88 | $17.77 | 175623 |
| 2021-09-02 | 16.70 | $17.95 | 342700 |
| 2021-09-01 | 16.48 | $18.40 | 236949 |
| 2021-08-31 | 16.19 | $18.70 | 436500 |
| 2021-08-30 | 15.85 | $19.11 | 710346 |
| 2021-08-27 | 15.45 | $17.65 | 410914 |
| 2021-08-26 | 15.16 | $17.09 | 329707 |
| 2021-08-25 | 14.91 | $17.40 | 369400 |
| 2021-08-24 | 14.62 | $16.84 | 724948 |
| 2021-08-23 | 14.37 | $15.42 | 338838 |
| 2021-08-20 | 14.24 | $14.60 | 89800 |
| 2021-08-19 | 14.19 | $14.30 | 169900 |
| 2021-08-18 | 14.17 | $14.14 | 89800 |
| 2021-08-17 | 14.16 | $14.20 | 139323 |
| 2021-08-16 | 14.14 | $14.23 | 86919 |
| 2021-08-13 | 14.12 | $14.51 | 139700 |
| 2021-08-12 | 14.08 | $14.86 | 205400 |
| 2021-08-11 | 13.99 | $14.86 | 156319 |
| 2021-08-10 | 13.91 | $14.67 | 296500 |
| 2021-08-09 | 13.85 | $13.97 | 83760 |
| 2021-08-06 | 13.85 | $13.86 | 109233 |
| 2021-08-05 | 13.87 | $13.79 | 154500 |
| 2021-08-04 | 13.90 | $13.51 | 194300 |
| 2021-08-03 | 13.96 | $13.75 | 178036 |
| 2021-08-02 | 14.00 | $13.40 | 191949 |
| 2021-07-30 | 14.07 | $13.50 | 254700 |
| 2021-07-29 | 14.15 | $14.06 | 150719 |
| 2021-07-28 | 14.18 | $14.08 | 95842 |
| 2021-07-27 | 14.21 | $13.86 | 105700 |
| 2021-07-26 | 14.27 | $13.87 | 124800 |
| 2021-07-23 | 14.34 | $13.66 | 198000 |
| 2021-07-22 | 14.44 | $14.07 | 175500 |
| 2021-07-21 | 14.52 | $14.55 | 211143 |
| 2021-07-20 | 14.56 | $13.77 | 262700 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
93.27
2026-07-17
Close Price
$90.14
Vol: 183148
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
10.00
Average
44.98
Maximum
114.57
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 93.27 | $90.14 | 183148 |
| 2026-07-16 | 93.77 | $90.86 | 259100 |
| 2026-07-15 | 94.18 | $96.44 | 265601 |
| 2026-07-14 | 93.48 | $92.16 | 163948 |
| 2026-07-13 | 93.55 | $90.68 | 217800 |
| 2026-07-10 | 93.93 | $94.99 | 251136 |
| 2026-07-09 | 93.46 | $89.82 | 169034 |
| 2026-07-08 | 93.99 | $90.63 | 243786 |
| 2026-07-07 | 94.41 | $91.65 | 145300 |
| 2026-07-06 | 94.68 | $94.34 | 234300 |
| 2026-07-02 | 94.40 | $90.24 | 183200 |
| 2026-07-01 | 94.93 | $89.69 | 218629 |
| 2026-06-30 | 95.63 | $92.59 | 184706 |
| 2026-06-29 | 95.82 | $92.50 | 205900 |
| 2026-06-26 | 96.03 | $91.44 | 178147 |
| 2026-06-25 | 96.47 | $90.34 | 140802 |
| 2026-06-24 | 97.18 | $89.69 | 270631 |
| 2026-06-23 | 98.11 | $94.01 | 235600 |
| 2026-06-22 | 98.25 | $97.28 | 519000 |
| 2026-06-18 | 97.68 | $101.68 | 335640 |
| 2026-06-17 | 96.05 | $98.53 | 344000 |
| 2026-06-16 | 94.79 | $96.77 | 295100 |
| 2026-06-15 | 93.66 | $99.95 | 267743 |
| 2026-06-12 | 91.65 | $98.71 | 370200 |
| 2026-06-11 | 89.54 | $97.90 | 788900 |
| 2026-06-10 | 87.24 | $87.65 | 233406 |
| 2026-06-09 | 86.70 | $88.00 | 382508 |
| 2026-06-08 | 85.99 | $83.91 | 295614 |
| 2026-06-05 | 85.99 | $84.94 | 169300 |
| 2026-06-04 | 85.76 | $87.01 | 164500 |
| 2026-06-03 | 85.03 | $86.14 | 181621 |
| 2026-06-02 | 84.35 | $88.99 | 173000 |
| 2026-06-01 | 82.93 | $91.57 | 283800 |
| 2026-05-29 | 80.73 | $90.78 | 498500 |
| 2026-05-28 | 78.32 | $87.80 | 587500 |
| 2026-05-27 | 76.14 | $85.26 | 679110 |
| 2026-05-26 | 74.15 | $79.84 | 395117 |
| 2026-05-22 | 72.98 | $75.95 | 165600 |
| 2026-05-21 | 72.44 | $78.33 | 417638 |
| 2026-05-20 | 71.32 | $72.11 | 296843 |
| 2026-05-19 | 71.34 | $69.03 | 208800 |
| 2026-05-18 | 72.03 | $72.58 | 204900 |
| 2026-05-15 | 72.08 | $70.80 | 137313 |
| 2026-05-14 | 72.52 | $71.78 | 108239 |
| 2026-05-13 | 72.84 | $71.51 | 187300 |
| 2026-05-12 | 73.28 | $73.28 | 183400 |
| 2026-05-11 | 73.42 | $74.73 | 239031 |
| 2026-05-08 | 73.28 | $73.48 | 204636 |
| 2026-05-07 | 73.39 | $74.86 | 237031 |
| 2026-05-06 | 73.23 | $76.97 | 644036 |
| 2026-05-05 | 72.62 | $69.62 | 429147 |
| 2026-05-04 | 73.47 | $69.37 | 388300 |
| 2026-05-01 | 74.51 | $68.86 | 544500 |
| 2026-04-30 | 75.83 | $72.00 | 409504 |
| 2026-04-29 | 76.71 | $73.49 | 321400 |
| 2026-04-28 | 77.42 | $75.45 | 307245 |
| 2026-04-27 | 77.83 | $74.12 | 309100 |
| 2026-04-24 | 78.58 | $74.09 | 158000 |
| 2026-04-23 | 79.46 | $74.51 | 443623 |
| 2026-04-22 | 80.38 | $77.64 | 351692 |
| 2026-04-21 | 80.78 | $80.95 | 258523 |
| 2026-04-20 | 80.54 | $82.86 | 307518 |
| 2026-04-17 | 79.86 | $81.99 | 528700 |
| 2026-04-16 | 79.23 | $81.64 | 197815 |
| 2026-04-15 | 78.57 | $82.66 | 345741 |
| 2026-04-14 | 77.58 | $81.61 | 172848 |
| 2026-04-13 | 76.66 | $81.31 | 257410 |
| 2026-04-10 | 75.64 | $80.10 | 175900 |
| 2026-04-09 | 74.72 | $80.40 | 279736 |
| 2026-04-08 | 73.59 | $80.81 | 460100 |
| 2026-04-07 | 72.19 | $75.47 | 248400 |
| 2026-04-06 | 71.71 | $76.79 | 115800 |
| 2026-04-02 | 70.89 | $77.46 | 157509 |
| 2026-04-01 | 69.80 | $77.91 | 297602 |
| 2026-03-31 | 68.47 | $77.37 | 436347 |
| 2026-03-30 | 67.06 | $70.05 | 228052 |
| 2026-03-27 | 66.99 | $69.26 | 230811 |
| 2026-03-26 | 67.11 | $71.53 | 313331 |
| 2026-03-25 | 66.80 | $71.78 | 546400 |
| 2026-03-24 | 66.42 | $70.49 | 246703 |
| 2026-03-23 | 66.29 | $70.33 | 440752 |
| 2026-03-20 | 66.21 | $67.69 | 448625 |
| 2026-03-19 | 66.71 | $69.12 | 368700 |
| 2026-03-18 | 67.04 | $66.31 | 302514 |
| 2026-03-17 | 68.05 | $66.82 | 468199 |
| 2026-03-16 | 69.15 | $65.65 | 533100 |
| 2026-03-13 | 70.73 | $66.64 | 393440 |
| 2026-03-12 | 72.39 | $70.16 | 485679 |
| 2026-03-11 | 73.61 | $74.72 | 406238 |
| 2026-03-10 | 74.10 | $73.32 | 499632 |
| 2026-03-09 | 75.00 | $71.23 | 386126 |
| 2026-03-06 | 76.53 | $70.40 | 523400 |
| 2026-03-05 | 78.50 | $74.02 | 312313 |
| 2026-03-04 | 80.07 | $74.26 | 314414 |
| 2026-03-03 | 81.86 | $73.82 | 471400 |
| 2026-03-02 | 84.06 | $76.76 | 597300 |
| 2026-02-27 | 86.02 | $77.18 | 653114 |
| 2026-02-26 | 88.22 | $81.97 | 888998 |
| 2026-02-25 | 89.77 | $89.38 | 154100 |
| 2026-02-24 | 90.02 | $90.33 | 352629 |
| 2026-02-23 | 90.12 | $87.92 | 464007 |
| 2026-02-20 | 90.75 | $92.26 | 243600 |
| 2026-02-19 | 90.58 | $91.09 | 345049 |
| 2026-02-18 | 90.64 | $85.16 | 277505 |
| 2026-02-17 | 91.96 | $84.97 | 220927 |
| 2026-02-13 | 93.53 | $86.59 | 379837 |
| 2026-02-12 | 95.02 | $86.74 | 290806 |
| 2026-02-11 | 96.72 | $94.28 | 127433 |
| 2026-02-10 | 97.09 | $95.40 | 347800 |
| 2026-02-09 | 97.28 | $93.34 | 295040 |
| 2026-02-06 | 97.92 | $92.90 | 174741 |
| 2026-02-05 | 98.75 | $88.57 | 315727 |
| 2026-02-04 | 100.61 | $95.44 | 313442 |
| 2026-02-03 | 101.30 | $98.78 | 227400 |
| 2026-02-02 | 101.38 | $99.53 | 260000 |
| 2026-01-30 | 101.28 | $101.90 | 165600 |
| 2026-01-29 | 100.65 | $102.95 | 213626 |
| 2026-01-28 | 99.67 | $103.91 | 262000 |
| 2026-01-27 | 98.30 | $104.70 | 343431 |
| 2026-01-26 | 96.53 | $98.28 | 272916 |
| 2026-01-23 | 95.81 | $96.63 | 239428 |
| 2026-01-22 | 95.30 | $97.96 | 228525 |
| 2026-01-21 | 94.42 | $98.00 | 370945 |
| 2026-01-20 | 93.37 | $90.90 | 206421 |
| 2026-01-16 | 93.63 | $92.67 | 261646 |
| 2026-01-15 | 93.55 | $90.08 | 277142 |
| 2026-01-14 | 93.99 | $90.97 | 385200 |
| 2026-01-13 | 94.29 | $93.30 | 223000 |
| 2026-01-12 | 94.14 | $94.66 | 173400 |
| 2026-01-09 | 93.65 | $95.45 | 306500 |
| 2026-01-08 | 92.90 | $95.31 | 340000 |
| 2026-01-07 | 92.04 | $90.90 | 429700 |
| 2026-01-06 | 91.96 | $89.52 | 358664 |
| 2026-01-05 | 92.13 | $92.50 | 291347 |
| 2026-01-02 | 91.69 | $88.77 | 178443 |
| 2025-12-31 | 91.95 | $90.16 | 127737 |
| 2025-12-30 | 91.93 | $89.79 | 177120 |
| 2025-12-29 | 91.97 | $90.33 | 329427 |
| 2025-12-26 | 91.88 | $91.38 | 136801 |
| 2025-12-24 | 91.53 | $91.01 | 50906 |
| 2025-12-23 | 91.18 | $90.27 | 214400 |
| 2025-12-22 | 90.90 | $90.84 | 177100 |
| 2025-12-19 | 90.44 | $90.03 | 301000 |
| 2025-12-18 | 90.05 | $92.48 | 371600 |
| 2025-12-17 | 89.06 | $85.80 | 219237 |
| 2025-12-16 | 89.29 | $86.42 | 283158 |
| 2025-12-15 | 89.41 | $88.35 | 315802 |
| 2025-12-12 | 89.11 | $86.97 | 315024 |
| 2025-12-11 | 89.03 | $89.45 | 336500 |
| 2025-12-10 | 88.38 | $89.94 | 255200 |
| 2025-12-09 | 87.50 | $86.78 | 180600 |
| 2025-12-08 | 87.12 | $86.05 | 154708 |
| 2025-12-05 | 86.80 | $86.12 | 391600 |
| 2025-12-04 | 86.39 | $88.28 | 427100 |
| 2025-12-03 | 85.43 | $88.10 | 300127 |
| 2025-12-02 | 84.32 | $82.66 | 354100 |
| 2025-12-01 | 84.16 | $84.15 | 499305 |
| 2025-11-28 | 83.63 | $85.78 | 472200 |
| 2025-11-26 | 82.65 | $82.21 | 852722 |
| 2025-11-25 | 82.24 | $76.49 | 679747 |
| 2025-11-24 | 82.93 | $73.74 | 657007 |
| 2025-11-21 | 84.29 | $74.72 | 714902 |
| 2025-11-20 | 85.63 | $76.69 | 421700 |
| 2025-11-19 | 86.73 | $79.20 | 367300 |
| 2025-11-18 | 87.44 | $78.60 | 479805 |
| 2025-11-17 | 88.33 | $79.82 | 310300 |
| 2025-11-14 | 89.06 | $82.85 | 563213 |
| 2025-11-13 | 89.21 | $83.15 | 390102 |
| 2025-11-12 | 89.26 | $86.28 | 471231 |
| 2025-11-11 | 88.60 | $84.37 | 313531 |
| 2025-11-10 | 88.16 | $85.02 | 418437 |
| 2025-11-07 | 87.45 | $86.22 | 534040 |
| 2025-11-06 | 86.30 | $87.43 | 395700 |
| 2025-11-05 | 84.64 | $88.89 | 593941 |
| 2025-11-04 | 82.34 | $89.61 | 627300 |
| 2025-11-03 | 79.45 | $90.88 | 802500 |
| 2025-10-31 | 75.76 | $90.46 | 854230 |
| 2025-10-30 | 71.51 | $84.85 | 816534 |
| 2025-10-29 | 67.71 | $85.41 | 1.2M |
| 2025-10-28 | 63.14 | $82.58 | 1.3M |
| 2025-10-27 | 58.40 | $79.11 | 3.6M |
| 2025-10-24 | 53.60 | $57.48 | 924945 |
| 2025-10-23 | 52.58 | $58.20 | 1.2M |
| 2025-10-22 | 51.24 | $55.40 | 801256 |
| 2025-10-21 | 50.27 | $53.25 | 695600 |
| 2025-10-20 | 49.59 | $52.75 | 671635 |
| 2025-10-17 | 48.90 | $53.47 | 439330 |
| 2025-10-16 | 47.95 | $52.83 | 477474 |
| 2025-10-15 | 46.99 | $53.00 | 983000 |
| 2025-10-14 | 45.85 | $50.86 | 947918 |
| 2025-10-13 | 44.98 | $53.11 | 584915 |
| 2025-10-10 | 43.52 | $51.00 | 954721 |
| 2025-10-09 | 42.27 | $51.54 | 1.8M |
| 2025-10-08 | 40.74 | $43.88 | 327000 |
| 2025-10-07 | 40.60 | $42.53 | 325000 |
| 2025-10-06 | 40.74 | $43.55 | 483500 |
| 2025-10-03 | 40.72 | $43.08 | 492760 |
| 2025-10-02 | 40.83 | $41.89 | 965605 |
| 2025-10-01 | 41.24 | $40.38 | 787311 |
| 2025-09-30 | 42.07 | $42.29 | 819200 |
| 2025-09-29 | 42.66 | $44.73 | 528224 |
| 2025-09-26 | 42.86 | $45.34 | 668246 |
| 2025-09-25 | 42.99 | $47.31 | 549118 |
| 2025-09-24 | 42.77 | $49.26 | 1.5M |
| 2025-09-23 | 42.14 | $47.84 | 1.3M |
| 2025-09-22 | 41.75 | $47.21 | 1.8M |
| 2025-09-19 | 41.47 | $39.27 | 848220 |
| 2025-09-18 | 42.86 | $40.43 | 1.4M |
| 2025-09-17 | 44.28 | $43.43 | 321023 |
| 2025-09-16 | 45.34 | $43.85 | 498148 |
| 2025-09-15 | 46.52 | $42.45 | 467852 |
| 2025-09-12 | 48.23 | $43.80 | 869185 |
| 2025-09-11 | 49.97 | $46.18 | 738651 |
| 2025-09-10 | 51.53 | $47.42 | 1.2M |
| 2025-09-09 | 53.11 | $44.18 | 1.1M |
| 2025-09-08 | 55.66 | $45.08 | 2.7M |
| 2025-09-05 | 58.46 | $58.91 | 488349 |
| 2025-09-04 | 58.82 | $58.22 | 354100 |
| 2025-09-03 | 59.40 | $56.53 | 340403 |
| 2025-09-02 | 60.46 | $58.17 | 615553 |
| 2025-08-29 | 61.37 | $57.93 | 278820 |
| 2025-08-28 | 62.49 | $59.49 | 744500 |
| 2025-08-27 | 63.48 | $57.43 | 832192 |
| 2025-08-26 | 65.08 | $59.51 | 848759 |
| 2025-08-25 | 66.51 | $60.00 | 842518 |
| 2025-08-22 | 68.08 | $65.54 | 486401 |
| 2025-08-21 | 68.73 | $66.29 | 261900 |
| 2025-08-20 | 69.34 | $66.52 | 464529 |
| 2025-08-19 | 70.01 | $65.70 | 320753 |
| 2025-08-18 | 70.95 | $70.88 | 186223 |
| 2025-08-15 | 70.96 | $68.76 | 116809 |
| 2025-08-14 | 71.41 | $69.80 | 321142 |
| 2025-08-13 | 71.72 | $72.16 | 316600 |
| 2025-08-12 | 71.57 | $73.21 | 419900 |
| 2025-08-11 | 71.18 | $72.39 | 192918 |
| 2025-08-08 | 70.89 | $71.42 | 210136 |
| 2025-08-07 | 70.76 | $74.03 | 242800 |
| 2025-08-06 | 70.06 | $75.71 | 428300 |
| 2025-08-05 | 68.90 | $72.84 | 272847 |
| 2025-08-04 | 68.16 | $69.40 | 236750 |
| 2025-08-01 | 68.03 | $67.71 | 207500 |
| 2025-07-31 | 68.24 | $69.90 | 283947 |
| 2025-07-30 | 68.04 | $71.99 | 271300 |
| 2025-07-29 | 67.37 | $73.31 | 305106 |
| 2025-07-28 | 66.32 | $70.02 | 268900 |
| 2025-07-25 | 65.81 | $71.69 | 573151 |
| 2025-07-24 | 64.88 | $69.74 | 440300 |
| 2025-07-23 | 64.24 | $68.00 | 393846 |
| 2025-07-22 | 63.88 | $65.96 | 383200 |
| 2025-07-21 | 63.91 | $65.04 | 431618 |
| 2025-07-18 | 64.17 | $64.54 | 320033 |
| 2025-07-17 | 64.59 | $65.50 | 436500 |
| 2025-07-16 | 64.92 | $63.21 | 661919 |
| 2025-07-15 | 65.80 | $66.25 | 337135 |
| 2025-07-14 | 66.20 | $65.58 | 364401 |
| 2025-07-11 | 66.84 | $65.77 | 467176 |
| 2025-07-10 | 67.57 | $68.07 | 245700 |
| 2025-07-09 | 67.95 | $70.19 | 481000 |
| 2025-07-08 | 67.98 | $70.95 | 274545 |
| 2025-07-07 | 67.87 | $66.38 | 257384 |
| 2025-07-03 | 68.73 | $70.00 | 83900 |
| 2025-07-02 | 69.00 | $69.50 | 231500 |
| 2025-07-01 | 69.45 | $69.42 | 333649 |
| 2025-06-30 | 70.01 | $70.21 | 558100 |
| 2025-06-27 | 70.52 | $71.59 | 129743 |
| 2025-06-26 | 70.86 | $71.78 | 176745 |
| 2025-06-25 | 71.23 | $71.04 | 273207 |
| 2025-06-24 | 71.85 | $73.35 | 434451 |
| 2025-06-23 | 72.11 | $69.06 | 255736 |
| 2025-06-20 | 73.35 | $70.41 | 285622 |
| 2025-06-18 | 74.53 | $72.78 | 195800 |
| 2025-06-17 | 75.42 | $72.93 | 239114 |
| 2025-06-16 | 76.46 | $73.39 | 166835 |
| 2025-06-13 | 77.58 | $74.19 | 353400 |
| 2025-06-12 | 78.75 | $77.94 | 198900 |
| 2025-06-11 | 79.32 | $76.79 | 392700 |
| 2025-06-10 | 80.26 | $78.42 | 750837 |
| 2025-06-09 | 81.02 | $75.83 | 288944 |
| 2025-06-06 | 82.46 | $76.50 | 396933 |
| 2025-06-05 | 84.01 | $75.98 | 370000 |
| 2025-06-04 | 85.92 | $75.95 | 809596 |
| 2025-06-03 | 88.16 | $81.96 | 256521 |
| 2025-06-02 | 89.50 | $82.32 | 340700 |
| 2025-05-30 | 90.97 | $84.51 | 380300 |
| 2025-05-29 | 92.21 | $84.69 | 347644 |
| 2025-05-28 | 93.60 | $89.77 | 387100 |
| 2025-05-27 | 94.13 | $91.95 | 211337 |
| 2025-05-23 | 94.27 | $94.32 | 194161 |
| 2025-05-22 | 93.92 | $93.00 | 265434 |
| 2025-05-21 | 93.78 | $92.94 | 316870 |
| 2025-05-20 | 93.60 | $95.29 | 199192 |
| 2025-05-19 | 92.89 | $96.54 | 534900 |
| 2025-05-16 | 91.78 | $92.47 | 180400 |
| 2025-05-15 | 91.33 | $92.13 | 260501 |
| 2025-05-14 | 90.87 | $94.40 | 296946 |
| 2025-05-13 | 89.84 | $93.00 | 286900 |
| 2025-05-12 | 88.93 | $92.67 | 484514 |
| 2025-05-09 | 87.93 | $88.07 | 256133 |
| 2025-05-08 | 87.73 | $86.95 | 219400 |
| 2025-05-07 | 87.73 | $86.40 | 220000 |
| 2025-05-06 | 87.83 | $86.25 | 370911 |
| 2025-05-05 | 87.97 | $82.73 | 297100 |
| 2025-05-02 | 88.87 | $83.20 | 225900 |
| 2025-05-01 | 89.79 | $85.26 | 340301 |
| 2025-04-30 | 90.42 | $88.52 | 408910 |
| 2025-04-29 | 90.44 | $90.46 | 236000 |
| 2025-04-28 | 90.04 | $91.62 | 305400 |
| 2025-04-25 | 89.30 | $93.79 | 228100 |
| 2025-04-24 | 87.98 | $92.85 | 230081 |
| 2025-04-23 | 86.62 | $94.89 | 354518 |
| 2025-04-22 | 84.60 | $93.17 | 294147 |
| 2025-04-21 | 82.60 | $88.87 | 222142 |
| 2025-04-17 | 81.19 | $91.31 | 270600 |
| 2025-04-16 | 79.04 | $90.22 | 304636 |
| 2025-04-15 | 76.78 | $88.64 | 426818 |
| 2025-04-14 | 74.49 | $91.00 | 1.4M |
| 2025-04-11 | 71.36 | $78.85 | 727019 |
| 2025-04-10 | 70.31 | $71.50 | 468037 |
| 2025-04-09 | 70.67 | $74.06 | 791500 |
| 2025-04-08 | 70.58 | $65.34 | 519500 |
| 2025-04-07 | 72.34 | $64.88 | 551812 |
| 2025-04-04 | 74.52 | $67.74 | 636300 |
| 2025-04-03 | 76.47 | $74.61 | 717000 |
| 2025-04-02 | 77.30 | $76.75 | 122100 |
| 2025-04-01 | 77.84 | $76.69 | 245900 |
| 2025-03-31 | 78.51 | $75.51 | 308000 |
| 2025-03-28 | 79.54 | $78.38 | 200200 |
| 2025-03-27 | 80.16 | $80.17 | 332089 |
| 2025-03-26 | 80.52 | $82.82 | 275000 |
| 2025-03-25 | 80.39 | $84.61 | 311540 |
| 2025-03-24 | 79.89 | $81.20 | 113500 |
| 2025-03-21 | 80.05 | $82.33 | 275700 |
| 2025-03-20 | 80.01 | $79.89 | 277939 |
| 2025-03-19 | 80.51 | $82.94 | 208942 |
| 2025-03-18 | 80.47 | $77.95 | 400656 |
| 2025-03-17 | 81.50 | $83.10 | 178900 |
| 2025-03-14 | 81.63 | $85.23 | 193200 |
| 2025-03-13 | 81.36 | $82.62 | 182700 |
| 2025-03-12 | 81.62 | $85.02 | 365306 |
| 2025-03-11 | 81.45 | $81.62 | 278700 |
| 2025-03-10 | 81.99 | $80.20 | 392500 |
| 2025-03-07 | 82.95 | $85.25 | 269825 |
| 2025-03-06 | 83.02 | $82.68 | 299066 |
| 2025-03-05 | 83.68 | $85.78 | 283825 |
| 2025-03-04 | 83.83 | $81.85 | 202323 |
| 2025-03-03 | 84.85 | $82.44 | 442700 |
| 2025-02-28 | 85.94 | $83.79 | 455505 |
| 2025-02-27 | 86.95 | $80.30 | 722352 |
| 2025-02-26 | 88.88 | $87.93 | 269441 |
| 2025-02-25 | 89.54 | $86.48 | 352200 |
| 2025-02-24 | 90.63 | $88.00 | 335500 |
| 2025-02-21 | 91.60 | $89.67 | 315734 |
| 2025-02-20 | 92.40 | $93.75 | 327462 |
| 2025-02-19 | 92.48 | $90.81 | 368043 |
| 2025-02-18 | 93.21 | $92.65 | 549172 |
| 2025-02-14 | 93.69 | $92.17 | 263500 |
| 2025-02-13 | 94.36 | $92.19 | 270500 |
| 2025-02-12 | 95.16 | $90.76 | 295100 |
| 2025-02-11 | 96.40 | $89.45 | 461566 |
| 2025-02-10 | 98.13 | $95.40 | 339500 |
| 2025-02-07 | 98.89 | $93.32 | 259502 |
| 2025-02-06 | 100.22 | $99.17 | 321541 |
| 2025-02-05 | 100.54 | $92.66 | 310254 |
| 2025-02-04 | 102.28 | $96.24 | 204014 |
| 2025-02-03 | 103.55 | $95.89 | 317121 |
| 2025-01-31 | 105.09 | $99.45 | 226900 |
| 2025-01-30 | 106.12 | $101.61 | 283100 |
| 2025-01-29 | 106.86 | $101.91 | 363734 |
| 2025-01-28 | 107.63 | $97.85 | 625650 |
| 2025-01-27 | 109.37 | $97.68 | 356156 |
| 2025-01-24 | 111.40 | $104.36 | 314900 |
| 2025-01-23 | 112.33 | $105.32 | 251988 |
| 2025-01-22 | 113.17 | $108.76 | 308635 |
| 2025-01-21 | 113.38 | $109.29 | 685882 |
| 2025-01-17 | 113.47 | $104.45 | 564347 |
| 2025-01-16 | 114.57 | $111.63 | 361301 |
| 2025-01-15 | 114.27 | $115.11 | 314880 |
| 2025-01-14 | 113.16 | $114.59 | 380905 |
| 2025-01-13 | 111.92 | $107.00 | 369000 |
| 2025-01-10 | 112.04 | $113.84 | 421856 |
| 2025-01-08 | 110.69 | $113.02 | 267328 |
| 2025-01-07 | 109.25 | $115.85 | 418500 |
| 2025-01-06 | 106.94 | $113.84 | 488153 |
| 2025-01-03 | 104.63 | $110.76 | 360225 |
| 2025-01-02 | 102.57 | $109.17 | 433634 |
| 2024-12-31 | 100.47 | $96.76 | 121603 |
| 2024-12-30 | 100.62 | $97.32 | 206006 |
| 2024-12-27 | 100.63 | $100.23 | 137300 |
| 2024-12-26 | 100.01 | $101.42 | 168060 |
| 2024-12-24 | 98.99 | $100.04 | 81632 |
| 2024-12-23 | 98.07 | $97.74 | 301117 |
| 2024-12-20 | 97.45 | $96.70 | 264964 |
| 2024-12-19 | 96.92 | $95.24 | 423306 |
| 2024-12-18 | 96.57 | $97.45 | 494807 |
| 2024-12-17 | 95.66 | $106.26 | 501937 |
| 2024-12-16 | 92.72 | $106.83 | 956474 |
| 2024-12-13 | 89.16 | $92.98 | 255219 |
| 2024-12-12 | 87.92 | $89.58 | 422297 |
| 2024-12-11 | 87.17 | $90.67 | 479034 |
| 2024-12-10 | 86.06 | $84.16 | 251606 |
| 2024-12-09 | 86.12 | $85.93 | 255000 |
| 2024-12-06 | 85.80 | $86.62 | 227809 |
| 2024-12-05 | 85.27 | $85.92 | 291932 |
| 2024-12-04 | 84.78 | $82.93 | 313000 |
| 2024-12-03 | 84.83 | $84.57 | 267413 |
| 2024-12-02 | 84.52 | $87.68 | 398423 |
| 2024-11-29 | 83.49 | $84.90 | 462700 |
| 2024-11-27 | 82.86 | $82.04 | 289100 |
| 2024-11-26 | 82.71 | $83.80 | 358287 |
| 2024-11-25 | 82.16 | $80.76 | 319125 |
| 2024-11-22 | 82.14 | $80.91 | 427600 |
| 2024-11-21 | 82.07 | $80.01 | 359902 |
| 2024-11-20 | 82.16 | $81.80 | 354200 |
| 2024-11-19 | 81.87 | $80.85 | 316585 |
| 2024-11-18 | 81.72 | $84.42 | 386381 |
| 2024-11-15 | 80.77 | $80.04 | 420008 |
| 2024-11-14 | 80.57 | $79.04 | 238693 |
| 2024-11-13 | 80.53 | $79.55 | 257900 |
| 2024-11-12 | 80.36 | $79.78 | 222273 |
| 2024-11-11 | 80.09 | $79.12 | 163462 |
| 2024-11-08 | 79.91 | $79.23 | 293100 |
| 2024-11-07 | 79.64 | $81.68 | 246609 |
| 2024-11-06 | 78.80 | $82.17 | 487200 |
| 2024-11-05 | 77.71 | $75.43 | 286209 |
| 2024-11-04 | 77.83 | $75.09 | 244117 |
| 2024-11-01 | 78.03 | $75.65 | 294007 |
| 2024-10-31 | 78.13 | $78.23 | 234500 |
| 2024-10-30 | 77.67 | $78.03 | 236900 |
| 2024-10-29 | 77.16 | $78.96 | 252817 |
| 2024-10-28 | 76.36 | $79.11 | 307218 |
| 2024-10-25 | 75.37 | $79.41 | 311681 |
| 2024-10-24 | 74.14 | $76.84 | 323868 |
| 2024-10-23 | 73.24 | $70.95 | 99113 |
| 2024-10-22 | 73.41 | $72.42 | 122500 |
| 2024-10-21 | 73.29 | $72.85 | 133700 |
| 2024-10-18 | 73.05 | $72.75 | 147200 |
| 2024-10-17 | 72.77 | $71.20 | 146500 |
| 2024-10-16 | 72.75 | $70.29 | 294100 |
| 2024-10-15 | 72.90 | $74.97 | 246724 |
| 2024-10-14 | 72.07 | $74.18 | 141323 |
| 2024-10-11 | 71.26 | $74.83 | 208505 |
| 2024-10-10 | 70.16 | $73.20 | 241176 |
| 2024-10-09 | 69.21 | $70.74 | 215200 |
| 2024-10-08 | 68.61 | $68.97 | 254919 |
| 2024-10-07 | 68.28 | $65.56 | 122001 |
| 2024-10-04 | 68.60 | $67.95 | 245500 |
| 2024-10-03 | 68.46 | $67.23 | 178071 |
| 2024-10-02 | 68.43 | $65.00 | 175860 |
| 2024-10-01 | 68.85 | $65.28 | 268100 |
| 2024-09-30 | 69.26 | $63.50 | 254212 |
| 2024-09-27 | 70.09 | $66.44 | 156636 |
| 2024-09-26 | 70.41 | $65.44 | 259711 |
| 2024-09-25 | 70.97 | $66.74 | 436600 |
| 2024-09-24 | 71.33 | $69.20 | 352639 |
| 2024-09-23 | 71.19 | $71.75 | 233507 |
| 2024-09-20 | 70.46 | $74.06 | 398100 |
| 2024-09-19 | 69.09 | $74.83 | 445782 |
| 2024-09-18 | 67.32 | $70.86 | 367200 |
| 2024-09-17 | 66.07 | $69.55 | 308038 |
| 2024-09-16 | 64.88 | $67.24 | 325600 |
| 2024-09-13 | 63.96 | $67.76 | 251100 |
| 2024-09-12 | 62.76 | $65.50 | 249000 |
| 2024-09-11 | 61.83 | $64.00 | 249600 |
| 2024-09-10 | 61.05 | $61.51 | 273200 |
| 2024-09-09 | 60.66 | $63.84 | 247635 |
| 2024-09-06 | 59.69 | $62.07 | 257047 |
| 2024-09-05 | 58.93 | $63.40 | 325100 |
| 2024-09-04 | 57.75 | $64.49 | 514906 |
| 2024-09-03 | 56.15 | $60.60 | 527253 |
| 2024-08-30 | 55.10 | $58.77 | 726100 |
| 2024-08-29 | 54.27 | $55.74 | 238619 |
| 2024-08-28 | 53.94 | $52.53 | 191026 |
| 2024-08-27 | 54.23 | $52.75 | 230424 |
| 2024-08-26 | 54.53 | $52.73 | 314200 |
| 2024-08-23 | 54.87 | $53.55 | 495808 |
| 2024-08-22 | 55.09 | $52.51 | 440200 |
| 2024-08-21 | 55.57 | $56.02 | 221200 |
| 2024-08-20 | 55.37 | $57.68 | 209615 |
| 2024-08-19 | 54.79 | $57.76 | 229030 |
| 2024-08-16 | 54.10 | $56.59 | 305500 |
| 2024-08-15 | 53.54 | $59.28 | 356936 |
| 2024-08-14 | 52.32 | $58.37 | 547000 |
| 2024-08-13 | 51.10 | $56.83 | 323635 |
| 2024-08-12 | 50.02 | $54.69 | 329818 |
| 2024-08-09 | 49.23 | $52.88 | 251062 |
| 2024-08-08 | 48.70 | $51.47 | 434335 |
| 2024-08-07 | 48.39 | $47.23 | 332768 |
| 2024-08-06 | 48.94 | $48.00 | 206400 |
| 2024-08-05 | 49.44 | $46.54 | 432707 |
| 2024-08-02 | 50.34 | $47.24 | 252030 |
| 2024-08-01 | 51.24 | $51.63 | 148900 |
| 2024-07-31 | 51.38 | $52.82 | 195122 |
| 2024-07-30 | 51.30 | $50.66 | 198423 |
| 2024-07-29 | 51.67 | $50.81 | 177355 |
| 2024-07-26 | 52.09 | $51.88 | 87800 |
| 2024-07-25 | 52.36 | $50.84 | 202400 |
| 2024-07-24 | 52.90 | $52.16 | 166051 |
| 2024-07-23 | 53.26 | $54.96 | 103600 |
| 2024-07-22 | 53.09 | $53.11 | 196422 |
| 2024-07-19 | 53.30 | $54.81 | 187224 |
| 2024-07-18 | 53.20 | $52.67 | 168241 |
| 2024-07-17 | 53.55 | $52.41 | 231025 |
| 2024-07-16 | 54.01 | $54.17 | 435600 |
| 2024-07-15 | 54.19 | $52.23 | 199600 |
| 2024-07-12 | 54.82 | $53.70 | 134043 |
| 2024-07-11 | 55.25 | $54.70 | 248000 |
| 2024-07-10 | 55.55 | $56.04 | 214249 |
| 2024-07-09 | 55.62 | $55.49 | 75035 |
| 2024-07-08 | 55.82 | $55.19 | 286739 |
| 2024-07-05 | 56.14 | $54.18 | 286500 |
| 2024-07-03 | 56.72 | $55.60 | 153434 |
| 2024-07-02 | 57.11 | $54.81 | 281532 |
| 2024-07-01 | 57.73 | $52.99 | 447440 |
| 2024-06-28 | 58.84 | $57.33 | 318300 |
| 2024-06-27 | 59.21 | $57.90 | 238200 |
| 2024-06-26 | 59.53 | $56.93 | 222300 |
| 2024-06-25 | 60.11 | $58.45 | 233106 |
| 2024-06-24 | 60.46 | $57.75 | 308725 |
| 2024-06-21 | 61.01 | $57.51 | 347728 |
| 2024-06-20 | 61.70 | $58.80 | 642204 |
| 2024-06-18 | 62.22 | $63.17 | 428600 |
| 2024-06-17 | 61.91 | $62.04 | 337800 |
| 2024-06-14 | 61.77 | $63.47 | 432861 |
| 2024-06-13 | 61.30 | $63.00 | 899548 |
| 2024-06-12 | 60.86 | $59.68 | 581547 |
| 2024-06-11 | 61.04 | $57.02 | 293600 |
| 2024-06-10 | 61.80 | $59.46 | 407250 |
| 2024-06-07 | 62.16 | $57.07 | 299800 |
| 2024-06-06 | 63.08 | $57.42 | 341326 |
| 2024-06-05 | 64.06 | $60.00 | 470427 |
| 2024-06-04 | 64.65 | $61.03 | 476431 |
| 2024-06-03 | 65.09 | $65.22 | 291502 |
| 2024-05-31 | 64.70 | $66.29 | 619311 |
| 2024-05-30 | 64.01 | $66.05 | 752863 |
| 2024-05-29 | 63.25 | $61.95 | 249100 |
| 2024-05-28 | 63.20 | $59.31 | 548321 |
| 2024-05-24 | 63.69 | $58.30 | 305220 |
| 2024-05-23 | 64.45 | $56.96 | 713284 |
| 2024-05-22 | 65.60 | $60.68 | 571303 |
| 2024-05-21 | 66.12 | $64.65 | 381800 |
| 2024-05-20 | 65.86 | $66.20 | 258400 |
| 2024-05-17 | 65.20 | $64.98 | 252090 |
| 2024-05-16 | 64.66 | $65.05 | 286200 |
| 2024-05-15 | 63.99 | $66.90 | 463053 |
| 2024-05-14 | 62.80 | $63.15 | 332600 |
| 2024-05-13 | 62.18 | $61.27 | 267075 |
| 2024-05-10 | 61.82 | $62.40 | 332922 |
| 2024-05-09 | 61.14 | $63.37 | 318500 |
| 2024-05-08 | 60.13 | $64.47 | 622500 |
| 2024-05-07 | 58.69 | $63.43 | 847700 |
| 2024-05-06 | 57.21 | $64.20 | 799327 |
| 2024-05-03 | 55.32 | $60.22 | 640527 |
| 2024-05-02 | 53.94 | $56.11 | 346622 |
| 2024-05-01 | 53.19 | $54.67 | 261439 |
| 2024-04-30 | 52.61 | $54.16 | 731528 |
| 2024-04-29 | 52.03 | $53.15 | 615959 |
| 2024-04-26 | 51.57 | $51.38 | 386600 |
| 2024-04-25 | 51.38 | $49.08 | 321300 |
| 2024-04-24 | 51.64 | $48.98 | 332326 |
| 2024-04-23 | 51.95 | $52.07 | 408672 |
| 2024-04-22 | 51.65 | $53.27 | 673311 |
| 2024-04-19 | 51.03 | $49.82 | 211200 |
| 2024-04-18 | 51.03 | $48.31 | 182200 |
| 2024-04-17 | 51.33 | $48.09 | 278239 |
| 2024-04-16 | 51.71 | $48.03 | 386002 |
| 2024-04-15 | 52.14 | $47.46 | 636800 |
| 2024-04-12 | 52.75 | $51.46 | 320700 |
| 2024-04-11 | 52.59 | $51.74 | 271600 |
| 2024-04-10 | 52.32 | $50.41 | 319000 |
| 2024-04-09 | 52.26 | $51.66 | 433035 |
| 2024-04-08 | 51.91 | $51.07 | 776236 |
| 2024-04-05 | 51.61 | $51.12 | 485113 |
| 2024-04-04 | 51.22 | $49.75 | 476112 |
| 2024-04-03 | 51.03 | $50.49 | 493140 |
| 2024-04-02 | 50.63 | $47.16 | 200624 |
| 2024-04-01 | 50.84 | $49.14 | 204008 |
| 2024-03-28 | 50.64 | $48.18 | 651812 |
| 2024-03-27 | 50.58 | $51.67 | 354606 |
| 2024-03-26 | 49.75 | $50.79 | 323418 |
| 2024-03-25 | 48.93 | $52.09 | 681891 |
| 2024-03-22 | 47.69 | $51.74 | 420900 |
| 2024-03-21 | 46.29 | $50.69 | 523445 |
| 2024-03-20 | 44.86 | $48.20 | 303645 |
| 2024-03-19 | 43.70 | $45.53 | 468500 |
| 2024-03-18 | 42.90 | $45.63 | 260734 |
| 2024-03-15 | 41.93 | $43.50 | 266100 |
| 2024-03-14 | 41.24 | $41.58 | 317000 |
| 2024-03-13 | 40.82 | $42.21 | 352671 |
| 2024-03-12 | 40.18 | $39.99 | 321100 |
| 2024-03-11 | 39.90 | $38.89 | 195723 |
| 2024-03-08 | 39.78 | $39.90 | 220200 |
| 2024-03-07 | 39.41 | $40.08 | 274500 |
| 2024-03-06 | 38.93 | $40.88 | 421637 |
| 2024-03-05 | 38.18 | $38.39 | 233900 |
| 2024-03-04 | 37.83 | $39.44 | 423354 |
| 2024-03-01 | 37.18 | $39.42 | 472400 |
| 2024-02-29 | 36.42 | $39.79 | 1.1M |
| 2024-02-28 | 35.44 | $36.69 | 489600 |
| 2024-02-27 | 34.95 | $36.42 | 686125 |
| 2024-02-26 | 34.42 | $36.95 | 292291 |
| 2024-02-23 | 33.69 | $36.23 | 357816 |
| 2024-02-22 | 32.99 | $35.19 | 596810 |
| 2024-02-21 | 32.38 | $33.62 | 380202 |
| 2024-02-20 | 32.00 | $32.48 | 397600 |
| 2024-02-16 | 31.79 | $31.61 | 159100 |
| 2024-02-15 | 31.73 | $31.15 | 106038 |
| 2024-02-14 | 31.75 | $30.93 | 159311 |
| 2024-02-13 | 31.82 | $30.64 | 132544 |
| 2024-02-12 | 31.95 | $30.58 | 88922 |
| 2024-02-09 | 32.11 | $30.28 | 444400 |
| 2024-02-08 | 32.35 | $28.82 | 409600 |
| 2024-02-07 | 32.93 | $30.22 | 564862 |
| 2024-02-06 | 33.30 | $32.41 | 235483 |
| 2024-02-05 | 33.25 | $32.52 | 333500 |
| 2024-02-02 | 33.16 | $34.62 | 211943 |
| 2024-02-01 | 32.60 | $34.14 | 343000 |
| 2024-01-31 | 32.04 | $33.12 | 323300 |
| 2024-01-30 | 31.59 | $33.12 | 317100 |
| 2024-01-29 | 31.06 | $32.72 | 633400 |
| 2024-01-26 | 30.52 | $33.62 | 439314 |
| 2024-01-25 | 29.69 | $32.94 | 685326 |
| 2024-01-24 | 28.87 | $30.98 | 502411 |
| 2024-01-23 | 28.33 | $30.06 | 362600 |
| 2024-01-22 | 27.88 | $30.22 | 1.0M |
| 2024-01-19 | 27.33 | $28.61 | 409434 |
| 2024-01-18 | 27.03 | $27.92 | 285428 |
| 2024-01-17 | 26.83 | $27.43 | 420431 |
| 2024-01-16 | 26.69 | $25.67 | 282746 |
| 2024-01-12 | 26.90 | $26.08 | 294501 |
| 2024-01-11 | 27.06 | $25.44 | 212327 |
| 2024-01-10 | 27.38 | $25.41 | 182241 |
| 2024-01-09 | 27.76 | $24.85 | 491634 |
| 2024-01-08 | 28.30 | $26.34 | 165000 |
| 2024-01-05 | 28.62 | $26.13 | 247600 |
| 2024-01-04 | 29.03 | $26.74 | 312152 |
| 2024-01-03 | 29.37 | $27.56 | 317730 |
| 2024-01-02 | 29.58 | $28.05 | 259100 |
| 2023-12-29 | 29.71 | $28.70 | 208900 |
| 2023-12-28 | 29.72 | $28.70 | 241600 |
| 2023-12-27 | 29.72 | $29.30 | 486525 |
| 2023-12-26 | 29.58 | $29.73 | 251200 |
| 2023-12-22 | 29.31 | $29.81 | 372830 |
| 2023-12-21 | 28.98 | $29.33 | 920100 |
| 2023-12-20 | 28.67 | $29.19 | 598036 |
| 2023-12-19 | 28.34 | $27.65 | 350600 |
| 2023-12-18 | 28.27 | $27.83 | 292003 |
| 2023-12-15 | 28.14 | $26.80 | 367417 |
| 2023-12-14 | 28.19 | $27.39 | 457500 |
| 2023-12-13 | 28.12 | $28.20 | 469400 |
| 2023-12-12 | 27.85 | $27.10 | 429400 |
| 2023-12-11 | 27.75 | $27.50 | 252219 |
| 2023-12-08 | 27.54 | $27.19 | 270700 |
| 2023-12-07 | 27.36 | $26.39 | 231440 |
| 2023-12-06 | 27.29 | $26.31 | 504403 |
| 2023-12-05 | 27.22 | $27.03 | 495345 |
| 2023-12-04 | 26.97 | $27.00 | 337500 |
| 2023-12-01 | 26.67 | $27.71 | 471429 |
| 2023-11-30 | 26.16 | $28.42 | 397522 |
| 2023-11-29 | 25.41 | $28.72 | 710900 |
| 2023-11-28 | 24.46 | $28.01 | 798853 |
| 2023-11-27 | 23.49 | $28.30 | 1.7M |
| 2023-11-24 | 22.30 | $25.92 | 986701 |
| 2023-11-22 | 21.42 | $22.72 | 512482 |
| 2023-11-21 | 21.06 | $24.35 | 562192 |
| 2023-11-20 | 20.29 | $24.32 | 1.6M |
| 2023-11-17 | 19.41 | $20.24 | 316398 |
| 2023-11-16 | 19.25 | $19.29 | 174900 |
| 2023-11-15 | 19.26 | $19.64 | 178557 |
| 2023-11-14 | 19.20 | $19.71 | 141300 |
| 2023-11-13 | 19.12 | $19.38 | 170118 |
| 2023-11-10 | 19.09 | $19.53 | 160929 |
| 2023-11-09 | 19.03 | $19.14 | 176000 |
| 2023-11-08 | 19.05 | $19.17 | 197908 |
| 2023-11-07 | 19.06 | $19.77 | 149132 |
| 2023-11-06 | 18.95 | $19.71 | 107700 |
| 2023-11-03 | 18.84 | $20.45 | 286300 |
| 2023-11-02 | 18.56 | $20.26 | 409300 |
| 2023-11-01 | 18.27 | $19.46 | 278900 |
| 2023-10-31 | 18.11 | $18.32 | 297900 |
| 2023-10-30 | 18.18 | $18.04 | 353700 |
| 2023-10-27 | 18.32 | $19.43 | 189100 |
| 2023-10-26 | 18.19 | $19.54 | 184200 |
| 2023-10-25 | 18.03 | $19.01 | 291834 |
| 2023-10-24 | 17.95 | $18.00 | 462349 |
| 2023-10-23 | 18.09 | $18.70 | 600801 |
| 2023-10-20 | 18.11 | $18.65 | 375602 |
| 2023-10-19 | 18.15 | $18.76 | 255407 |
| 2023-10-18 | 18.18 | $19.13 | 225327 |
| 2023-10-17 | 18.14 | $19.53 | 141749 |
| 2023-10-16 | 18.03 | $18.99 | 184700 |
| 2023-10-13 | 18.01 | $18.07 | 82000 |
| 2023-10-12 | 18.21 | $18.21 | 186500 |
| 2023-10-11 | 18.41 | $18.36 | 201804 |
| 2023-10-10 | 18.62 | $18.20 | 202700 |
| 2023-10-09 | 18.91 | $18.41 | 156400 |
| 2023-10-06 | 19.22 | $18.97 | 107700 |
| 2023-10-05 | 19.46 | $18.90 | 180823 |
| 2023-10-04 | 19.77 | $18.69 | 155830 |
| 2023-10-03 | 20.18 | $18.38 | 424800 |
| 2023-10-02 | 20.73 | $19.31 | 274602 |
| 2023-09-29 | 21.18 | $19.73 | 215349 |
| 2023-09-28 | 21.62 | $20.82 | 90800 |
| 2023-09-27 | 21.91 | $20.74 | 151600 |
| 2023-09-26 | 22.26 | $20.75 | 205416 |
| 2023-09-25 | 22.68 | $21.38 | 184234 |
| 2023-09-22 | 23.03 | $21.85 | 150004 |
| 2023-09-21 | 23.35 | $22.28 | 244800 |
| 2023-09-20 | 23.63 | $22.61 | 229922 |
| 2023-09-19 | 23.88 | $23.57 | 164600 |
| 2023-09-18 | 23.98 | $24.48 | 193123 |
| 2023-09-15 | 23.90 | $23.63 | 169200 |
| 2023-09-14 | 23.99 | $24.00 | 183533 |
| 2023-09-13 | 24.02 | $23.53 | 181445 |
| 2023-09-12 | 24.16 | $23.29 | 289200 |
| 2023-09-11 | 24.36 | $22.95 | 219900 |
| 2023-09-08 | 24.68 | $23.08 | 338137 |
| 2023-09-07 | 25.01 | $23.90 | 257300 |
| 2023-09-06 | 25.23 | $24.30 | 263700 |
| 2023-09-05 | 25.39 | $24.77 | 414300 |
| 2023-09-01 | 25.48 | $26.06 | 199500 |
| 2023-08-31 | 25.31 | $26.65 | 288300 |
| 2023-08-30 | 24.99 | $26.68 | 274800 |
| 2023-08-29 | 24.61 | $26.99 | 471243 |
| 2023-08-28 | 24.10 | $26.58 | 439640 |
| 2023-08-25 | 23.59 | $24.71 | 334300 |
| 2023-08-24 | 23.40 | $24.03 | 408225 |
| 2023-08-23 | 23.33 | $23.70 | 297431 |
| 2023-08-22 | 23.32 | $23.14 | 241948 |
| 2023-08-21 | 23.42 | $22.14 | 144100 |
| 2023-08-18 | 23.76 | $22.57 | 269800 |
| 2023-08-17 | 24.06 | $22.42 | 161000 |
| 2023-08-16 | 24.45 | $23.44 | 356140 |
| 2023-08-15 | 24.68 | $23.30 | 367160 |
| 2023-08-14 | 24.98 | $23.54 | 1.3M |
| 2023-08-11 | 25.28 | $25.52 | 299025 |
| 2023-08-10 | 25.21 | $25.70 | 407629 |
| 2023-08-09 | 25.09 | $24.76 | 195139 |
| 2023-08-08 | 25.15 | $24.96 | 248621 |
| 2023-08-07 | 25.17 | $24.18 | 189640 |
| 2023-08-04 | 25.36 | $24.37 | 97630 |
| 2023-08-03 | 25.54 | $24.12 | 129080 |
| 2023-08-02 | 25.80 | $24.48 | 162800 |
| 2023-08-01 | 26.02 | $25.60 | 375100 |
| 2023-07-31 | 26.04 | $25.16 | 143139 |
| 2023-07-28 | 26.15 | $25.26 | 209900 |
| 2023-07-27 | 26.25 | $24.63 | 227600 |
| 2023-07-26 | 26.50 | $26.20 | 178215 |
| 2023-07-25 | 26.45 | $26.07 | 147419 |
| 2023-07-24 | 26.41 | $25.67 | 337509 |
| 2023-07-21 | 26.45 | $26.32 | 248356 |
| 2023-07-20 | 26.34 | $25.60 | 117245 |
| 2023-07-19 | 26.37 | $25.15 | 276028 |
| 2023-07-18 | 26.49 | $26.16 | 238800 |
| 2023-07-17 | 26.40 | $26.13 | 423163 |
| 2023-07-14 | 26.31 | $24.93 | 430048 |
| 2023-07-13 | 26.44 | $26.58 | 274300 |
| 2023-07-12 | 26.23 | $25.50 | 284000 |
| 2023-07-11 | 26.22 | $24.68 | 345642 |
| 2023-07-10 | 26.36 | $24.32 | 279700 |
| 2023-07-07 | 26.59 | $25.06 | 339100 |
| 2023-07-06 | 26.69 | $24.19 | 291239 |
| 2023-07-05 | 26.98 | $26.16 | 405500 |
| 2023-07-03 | 26.89 | $26.25 | 142340 |
| 2023-06-30 | 26.76 | $26.39 | 375500 |
| 2023-06-29 | 26.55 | $26.64 | 249100 |
| 2023-06-28 | 26.25 | $26.44 | 395591 |
| 2023-06-27 | 25.92 | $26.45 | 427112 |
| 2023-06-26 | 25.53 | $27.52 | 786800 |
| 2023-06-23 | 24.83 | $25.31 | 612000 |
| 2023-06-22 | 24.48 | $25.18 | 689600 |
| 2023-06-21 | 24.08 | $26.73 | 702851 |
| 2023-06-20 | 23.29 | $25.92 | 572927 |
| 2023-06-16 | 22.52 | $24.47 | 378800 |
| 2023-06-15 | 21.93 | $23.30 | 648236 |
| 2023-06-14 | 21.48 | $22.30 | 528200 |
| 2023-06-13 | 21.16 | $22.47 | 216900 |
| 2023-06-12 | 20.74 | $22.01 | 257844 |
| 2023-06-09 | 20.35 | $21.80 | 336200 |
| 2023-06-08 | 19.94 | $21.86 | 299023 |
| 2023-06-07 | 19.45 | $22.45 | 480000 |
| 2023-06-06 | 18.74 | $21.89 | 740002 |
| 2023-06-05 | 18.04 | $19.20 | 133106 |
| 2023-06-02 | 17.80 | $18.41 | 114303 |
| 2023-06-01 | 17.68 | $18.33 | 155000 |
| 2023-05-31 | 17.56 | $17.56 | 84712 |
| 2023-05-30 | 17.58 | $17.98 | 79424 |
| 2023-05-26 | 17.52 | $17.57 | 57100 |
| 2023-05-25 | 17.54 | $17.59 | 47421 |
| 2023-05-24 | 17.56 | $17.74 | 101800 |
| 2023-05-23 | 17.55 | $17.64 | 199120 |
| 2023-05-22 | 17.57 | $17.23 | 152002 |
| 2023-05-19 | 17.67 | $17.67 | 117900 |
| 2023-05-18 | 17.70 | $17.31 | 161100 |
| 2023-05-17 | 17.81 | $17.82 | 206100 |
| 2023-05-16 | 17.83 | $17.12 | 241200 |
| 2023-05-15 | 18.01 | $18.30 | 142300 |
| 2023-05-12 | 17.96 | $18.48 | 202048 |
| 2023-05-11 | 17.87 | $18.57 | 292708 |
| 2023-05-10 | 17.75 | $18.31 | 60000 |
| 2023-05-09 | 17.67 | $18.39 | 251805 |
| 2023-05-08 | 17.55 | $17.93 | 189500 |
| 2023-05-05 | 17.52 | $17.80 | 188924 |
| 2023-05-04 | 17.52 | $16.81 | 157213 |
| 2023-05-03 | 17.72 | $17.20 | 160500 |
| 2023-05-02 | 17.88 | $17.37 | 164644 |
| 2023-05-01 | 18.03 | $17.22 | 166128 |
| 2023-04-28 | 18.23 | $17.69 | 142148 |
| 2023-04-27 | 18.37 | $17.62 | 120200 |
| 2023-04-26 | 18.55 | $17.96 | 156900 |
| 2023-04-25 | 18.69 | $18.12 | 166800 |
| 2023-04-24 | 18.82 | $18.15 | 112500 |
| 2023-04-21 | 18.96 | $18.07 | 130115 |
| 2023-04-20 | 19.14 | $18.60 | 162100 |
| 2023-04-19 | 19.23 | $18.29 | 518800 |
| 2023-04-18 | 19.41 | $19.99 | 292500 |
| 2023-04-17 | 19.25 | $21.11 | 196200 |
| 2023-04-14 | 18.83 | $20.76 | 356800 |
| 2023-04-13 | 18.42 | $20.04 | 225100 |
| 2023-04-12 | 18.10 | $19.55 | 279038 |
| 2023-04-11 | 17.82 | $18.73 | 222818 |
| 2023-04-10 | 17.68 | $18.01 | 187400 |
| 2023-04-06 | 17.67 | $17.79 | 51746 |
| 2023-04-05 | 17.71 | $18.03 | 126735 |
| 2023-04-04 | 17.70 | $17.91 | 94034 |
| 2023-04-03 | 17.72 | $18.43 | 148522 |
| 2023-03-31 | 17.65 | $17.81 | 182500 |
| 2023-03-30 | 17.69 | $18.58 | 87200 |
| 2023-03-29 | 17.58 | $18.58 | 156800 |
| 2023-03-28 | 17.46 | $18.20 | 156621 |
| 2023-03-27 | 17.40 | $18.05 | 149500 |
| 2023-03-24 | 17.37 | $17.03 | 59000 |
| 2023-03-23 | 17.56 | $17.04 | 148732 |
| 2023-03-22 | 17.78 | $17.51 | 110900 |
| 2023-03-21 | 17.95 | $17.95 | 275100 |
| 2023-03-20 | 18.05 | $16.79 | 95200 |
| 2023-03-17 | 18.42 | $17.13 | 138017 |
| 2023-03-16 | 18.78 | $18.10 | 347330 |
| 2023-03-15 | 18.99 | $16.81 | 354621 |
| 2023-03-14 | 19.52 | $18.28 | 165200 |
| 2023-03-13 | 19.82 | $18.48 | 246312 |
| 2023-03-10 | 20.14 | $18.94 | 349900 |
| 2023-03-09 | 20.40 | $19.88 | 198500 |
| 2023-03-08 | 20.51 | $20.78 | 160200 |
| 2023-03-07 | 20.45 | $19.85 | 130600 |
| 2023-03-06 | 20.58 | $20.34 | 220313 |
| 2023-03-03 | 20.62 | $19.70 | 174403 |
| 2023-03-02 | 20.80 | $19.15 | 362605 |
| 2023-03-01 | 21.13 | $20.56 | 88846 |
| 2023-02-28 | 21.21 | $20.72 | 160033 |
| 2023-02-27 | 21.27 | $21.21 | 177807 |
| 2023-02-24 | 21.23 | $20.73 | 98408 |
| 2023-02-23 | 21.29 | $20.90 | 157900 |
| 2023-02-22 | 21.31 | $20.30 | 115600 |
| 2023-02-21 | 21.46 | $20.26 | 123400 |
| 2023-02-17 | 21.64 | $20.22 | 255900 |
| 2023-02-16 | 21.85 | $21.42 | 222311 |
| 2023-02-15 | 21.84 | $21.43 | 125932 |
| 2023-02-14 | 21.82 | $21.72 | 185100 |
| 2023-02-13 | 21.73 | $21.34 | 211818 |
| 2023-02-10 | 21.70 | $20.41 | 123100 |
| 2023-02-09 | 21.86 | $20.23 | 162218 |
| 2023-02-08 | 22.07 | $20.88 | 175900 |
| 2023-02-07 | 22.17 | $20.73 | 145335 |
| 2023-02-06 | 22.31 | $20.88 | 235714 |
| 2023-02-03 | 22.44 | $20.59 | 319600 |
| 2023-02-02 | 22.63 | $21.83 | 173204 |
| 2023-02-01 | 22.58 | $21.54 | 135851 |
| 2023-01-31 | 22.58 | $21.97 | 327500 |
| 2023-01-30 | 22.47 | $20.84 | 258822 |
| 2023-01-27 | 22.58 | $21.67 | 169127 |
| 2023-01-26 | 22.51 | $22.61 | 320348 |
| 2023-01-25 | 22.22 | $22.75 | 277500 |
| 2023-01-24 | 21.83 | $21.85 | 272700 |
| 2023-01-23 | 21.57 | $21.92 | 434404 |
| 2023-01-20 | 21.23 | $22.68 | 498000 |
| 2023-01-19 | 20.67 | $21.39 | 741600 |
| 2023-01-18 | 20.27 | $20.92 | 1.2M |
| 2023-01-17 | 19.90 | $22.17 | 573900 |
| 2023-01-13 | 19.20 | $20.56 | 387033 |
| 2023-01-12 | 18.71 | $20.75 | 549800 |
| 2023-01-11 | 18.09 | $19.82 | 830400 |
| 2023-01-10 | 17.56 | $18.75 | 336900 |
| 2023-01-09 | 17.16 | $18.60 | 453500 |
| 2023-01-06 | 16.73 | $18.11 | 773310 |
| 2023-01-05 | 16.32 | $17.61 | 335550 |
| 2023-01-04 | 15.95 | $16.52 | 211900 |
| 2023-01-03 | 15.74 | $15.81 | 235842 |
| 2022-12-30 | 15.64 | $16.42 | 205600 |
| 2022-12-29 | 15.40 | $16.30 | 274837 |
| 2022-12-28 | 15.14 | $16.54 | 338800 |
| 2022-12-27 | 14.78 | $15.98 | 151300 |
| 2022-12-23 | 14.49 | $15.84 | 183227 |
| 2022-12-22 | 14.17 | $15.46 | 319710 |
| 2022-12-21 | 13.88 | $15.15 | 273500 |
| 2022-12-20 | 13.61 | $14.40 | 144900 |
| 2022-12-19 | 13.45 | $13.73 | 133277 |
| 2022-12-16 | 13.42 | $13.43 | 132100 |
| 2022-12-15 | 13.44 | $13.45 | 125700 |
| 2022-12-14 | 13.46 | $13.46 | 229700 |
| 2022-12-13 | 13.48 | $13.42 | 148131 |
| 2022-12-12 | 13.51 | $13.71 | 119648 |
| 2022-12-09 | 13.50 | $13.29 | 68310 |
| 2022-12-08 | 13.56 | $13.31 | 84216 |
| 2022-12-07 | 13.64 | $13.95 | 114232 |
| 2022-12-06 | 13.59 | $13.61 | 163021 |
| 2022-12-05 | 13.62 | $13.41 | 228700 |
| 2022-12-02 | 13.68 | $14.24 | 119400 |
| 2022-12-01 | 13.59 | $14.25 | 112600 |
| 2022-11-30 | 13.47 | $14.53 | 138047 |
| 2022-11-29 | 13.28 | $13.94 | 110922 |
| 2022-11-28 | 13.19 | $13.72 | 254800 |
| 2022-11-25 | 13.14 | $13.68 | 130011 |
| 2022-11-23 | 13.08 | $13.25 | 151970 |
| 2022-11-22 | 13.11 | $13.03 | 77800 |
| 2022-11-21 | 13.20 | $12.85 | 72900 |
| 2022-11-18 | 13.34 | $12.93 | 59528 |
| 2022-11-17 | 13.48 | $12.84 | 169800 |
| 2022-11-16 | 13.68 | $13.10 | 224600 |
| 2022-11-15 | 13.85 | $13.32 | 225802 |
| 2022-11-14 | 14.01 | $13.69 | 107600 |
| 2022-11-11 | 14.11 | $13.67 | 131913 |
| 2022-11-10 | 14.24 | $13.25 | 193100 |
| 2022-11-09 | 14.48 | $13.43 | 264000 |
| 2022-11-08 | 14.72 | $14.27 | 229300 |
| 2022-11-07 | 14.82 | $14.37 | 124344 |
| 2022-11-04 | 14.92 | $15.09 | 95400 |
| 2022-11-03 | 14.88 | $14.89 | 99400 |
| 2022-11-02 | 14.88 | $14.97 | 126016 |
| 2022-11-01 | 14.86 | $15.60 | 169132 |
| 2022-10-31 | 14.70 | $14.85 | 281500 |
| 2022-10-28 | 14.68 | $14.67 | 194736 |
| 2022-10-27 | 14.69 | $15.07 | 158934 |
| 2022-10-26 | 14.62 | $14.71 | 306400 |
| 2022-10-25 | 14.62 | $14.94 | 225631 |
| 2022-10-24 | 14.57 | $14.52 | 186400 |
| 2022-10-21 | 14.60 | $14.89 | 161600 |
| 2022-10-20 | 14.56 | $14.51 | 141836 |
| 2022-10-19 | 14.59 | $14.61 | 141140 |
| 2022-10-18 | 14.61 | $14.68 | 141724 |
| 2022-10-17 | 14.61 | $14.54 | 101824 |
| 2022-10-14 | 14.65 | $14.17 | 136315 |
| 2022-10-13 | 14.77 | $14.31 | 144900 |
| 2022-10-12 | 14.89 | $14.06 | 142600 |
| 2022-10-11 | 15.07 | $14.37 | 143347 |
| 2022-10-10 | 15.22 | $14.59 | 57435 |
| 2022-10-07 | 15.35 | $14.72 | 58117 |
| 2022-10-06 | 15.47 | $15.08 | 97904 |
| 2022-10-05 | 15.53 | $15.37 | 150000 |
| 2022-10-04 | 15.54 | $15.63 | 219100 |
| 2022-10-03 | 15.50 | $15.42 | 268535 |
| 2022-09-30 | 15.49 | $14.27 | 242443 |
| 2022-09-29 | 15.72 | $14.39 | 383711 |
| 2022-09-28 | 15.97 | $14.45 | 571600 |
| 2022-09-27 | 16.23 | $14.50 | 425838 |
| 2022-09-26 | 16.53 | $14.89 | 356836 |
| 2022-09-23 | 16.78 | $15.78 | 300200 |
| 2022-09-22 | 16.88 | $16.30 | 190700 |
| 2022-09-21 | 16.89 | $16.41 | 171500 |
| 2022-09-20 | 16.86 | $16.75 | 216603 |
| 2022-09-19 | 16.75 | $17.16 | 241500 |
| 2022-09-16 | 16.53 | $16.36 | 193045 |
| 2022-09-15 | 16.44 | $16.33 | 182700 |
| 2022-09-14 | 16.34 | $16.89 | 175500 |
| 2022-09-13 | 16.09 | $16.34 | 255200 |
| 2022-09-12 | 15.91 | $16.75 | 291600 |
| 2022-09-09 | 15.61 | $16.77 | 524818 |
| 2022-09-08 | 15.26 | $15.72 | 395600 |
| 2022-09-07 | 15.06 | $15.83 | 432316 |
| 2022-09-06 | 14.81 | $14.79 | 292200 |
| 2022-09-02 | 14.72 | $14.91 | 299686 |
| 2022-09-01 | 14.60 | $14.46 | 263505 |
| 2022-08-31 | 14.54 | $14.11 | 298000 |
| 2022-08-30 | 14.55 | $14.69 | 300700 |
| 2022-08-29 | 14.43 | $14.83 | 342700 |
| 2022-08-26 | 14.25 | $14.75 | 337800 |
| 2022-08-25 | 14.06 | $14.44 | 432606 |
| 2022-08-24 | 13.90 | $14.37 | 307400 |
| 2022-08-23 | 13.73 | $14.20 | 221833 |
| 2022-08-22 | 13.56 | $13.65 | 308300 |
| 2022-08-19 | 13.48 | $13.20 | 193536 |
| 2022-08-18 | 13.48 | $13.89 | 206000 |
| 2022-08-17 | 13.32 | $13.55 | 217011 |
| 2022-08-16 | 13.21 | $13.66 | 190211 |
| 2022-08-15 | 13.06 | $13.71 | 221120 |
| 2022-08-12 | 12.87 | $13.35 | 133341 |
| 2022-08-11 | 12.72 | $13.08 | 238429 |
| 2022-08-10 | 12.60 | $12.51 | 193543 |
| 2022-08-09 | 12.58 | $12.80 | 288627 |
| 2022-08-08 | 12.50 | $13.60 | 363800 |
| 2022-08-05 | 12.23 | $12.89 | 340648 |
| 2022-08-04 | 12.07 | $12.82 | 363100 |
| 2022-08-03 | 11.89 | $13.20 | 178527 |
| 2022-08-02 | 11.60 | $13.03 | 219719 |
| 2022-08-01 | 11.31 | $12.93 | 393500 |
| 2022-07-29 | 10.99 | $12.96 | 785816 |
| 2022-07-28 | 10.62 | $12.42 | 637200 |
| 2022-07-27 | 10.30 | $11.50 | 276712 |
| 2022-07-26 | 10.13 | $10.89 | 207419 |
| 2022-07-25 | 10.06 | $10.84 | 203500 |
| 2022-07-22 | 10.00 | $10.28 | 446000 |
| 2022-07-21 | 10.05 | $10.00 | 350142 |
| 2022-07-20 | 10.18 | $10.16 | 278687 |
| 2022-07-19 | 10.29 | $10.73 | 269400 |
| 2022-07-18 | 10.32 | $10.70 | 132324 |
| 2022-07-15 | 10.35 | $10.37 | 183100 |
| 2022-07-14 | 10.47 | $10.11 | 284600 |
| 2022-07-13 | 10.67 | $10.72 | 201600 |
| 2022-07-12 | 10.78 | $11.01 | 357600 |
| 2022-07-11 | 10.86 | $10.97 | 291838 |
| 2022-07-08 | 10.95 | $11.43 | 147648 |
| 2022-07-07 | 10.98 | $11.33 | 242500 |
| 2022-07-06 | 11.03 | $11.15 | 177113 |
| 2022-07-05 | 11.14 | $11.22 | 443300 |
| 2022-07-01 | 11.26 | $11.63 | 183816 |
| 2022-06-30 | 11.32 | $11.20 | 251500 |
| 2022-06-29 | 11.48 | $11.66 | 151300 |
| 2022-06-28 | 11.58 | $11.80 | 408001 |
| 2022-06-27 | 11.67 | $11.44 | 411625 |
| 2022-06-24 | 11.86 | $11.42 | 321100 |
| 2022-06-23 | 12.10 | $11.61 | 334144 |
| 2022-06-22 | 12.33 | $12.00 | 142912 |
| 2022-06-21 | 12.53 | $12.01 | 247022 |
| 2022-06-17 | 12.77 | $12.00 | 233700 |
| 2022-06-16 | 13.05 | $12.05 | 203645 |
| 2022-06-15 | 13.37 | $12.46 | 348552 |
| 2022-06-14 | 13.67 | $12.31 | 413429 |
| 2022-06-13 | 14.04 | $12.07 | 596438 |
| 2022-06-10 | 14.53 | $12.95 | 470400 |
| 2022-06-09 | 14.92 | $13.20 | 343000 |
| 2022-06-08 | 15.32 | $14.27 | 328500 |
| 2022-06-07 | 15.56 | $14.72 | 103846 |
| 2022-06-06 | 15.74 | $14.80 | 175940 |
| 2022-06-03 | 15.93 | $15.19 | 144700 |
| 2022-06-02 | 16.07 | $16.07 | 147200 |
| 2022-06-01 | 16.05 | $15.79 | 110500 |
| 2022-05-31 | 16.08 | $15.92 | 148200 |
| 2022-05-27 | 16.08 | $16.48 | 89400 |
| 2022-05-26 | 15.97 | $16.82 | 95546 |
| 2022-05-25 | 15.77 | $16.52 | 81734 |
| 2022-05-24 | 15.60 | $16.66 | 228743 |
| 2022-05-23 | 15.37 | $16.13 | 168300 |
| 2022-05-20 | 15.22 | $15.54 | 180200 |
| 2022-05-19 | 15.17 | $15.77 | 172600 |
| 2022-05-18 | 15.06 | $15.73 | 144034 |
| 2022-05-17 | 14.94 | $16.23 | 224600 |
| 2022-05-16 | 14.70 | $15.95 | 164700 |
| 2022-05-13 | 14.49 | $15.51 | 222300 |
| 2022-05-12 | 14.33 | $14.71 | 192639 |
| 2022-05-11 | 14.33 | $14.40 | 165700 |
| 2022-05-10 | 14.39 | $13.96 | 167500 |
| 2022-05-09 | 14.55 | $13.73 | 264300 |
| 2022-05-06 | 14.80 | $14.40 | 135310 |
| 2022-05-05 | 14.94 | $14.48 | 223316 |
| 2022-05-04 | 15.10 | $15.23 | 153000 |
| 2022-05-03 | 15.13 | $14.96 | 188536 |
| 2022-05-02 | 15.21 | $14.23 | 375100 |
| 2022-04-29 | 15.47 | $14.67 | 211800 |
| 2022-04-28 | 15.69 | $14.86 | 163434 |
| 2022-04-27 | 15.89 | $14.66 | 376600 |
| 2022-04-26 | 16.18 | $14.35 | 305472 |
| 2022-04-25 | 16.57 | $15.36 | 219042 |
| 2022-04-22 | 16.82 | $15.51 | 190836 |
| 2022-04-21 | 17.07 | $15.96 | 239317 |
| 2022-04-20 | 17.27 | $16.93 | 227209 |
| 2022-04-19 | 17.29 | $17.04 | 141600 |
| 2022-04-18 | 17.28 | $17.00 | 119731 |
| 2022-04-14 | 17.29 | $17.08 | 114346 |
| 2022-04-13 | 17.27 | $16.65 | 119819 |
| 2022-04-12 | 17.34 | $16.48 | 117400 |
| 2022-04-11 | 17.45 | $16.79 | 124400 |
| 2022-04-08 | 17.52 | $17.21 | 129546 |
| 2022-04-07 | 17.49 | $17.02 | 181100 |
| 2022-04-06 | 17.50 | $16.99 | 279643 |
| 2022-04-05 | 17.52 | $17.25 | 322500 |
| 2022-04-04 | 17.47 | $17.67 | 287700 |
| 2022-04-01 | 17.33 | $17.81 | 323600 |
| 2022-03-31 | 17.13 | $17.30 | 124600 |
| 2022-03-30 | 17.00 | $17.14 | 296338 |
| 2022-03-29 | 16.87 | $17.16 | 183508 |
| 2022-03-28 | 16.72 | $17.25 | 273700 |
| 2022-03-25 | 16.52 | $16.98 | 300049 |
| 2022-03-24 | 16.34 | $16.96 | 263235 |
| 2022-03-23 | 16.13 | $16.49 | 254601 |
| 2022-03-22 | 15.98 | $16.52 | 260805 |
| 2022-03-21 | 15.80 | $16.36 | 214800 |
| 2022-03-18 | 15.63 | $16.09 | 337200 |
| 2022-03-17 | 15.47 | $15.80 | 245200 |
| 2022-03-16 | 15.35 | $15.51 | 261938 |
| 2022-03-15 | 15.27 | $15.14 | 153818 |
| 2022-03-14 | 15.26 | $15.17 | 202300 |
| 2022-03-11 | 15.23 | $15.53 | 268002 |
| 2022-03-10 | 15.12 | $16.07 | 349342 |
| 2022-03-09 | 14.88 | $15.49 | 393100 |
| 2022-03-08 | 14.72 | $14.71 | 191400 |
| 2022-03-07 | 14.69 | $14.26 | 245700 |
| 2022-03-04 | 14.75 | $14.50 | 259620 |
| 2022-03-03 | 14.78 | $15.11 | 246918 |
| 2022-03-02 | 14.67 | $14.89 | 343500 |
| 2022-03-01 | 14.60 | $14.35 | 358821 |
| 2022-02-28 | 14.62 | $14.43 | 201445 |
| 2022-02-25 | 14.63 | $14.90 | 282400 |
| 2022-02-24 | 14.54 | $15.00 | 343649 |
| 2022-02-23 | 14.41 | $15.32 | 338629 |
| 2022-02-22 | 14.20 | $15.28 | 466128 |
| 2022-02-18 | 13.95 | $14.43 | 151200 |
| 2022-02-17 | 13.85 | $14.05 | 161219 |
| 2022-02-16 | 13.81 | $14.45 | 200923 |
| 2022-02-15 | 13.68 | $13.79 | 104408 |
| 2022-02-14 | 13.67 | $13.55 | 113100 |
| 2022-02-11 | 13.71 | $13.76 | 674821 |
| 2022-02-10 | 13.71 | $13.69 | 159300 |
| 2022-02-09 | 13.73 | $13.73 | 122300 |
| 2022-02-08 | 13.74 | $13.87 | 147213 |
| 2022-02-07 | 13.73 | $13.93 | 145197 |
| 2022-02-04 | 13.70 | $13.82 | 139100 |
| 2022-02-03 | 13.69 | $13.93 | 148200 |
| 2022-02-02 | 13.66 | $14.23 | 124900 |
| 2022-02-01 | 13.56 | $14.30 | 276300 |
| 2022-01-31 | 13.43 | $14.43 | 712313 |
| 2022-01-28 | 13.25 | $13.96 | 615300 |
| 2022-01-27 | 13.15 | $12.80 | 232874 |
| 2022-01-26 | 13.27 | $12.95 | 337791 |
| 2022-01-25 | 13.39 | $12.81 | 241200 |
| 2022-01-24 | 13.56 | $12.41 | 706647 |
| 2022-01-21 | 13.84 | $13.22 | 361139 |
| 2022-01-20 | 14.00 | $13.95 | 138737 |
| 2022-01-19 | 14.03 | $14.12 | 105524 |
| 2022-01-18 | 14.02 | $13.96 | 171737 |
| 2022-01-14 | 14.06 | $14.68 | 139700 |
| 2022-01-13 | 13.95 | $14.45 | 220521 |
| 2022-01-12 | 13.87 | $14.24 | 134305 |
| 2022-01-11 | 13.82 | $14.07 | 176516 |
| 2022-01-10 | 13.81 | $13.79 | 115746 |
| 2022-01-07 | 13.85 | $13.99 | 374000 |
| 2022-01-06 | 13.86 | $13.57 | 263736 |
| 2022-01-05 | 13.96 | $13.42 | 328500 |
| 2022-01-04 | 14.11 | $14.04 | 104100 |
| 2022-01-03 | 14.15 | $14.27 | 129738 |
| 2021-12-31 | 14.16 | $14.02 | 115934 |
| 2021-12-30 | 14.22 | $14.32 | 218618 |
| 2021-12-29 | 14.23 | $14.36 | 368100 |
| 2021-12-28 | 14.23 | $14.48 | 486300 |
| 2021-12-27 | 14.21 | $15.15 | 269136 |
| 2021-12-23 | 14.05 | $14.55 | 189211 |
| 2021-12-22 | 13.99 | $14.32 | 157100 |
| 2021-12-21 | 13.98 | $14.31 | 190100 |
| 2021-12-20 | 13.96 | $14.17 | 156429 |
| 2021-12-17 | 13.97 | $14.34 | 185236 |
| 2021-12-16 | 13.96 | $14.77 | 253720 |
| 2021-12-15 | 13.85 | $14.40 | 240700 |
| 2021-12-14 | 13.81 | $14.04 | 241300 |
| 2021-12-13 | 13.84 | $13.64 | 246800 |
| 2021-12-10 | 13.97 | $14.21 | 113331 |
| 2021-12-09 | 14.00 | $14.51 | 303511 |
| 2021-12-08 | 13.97 | $14.62 | 114600 |
| 2021-12-07 | 13.93 | $14.50 | 209901 |
| 2021-12-06 | 13.90 | $14.29 | 199815 |
| 2021-12-03 | 13.92 | $14.13 | 210126 |
| 2021-12-02 | 13.99 | $14.62 | 224642 |
| 2021-12-01 | 13.96 | $14.30 | 360031 |
| 2021-11-30 | 14.01 | $13.27 | 1.6M |
| 2021-11-29 | 14.28 | $13.25 | 385121 |
| 2021-11-26 | 14.61 | $13.57 | 374422 |
| 2021-11-24 | 14.93 | $13.79 | 253403 |
| 2021-11-23 | 15.25 | $14.17 | 232765 |
| 2021-11-22 | 15.56 | $14.10 | 238025 |
| 2021-11-19 | 15.93 | $14.76 | 280246 |
| 2021-11-18 | 16.22 | $15.56 | 218900 |
| 2021-11-17 | 16.40 | $15.25 | 461000 |
| 2021-11-16 | 16.67 | $15.67 | 720108 |
| 2021-11-15 | 16.89 | $17.06 | 460540 |
| 2021-11-12 | 16.86 | $17.16 | 384212 |
| 2021-11-11 | 16.80 | $17.51 | 236523 |
| 2021-11-10 | 16.66 | $17.20 | 538529 |
| 2021-11-09 | 16.57 | $17.04 | 296343 |
| 2021-11-08 | 16.49 | $16.80 | 221000 |
| 2021-11-05 | 16.45 | $16.13 | 168538 |
| 2021-11-04 | 16.55 | $16.19 | 241874 |
| 2021-11-03 | 16.65 | $16.78 | 228846 |
| 2021-11-02 | 16.65 | $16.01 | 221317 |
| 2021-11-01 | 16.81 | $15.87 | 300000 |
| 2021-10-29 | 17.03 | $15.73 | 696147 |
| 2021-10-28 | 17.31 | $16.62 | 207500 |
| 2021-10-27 | 17.45 | $16.70 | 363300 |
| 2021-10-26 | 17.59 | $17.71 | 215806 |
| 2021-10-25 | 17.55 | $18.26 | 169516 |
| 2021-10-22 | 17.37 | $17.63 | 352542 |
| 2021-10-21 | 17.31 | $18.02 | 221819 |
| 2021-10-20 | 17.15 | $18.35 | 431600 |
| 2021-10-19 | 16.89 | $17.10 | 229500 |
| 2021-10-18 | 16.86 | $17.12 | 193900 |
| 2021-10-15 | 16.82 | $17.29 | 252600 |
| 2021-10-14 | 16.73 | $16.78 | 198300 |
| 2021-10-13 | 16.74 | $16.53 | 152639 |
| 2021-10-12 | 16.81 | $16.36 | 172341 |
| 2021-10-11 | 16.92 | $16.52 | 111917 |
| 2021-10-08 | 17.02 | $16.55 | 87900 |
| 2021-10-07 | 17.13 | $16.63 | 112400 |
| 2021-10-06 | 17.24 | $16.99 | 138219 |
| 2021-10-05 | 17.29 | $17.07 | 258900 |
| 2021-10-04 | 17.33 | $16.79 | 259300 |
| 2021-10-01 | 17.44 | $17.32 | 226500 |
| 2021-09-30 | 17.46 | $16.99 | 473746 |
| 2021-09-29 | 17.54 | $16.85 | 176400 |
| 2021-09-28 | 17.67 | $16.56 | 248500 |
| 2021-09-27 | 17.87 | $16.66 | 138100 |
| 2021-09-24 | 18.09 | $16.08 | 221300 |
| 2021-09-23 | 18.46 | $16.75 | 205200 |
| 2021-09-22 | 18.75 | $16.95 | 256012 |
| 2021-09-21 | 19.03 | $16.89 | 259746 |
| 2021-09-20 | 19.37 | $17.31 | 643022 |
| 2021-09-17 | 19.67 | $19.67 | 345729 |
| 2021-09-16 | 19.51 | $19.44 | 420800 |
| 2021-09-15 | 19.36 | $19.43 | 332042 |
| 2021-09-14 | 19.19 | $19.90 | 653539 |
| 2021-09-13 | 18.88 | $19.73 | 1.4M |
| 2021-09-10 | 18.55 | $18.29 | 384200 |
| 2021-09-09 | 18.46 | $18.53 | 315200 |
| 2021-09-08 | 18.30 | $18.56 | 515817 |
| 2021-09-07 | 18.11 | $18.99 | 813033 |
| 2021-09-03 | 17.78 | $17.77 | 175623 |
| 2021-09-02 | 17.65 | $17.95 | 342700 |
| 2021-09-01 | 17.45 | $18.40 | 236949 |
| 2021-08-31 | 17.12 | $18.70 | 436500 |
| 2021-08-30 | 16.67 | $19.11 | 710346 |
| 2021-08-27 | 16.06 | $17.65 | 410914 |
| 2021-08-26 | 15.65 | $17.09 | 329707 |
| 2021-08-25 | 15.29 | $17.40 | 369400 |
| 2021-08-24 | 14.80 | $16.84 | 724948 |
| 2021-08-23 | 14.36 | $15.42 | 338838 |
| 2021-08-20 | 14.14 | $14.60 | 89800 |
| 2021-08-19 | 14.06 | $14.30 | 169900 |
| 2021-08-18 | 14.04 | $14.14 | 89800 |
| 2021-08-17 | 14.04 | $14.20 | 139323 |
| 2021-08-16 | 14.03 | $14.23 | 86919 |
| 2021-08-13 | 14.02 | $14.51 | 139700 |
| 2021-08-12 | 13.94 | $14.86 | 205400 |
| 2021-08-11 | 13.79 | $14.86 | 156319 |
| 2021-08-10 | 13.61 | $14.67 | 296500 |
| 2021-08-09 | 13.44 | $13.97 | 83760 |
| 2021-08-06 | 13.40 | $13.86 | 109233 |
| 2021-08-05 | 13.38 | $13.79 | 154500 |
| 2021-08-04 | 13.37 | $13.51 | 194300 |
| 2021-08-03 | 13.43 | $13.75 | 178036 |
| 2021-08-02 | 13.45 | $13.40 | 191949 |
| 2021-07-30 | 13.55 | $13.50 | 254700 |
| 2021-07-29 | 13.65 | $14.06 | 150719 |
| 2021-07-28 | 13.65 | $14.08 | 95842 |
| 2021-07-27 | 13.66 | $13.86 | 105700 |
| 2021-07-26 | 13.71 | $13.87 | 124800 |
| 2021-07-23 | 13.78 | $13.66 | 198000 |
| 2021-07-22 | 13.91 | $14.07 | 175500 |
| 2021-07-21 | 13.97 | $14.55 | 211143 |
| 2021-07-20 | 13.96 | $13.77 | 262700 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
91.74
2026-07-17
Close Price
$90.14
Vol: 183148
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
10.02
Average
45.01
Maximum
115.89
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 91.74 | $90.14 | 183148 |
| 2026-07-16 | 92.41 | $90.86 | 259100 |
| 2026-07-15 | 92.98 | $96.44 | 265601 |
| 2026-07-14 | 91.92 | $92.16 | 163948 |
| 2026-07-13 | 91.96 | $90.68 | 217800 |
| 2026-07-10 | 92.48 | $94.99 | 251136 |
| 2026-07-09 | 91.74 | $89.82 | 169034 |
| 2026-07-08 | 92.47 | $90.63 | 243786 |
| 2026-07-07 | 93.09 | $91.65 | 145300 |
| 2026-07-06 | 93.51 | $94.34 | 234300 |
| 2026-07-02 | 93.15 | $90.24 | 183200 |
| 2026-07-01 | 93.98 | $89.69 | 218629 |
| 2026-06-30 | 95.14 | $92.59 | 184706 |
| 2026-06-29 | 95.59 | $92.50 | 205900 |
| 2026-06-26 | 96.12 | $91.44 | 178147 |
| 2026-06-25 | 97.06 | $90.34 | 140802 |
| 2026-06-24 | 98.48 | $89.69 | 270631 |
| 2026-06-23 | 100.33 | $94.01 | 235600 |
| 2026-06-22 | 101.13 | $97.28 | 519000 |
| 2026-06-18 | 100.97 | $101.68 | 335640 |
| 2026-06-17 | 99.27 | $98.53 | 344000 |
| 2026-06-16 | 98.09 | $96.77 | 295100 |
| 2026-06-15 | 97.10 | $99.95 | 267743 |
| 2026-06-12 | 94.78 | $98.71 | 370200 |
| 2026-06-11 | 92.26 | $97.90 | 788900 |
| 2026-06-10 | 89.37 | $87.65 | 233406 |
| 2026-06-09 | 89.01 | $88.00 | 382508 |
| 2026-06-08 | 88.40 | $83.91 | 295614 |
| 2026-06-05 | 88.88 | $84.94 | 169300 |
| 2026-06-04 | 89.07 | $87.01 | 164500 |
| 2026-06-03 | 88.55 | $86.14 | 181621 |
| 2026-06-02 | 88.12 | $88.99 | 173000 |
| 2026-06-01 | 86.62 | $91.57 | 283800 |
| 2026-05-29 | 83.89 | $90.78 | 498500 |
| 2026-05-28 | 80.76 | $87.80 | 587500 |
| 2026-05-27 | 77.84 | $85.26 | 679110 |
| 2026-05-26 | 75.06 | $79.84 | 395117 |
| 2026-05-22 | 73.39 | $75.95 | 165600 |
| 2026-05-21 | 72.58 | $78.33 | 417638 |
| 2026-05-20 | 70.86 | $72.11 | 296843 |
| 2026-05-19 | 70.75 | $69.03 | 208800 |
| 2026-05-18 | 71.61 | $72.58 | 204900 |
| 2026-05-15 | 71.56 | $70.80 | 137313 |
| 2026-05-14 | 72.09 | $71.78 | 108239 |
| 2026-05-13 | 72.44 | $71.51 | 187300 |
| 2026-05-12 | 72.97 | $73.28 | 183400 |
| 2026-05-11 | 73.08 | $74.73 | 239031 |
| 2026-05-08 | 72.77 | $73.48 | 204636 |
| 2026-05-07 | 72.80 | $74.86 | 237031 |
| 2026-05-06 | 72.43 | $76.97 | 644036 |
| 2026-05-05 | 71.34 | $69.62 | 429147 |
| 2026-05-04 | 72.36 | $69.37 | 388300 |
| 2026-05-01 | 73.72 | $68.86 | 544500 |
| 2026-04-30 | 75.56 | $72.00 | 409504 |
| 2026-04-29 | 76.81 | $73.49 | 321400 |
| 2026-04-28 | 77.87 | $75.45 | 307245 |
| 2026-04-27 | 78.53 | $74.12 | 309100 |
| 2026-04-24 | 79.75 | $74.09 | 158000 |
| 2026-04-23 | 81.22 | $74.51 | 443623 |
| 2026-04-22 | 82.85 | $77.64 | 351692 |
| 2026-04-21 | 83.80 | $80.95 | 258523 |
| 2026-04-20 | 83.87 | $82.86 | 307518 |
| 2026-04-17 | 83.28 | $81.99 | 528700 |
| 2026-04-16 | 82.79 | $81.64 | 197815 |
| 2026-04-15 | 82.25 | $82.66 | 345741 |
| 2026-04-14 | 81.22 | $81.61 | 172848 |
| 2026-04-13 | 80.26 | $81.31 | 257410 |
| 2026-04-10 | 79.13 | $80.10 | 175900 |
| 2026-04-09 | 78.10 | $80.40 | 279736 |
| 2026-04-08 | 76.73 | $80.81 | 460100 |
| 2026-04-07 | 74.91 | $75.47 | 248400 |
| 2026-04-06 | 74.37 | $76.79 | 115800 |
| 2026-04-02 | 73.29 | $77.46 | 157509 |
| 2026-04-01 | 71.77 | $77.91 | 297602 |
| 2026-03-31 | 69.79 | $77.37 | 436347 |
| 2026-03-30 | 67.58 | $70.05 | 228052 |
| 2026-03-27 | 67.25 | $69.26 | 230811 |
| 2026-03-26 | 67.16 | $71.53 | 313331 |
| 2026-03-25 | 66.39 | $71.78 | 546400 |
| 2026-03-24 | 65.44 | $70.49 | 246703 |
| 2026-03-23 | 64.78 | $70.33 | 440752 |
| 2026-03-20 | 64.12 | $67.69 | 448625 |
| 2026-03-19 | 64.24 | $69.12 | 368700 |
| 2026-03-18 | 64.05 | $66.31 | 302514 |
| 2026-03-17 | 64.82 | $66.82 | 468199 |
| 2026-03-16 | 65.72 | $65.65 | 533100 |
| 2026-03-13 | 67.30 | $66.64 | 393440 |
| 2026-03-12 | 69.03 | $70.16 | 485679 |
| 2026-03-11 | 70.13 | $74.72 | 406238 |
| 2026-03-10 | 70.14 | $73.32 | 499632 |
| 2026-03-09 | 70.71 | $71.23 | 386126 |
| 2026-03-06 | 72.18 | $70.40 | 523400 |
| 2026-03-05 | 74.34 | $74.02 | 312313 |
| 2026-03-04 | 75.94 | $74.26 | 314414 |
| 2026-03-03 | 77.91 | $73.82 | 471400 |
| 2026-03-02 | 80.55 | $76.76 | 597300 |
| 2026-02-27 | 82.90 | $77.18 | 653114 |
| 2026-02-26 | 85.70 | $81.97 | 888998 |
| 2026-02-25 | 87.65 | $89.38 | 154100 |
| 2026-02-24 | 87.71 | $90.33 | 352629 |
| 2026-02-23 | 87.54 | $87.92 | 464007 |
| 2026-02-20 | 88.13 | $92.26 | 243600 |
| 2026-02-19 | 87.53 | $91.09 | 345049 |
| 2026-02-18 | 87.20 | $85.16 | 277505 |
| 2026-02-17 | 88.74 | $84.97 | 220927 |
| 2026-02-13 | 90.71 | $86.59 | 379837 |
| 2026-02-12 | 92.64 | $86.74 | 290806 |
| 2026-02-11 | 94.95 | $94.28 | 127433 |
| 2026-02-10 | 95.40 | $95.40 | 347800 |
| 2026-02-09 | 95.59 | $93.34 | 295040 |
| 2026-02-06 | 96.47 | $92.90 | 174741 |
| 2026-02-05 | 97.67 | $88.57 | 315727 |
| 2026-02-04 | 100.49 | $95.44 | 313442 |
| 2026-02-03 | 101.71 | $98.78 | 227400 |
| 2026-02-02 | 102.09 | $99.53 | 260000 |
| 2026-01-30 | 102.27 | $101.90 | 165600 |
| 2026-01-29 | 101.67 | $102.95 | 213626 |
| 2026-01-28 | 100.55 | $103.91 | 262000 |
| 2026-01-27 | 98.84 | $104.70 | 343431 |
| 2026-01-26 | 96.45 | $98.28 | 272916 |
| 2026-01-23 | 95.53 | $96.63 | 239428 |
| 2026-01-22 | 94.91 | $97.96 | 228525 |
| 2026-01-21 | 93.71 | $98.00 | 370945 |
| 2026-01-20 | 92.20 | $90.90 | 206421 |
| 2026-01-16 | 92.61 | $92.67 | 261646 |
| 2026-01-15 | 92.52 | $90.08 | 277142 |
| 2026-01-14 | 93.21 | $90.97 | 385200 |
| 2026-01-13 | 93.75 | $93.30 | 223000 |
| 2026-01-12 | 93.64 | $94.66 | 173400 |
| 2026-01-09 | 93.05 | $95.45 | 306500 |
| 2026-01-08 | 92.05 | $95.31 | 340000 |
| 2026-01-07 | 90.84 | $90.90 | 429700 |
| 2026-01-06 | 90.75 | $89.52 | 358664 |
| 2026-01-05 | 91.06 | $92.50 | 291347 |
| 2026-01-02 | 90.46 | $88.77 | 178443 |
| 2025-12-31 | 90.90 | $90.16 | 127737 |
| 2025-12-30 | 90.96 | $89.79 | 177120 |
| 2025-12-29 | 91.12 | $90.33 | 329427 |
| 2025-12-26 | 91.11 | $91.38 | 136801 |
| 2025-12-24 | 90.74 | $91.01 | 50906 |
| 2025-12-23 | 90.36 | $90.27 | 214400 |
| 2025-12-22 | 90.09 | $90.84 | 177100 |
| 2025-12-19 | 89.55 | $90.03 | 301000 |
| 2025-12-18 | 89.11 | $92.48 | 371600 |
| 2025-12-17 | 87.76 | $85.80 | 219237 |
| 2025-12-16 | 88.20 | $86.42 | 283158 |
| 2025-12-15 | 88.51 | $88.35 | 315802 |
| 2025-12-12 | 88.23 | $86.97 | 315024 |
| 2025-12-11 | 88.27 | $89.45 | 336500 |
| 2025-12-10 | 87.51 | $89.94 | 255200 |
| 2025-12-09 | 86.37 | $86.78 | 180600 |
| 2025-12-08 | 85.94 | $86.05 | 154708 |
| 2025-12-05 | 85.61 | $86.12 | 391600 |
| 2025-12-04 | 85.15 | $88.28 | 427100 |
| 2025-12-03 | 83.86 | $88.10 | 300127 |
| 2025-12-02 | 82.31 | $82.66 | 354100 |
| 2025-12-01 | 82.11 | $84.15 | 499305 |
| 2025-11-28 | 81.36 | $85.78 | 472200 |
| 2025-11-26 | 79.92 | $82.21 | 852722 |
| 2025-11-25 | 79.26 | $76.49 | 679747 |
| 2025-11-24 | 80.25 | $73.74 | 657007 |
| 2025-11-21 | 82.30 | $74.72 | 714902 |
| 2025-11-20 | 84.43 | $76.69 | 421700 |
| 2025-11-19 | 86.35 | $79.20 | 367300 |
| 2025-11-18 | 87.81 | $78.60 | 479805 |
| 2025-11-17 | 89.67 | $79.82 | 310300 |
| 2025-11-14 | 91.44 | $82.85 | 563213 |
| 2025-11-13 | 92.49 | $83.15 | 390102 |
| 2025-11-12 | 93.53 | $86.28 | 471231 |
| 2025-11-11 | 93.62 | $84.37 | 313531 |
| 2025-11-10 | 94.16 | $85.02 | 418437 |
| 2025-11-07 | 94.41 | $86.22 | 534040 |
| 2025-11-06 | 94.12 | $87.43 | 395700 |
| 2025-11-05 | 93.17 | $88.89 | 593941 |
| 2025-11-04 | 91.32 | $89.61 | 627300 |
| 2025-11-03 | 88.60 | $90.88 | 802500 |
| 2025-10-31 | 84.68 | $90.46 | 854230 |
| 2025-10-30 | 79.82 | $84.85 | 816534 |
| 2025-10-29 | 75.49 | $85.41 | 1.2M |
| 2025-10-28 | 69.87 | $82.58 | 1.3M |
| 2025-10-27 | 63.79 | $79.11 | 3.6M |
| 2025-10-24 | 57.39 | $57.48 | 924945 |
| 2025-10-23 | 56.36 | $58.20 | 1.2M |
| 2025-10-22 | 54.82 | $55.40 | 801256 |
| 2025-10-21 | 53.78 | $53.25 | 695600 |
| 2025-10-20 | 53.16 | $52.75 | 671635 |
| 2025-10-17 | 52.52 | $53.47 | 439330 |
| 2025-10-16 | 51.47 | $52.83 | 477474 |
| 2025-10-15 | 50.37 | $53.00 | 983000 |
| 2025-10-14 | 48.95 | $50.86 | 947918 |
| 2025-10-13 | 47.88 | $53.11 | 584915 |
| 2025-10-10 | 45.86 | $51.00 | 954721 |
| 2025-10-09 | 44.08 | $51.54 | 1.8M |
| 2025-10-08 | 41.76 | $43.88 | 327000 |
| 2025-10-07 | 41.39 | $42.53 | 325000 |
| 2025-10-06 | 41.42 | $43.55 | 483500 |
| 2025-10-03 | 41.18 | $43.08 | 492760 |
| 2025-10-02 | 41.08 | $41.89 | 965605 |
| 2025-10-01 | 41.41 | $40.38 | 787311 |
| 2025-09-30 | 42.34 | $42.29 | 819200 |
| 2025-09-29 | 42.94 | $44.73 | 528224 |
| 2025-09-26 | 42.95 | $45.34 | 668246 |
| 2025-09-25 | 42.83 | $47.31 | 549118 |
| 2025-09-24 | 42.14 | $49.26 | 1.5M |
| 2025-09-23 | 40.76 | $47.84 | 1.3M |
| 2025-09-22 | 39.62 | $47.21 | 1.8M |
| 2025-09-19 | 38.54 | $39.27 | 848220 |
| 2025-09-18 | 39.86 | $40.43 | 1.4M |
| 2025-09-17 | 41.22 | $43.43 | 321023 |
| 2025-09-16 | 42.04 | $43.85 | 498148 |
| 2025-09-15 | 43.03 | $42.45 | 467852 |
| 2025-09-12 | 44.80 | $43.80 | 869185 |
| 2025-09-11 | 46.65 | $46.18 | 738651 |
| 2025-09-10 | 48.26 | $47.42 | 1.2M |
| 2025-09-09 | 49.93 | $44.18 | 1.1M |
| 2025-09-08 | 53.08 | $45.08 | 2.7M |
| 2025-09-05 | 56.72 | $58.91 | 488349 |
| 2025-09-04 | 56.86 | $58.22 | 354100 |
| 2025-09-03 | 57.30 | $56.53 | 340403 |
| 2025-09-02 | 58.44 | $58.17 | 615553 |
| 2025-08-29 | 59.37 | $57.93 | 278820 |
| 2025-08-28 | 60.64 | $59.49 | 744500 |
| 2025-08-27 | 61.75 | $57.43 | 832192 |
| 2025-08-26 | 63.81 | $59.51 | 848759 |
| 2025-08-25 | 65.69 | $60.00 | 842518 |
| 2025-08-22 | 67.86 | $65.54 | 486401 |
| 2025-08-21 | 68.76 | $66.29 | 261900 |
| 2025-08-20 | 69.63 | $66.52 | 464529 |
| 2025-08-19 | 70.62 | $65.70 | 320753 |
| 2025-08-18 | 72.08 | $70.88 | 186223 |
| 2025-08-15 | 72.22 | $68.76 | 116809 |
| 2025-08-14 | 73.03 | $69.80 | 321142 |
| 2025-08-13 | 73.68 | $72.16 | 316600 |
| 2025-08-12 | 73.69 | $73.21 | 419900 |
| 2025-08-11 | 73.35 | $72.39 | 192918 |
| 2025-08-08 | 73.16 | $71.42 | 210136 |
| 2025-08-07 | 73.22 | $74.03 | 242800 |
| 2025-08-06 | 72.44 | $75.71 | 428300 |
| 2025-08-05 | 70.93 | $72.84 | 272847 |
| 2025-08-04 | 69.99 | $69.40 | 236750 |
| 2025-08-01 | 69.92 | $67.71 | 207500 |
| 2025-07-31 | 70.36 | $69.90 | 283947 |
| 2025-07-30 | 70.21 | $71.99 | 271300 |
| 2025-07-29 | 69.35 | $73.31 | 305106 |
| 2025-07-28 | 67.88 | $70.02 | 268900 |
| 2025-07-25 | 67.15 | $71.69 | 573151 |
| 2025-07-24 | 65.74 | $69.74 | 440300 |
| 2025-07-23 | 64.68 | $68.00 | 393846 |
| 2025-07-22 | 63.97 | $65.96 | 383200 |
| 2025-07-21 | 63.79 | $65.04 | 431618 |
| 2025-07-18 | 63.91 | $64.54 | 320033 |
| 2025-07-17 | 64.28 | $65.50 | 436500 |
| 2025-07-16 | 64.47 | $63.21 | 661919 |
| 2025-07-15 | 65.48 | $66.25 | 337135 |
| 2025-07-14 | 65.81 | $65.58 | 364401 |
| 2025-07-11 | 66.47 | $65.77 | 467176 |
| 2025-07-10 | 67.27 | $68.07 | 245700 |
| 2025-07-09 | 67.57 | $70.19 | 481000 |
| 2025-07-08 | 67.32 | $70.95 | 274545 |
| 2025-07-07 | 66.83 | $66.38 | 257384 |
| 2025-07-03 | 67.74 | $70.00 | 83900 |
| 2025-07-02 | 67.77 | $69.50 | 231500 |
| 2025-07-01 | 68.04 | $69.42 | 333649 |
| 2025-06-30 | 68.45 | $70.21 | 558100 |
| 2025-06-27 | 68.78 | $71.59 | 129743 |
| 2025-06-26 | 68.82 | $71.78 | 176745 |
| 2025-06-25 | 68.88 | $71.04 | 273207 |
| 2025-06-24 | 69.27 | $73.35 | 434451 |
| 2025-06-23 | 69.11 | $69.06 | 255736 |
| 2025-06-20 | 70.35 | $70.41 | 285622 |
| 2025-06-18 | 71.52 | $72.78 | 195800 |
| 2025-06-17 | 72.28 | $72.93 | 239114 |
| 2025-06-16 | 73.25 | $73.39 | 166835 |
| 2025-06-13 | 74.36 | $74.19 | 353400 |
| 2025-06-12 | 75.54 | $77.94 | 198900 |
| 2025-06-11 | 75.86 | $76.79 | 392700 |
| 2025-06-10 | 76.70 | $78.42 | 750837 |
| 2025-06-09 | 77.28 | $75.83 | 288944 |
| 2025-06-06 | 78.87 | $76.50 | 396933 |
| 2025-06-05 | 80.67 | $75.98 | 370000 |
| 2025-06-04 | 83.08 | $75.95 | 809596 |
| 2025-06-03 | 86.07 | $81.96 | 256521 |
| 2025-06-02 | 87.84 | $82.32 | 340700 |
| 2025-05-30 | 89.89 | $84.51 | 380300 |
| 2025-05-29 | 91.70 | $84.69 | 347644 |
| 2025-05-28 | 93.83 | $89.77 | 387100 |
| 2025-05-27 | 94.79 | $91.95 | 211337 |
| 2025-05-23 | 95.23 | $94.32 | 194161 |
| 2025-05-22 | 94.97 | $93.00 | 265434 |
| 2025-05-21 | 95.03 | $92.94 | 316870 |
| 2025-05-20 | 95.08 | $95.29 | 199192 |
| 2025-05-19 | 94.34 | $96.54 | 534900 |
| 2025-05-16 | 93.00 | $92.47 | 180400 |
| 2025-05-15 | 92.61 | $92.13 | 260501 |
| 2025-05-14 | 92.20 | $94.40 | 296946 |
| 2025-05-13 | 90.93 | $93.00 | 286900 |
| 2025-05-12 | 89.81 | $92.67 | 484514 |
| 2025-05-09 | 88.51 | $88.07 | 256133 |
| 2025-05-08 | 88.35 | $86.95 | 219400 |
| 2025-05-07 | 88.50 | $86.40 | 220000 |
| 2025-05-06 | 88.82 | $86.25 | 370911 |
| 2025-05-05 | 89.23 | $82.73 | 297100 |
| 2025-05-02 | 90.82 | $83.20 | 225900 |
| 2025-05-01 | 92.54 | $85.26 | 340301 |
| 2025-04-30 | 93.94 | $88.52 | 408910 |
| 2025-04-29 | 94.53 | $90.46 | 236000 |
| 2025-04-28 | 94.55 | $91.62 | 305400 |
| 2025-04-25 | 94.13 | $93.79 | 228100 |
| 2025-04-24 | 92.83 | $92.85 | 230081 |
| 2025-04-23 | 91.47 | $94.89 | 354518 |
| 2025-04-22 | 89.09 | $93.17 | 294147 |
| 2025-04-21 | 86.67 | $88.87 | 222142 |
| 2025-04-17 | 85.03 | $91.31 | 270600 |
| 2025-04-16 | 82.21 | $90.22 | 304636 |
| 2025-04-15 | 79.11 | $88.64 | 426818 |
| 2025-04-14 | 75.82 | $91.00 | 1.4M |
| 2025-04-11 | 71.09 | $78.85 | 727019 |
| 2025-04-10 | 69.22 | $71.50 | 468037 |
| 2025-04-09 | 69.34 | $74.06 | 791500 |
| 2025-04-08 | 68.76 | $65.34 | 519500 |
| 2025-04-07 | 70.88 | $64.88 | 551812 |
| 2025-04-04 | 73.69 | $67.74 | 636300 |
| 2025-04-03 | 76.26 | $74.61 | 717000 |
| 2025-04-02 | 77.27 | $76.75 | 122100 |
| 2025-04-01 | 77.87 | $76.69 | 245900 |
| 2025-03-31 | 78.65 | $75.51 | 308000 |
| 2025-03-28 | 80.02 | $78.38 | 200200 |
| 2025-03-27 | 80.81 | $80.17 | 332089 |
| 2025-03-26 | 81.23 | $82.82 | 275000 |
| 2025-03-25 | 80.94 | $84.61 | 311540 |
| 2025-03-24 | 80.05 | $81.20 | 113500 |
| 2025-03-21 | 80.09 | $82.33 | 275700 |
| 2025-03-20 | 79.82 | $79.89 | 277939 |
| 2025-03-19 | 80.31 | $82.94 | 208942 |
| 2025-03-18 | 79.99 | $77.95 | 400656 |
| 2025-03-17 | 81.23 | $83.10 | 178900 |
| 2025-03-14 | 81.17 | $85.23 | 193200 |
| 2025-03-13 | 80.47 | $82.62 | 182700 |
| 2025-03-12 | 80.51 | $85.02 | 365306 |
| 2025-03-11 | 79.86 | $81.62 | 278700 |
| 2025-03-10 | 80.22 | $80.20 | 392500 |
| 2025-03-07 | 81.18 | $85.25 | 269825 |
| 2025-03-06 | 80.82 | $82.68 | 299066 |
| 2025-03-05 | 81.29 | $85.78 | 283825 |
| 2025-03-04 | 80.96 | $81.85 | 202323 |
| 2025-03-03 | 81.88 | $82.44 | 442700 |
| 2025-02-28 | 82.92 | $83.79 | 455505 |
| 2025-02-27 | 83.83 | $80.30 | 722352 |
| 2025-02-26 | 86.14 | $87.93 | 269441 |
| 2025-02-25 | 86.61 | $86.48 | 352200 |
| 2025-02-24 | 87.72 | $88.00 | 335500 |
| 2025-02-21 | 88.66 | $89.67 | 315734 |
| 2025-02-20 | 89.34 | $93.75 | 327462 |
| 2025-02-19 | 88.96 | $90.81 | 368043 |
| 2025-02-18 | 89.50 | $92.65 | 549172 |
| 2025-02-14 | 89.64 | $92.17 | 263500 |
| 2025-02-13 | 90.05 | $92.19 | 270500 |
| 2025-02-12 | 90.62 | $90.76 | 295100 |
| 2025-02-11 | 91.85 | $89.45 | 461566 |
| 2025-02-10 | 93.83 | $95.40 | 339500 |
| 2025-02-07 | 94.42 | $93.32 | 259502 |
| 2025-02-06 | 95.87 | $99.17 | 321541 |
| 2025-02-05 | 95.84 | $92.66 | 310254 |
| 2025-02-04 | 97.92 | $96.24 | 204014 |
| 2025-02-03 | 99.36 | $95.89 | 317121 |
| 2025-01-31 | 101.27 | $99.45 | 226900 |
| 2025-01-30 | 102.50 | $101.61 | 283100 |
| 2025-01-29 | 103.33 | $101.91 | 363734 |
| 2025-01-28 | 104.25 | $97.85 | 625650 |
| 2025-01-27 | 106.66 | $97.68 | 356156 |
| 2025-01-24 | 109.64 | $104.36 | 314900 |
| 2025-01-23 | 111.12 | $105.32 | 251988 |
| 2025-01-22 | 112.57 | $108.76 | 308635 |
| 2025-01-21 | 113.18 | $109.29 | 685882 |
| 2025-01-17 | 113.69 | $104.45 | 564347 |
| 2025-01-16 | 115.75 | $111.63 | 361301 |
| 2025-01-15 | 115.89 | $115.11 | 314880 |
| 2025-01-14 | 114.86 | $114.59 | 380905 |
| 2025-01-13 | 113.65 | $107.00 | 369000 |
| 2025-01-10 | 114.47 | $113.84 | 421856 |
| 2025-01-08 | 113.19 | $113.02 | 267328 |
| 2025-01-07 | 111.77 | $115.85 | 418500 |
| 2025-01-06 | 109.03 | $113.84 | 488153 |
| 2025-01-03 | 106.21 | $110.76 | 360225 |
| 2025-01-02 | 103.67 | $109.17 | 433634 |
| 2024-12-31 | 100.99 | $96.76 | 121603 |
| 2024-12-30 | 101.59 | $97.32 | 206006 |
| 2024-12-27 | 102.05 | $100.23 | 137300 |
| 2024-12-26 | 101.62 | $101.42 | 168060 |
| 2024-12-24 | 100.62 | $100.04 | 81632 |
| 2024-12-23 | 99.76 | $97.74 | 301117 |
| 2024-12-20 | 99.36 | $96.70 | 264964 |
| 2024-12-19 | 99.10 | $95.24 | 423306 |
| 2024-12-18 | 99.16 | $97.45 | 494807 |
| 2024-12-17 | 98.43 | $106.26 | 501937 |
| 2024-12-16 | 94.67 | $106.83 | 956474 |
| 2024-12-13 | 89.82 | $92.98 | 255219 |
| 2024-12-12 | 88.25 | $89.58 | 422297 |
| 2024-12-11 | 87.37 | $90.67 | 479034 |
| 2024-12-10 | 85.91 | $84.16 | 251606 |
| 2024-12-09 | 86.15 | $85.93 | 255000 |
| 2024-12-06 | 85.86 | $86.62 | 227809 |
| 2024-12-05 | 85.24 | $85.92 | 291932 |
| 2024-12-04 | 84.69 | $82.93 | 313000 |
| 2024-12-03 | 84.92 | $84.57 | 267413 |
| 2024-12-02 | 84.64 | $87.68 | 398423 |
| 2024-11-29 | 83.29 | $84.90 | 462700 |
| 2024-11-27 | 82.49 | $82.04 | 289100 |
| 2024-11-26 | 82.40 | $83.80 | 358287 |
| 2024-11-25 | 81.69 | $80.76 | 319125 |
| 2024-11-22 | 81.77 | $80.91 | 427600 |
| 2024-11-21 | 81.79 | $80.01 | 359902 |
| 2024-11-20 | 82.07 | $81.80 | 354200 |
| 2024-11-19 | 81.81 | $80.85 | 316585 |
| 2024-11-18 | 81.76 | $84.42 | 386381 |
| 2024-11-15 | 80.53 | $80.04 | 420008 |
| 2024-11-14 | 80.38 | $79.04 | 238693 |
| 2024-11-13 | 80.48 | $79.55 | 257900 |
| 2024-11-12 | 80.41 | $79.78 | 222273 |
| 2024-11-11 | 80.21 | $79.12 | 163462 |
| 2024-11-08 | 80.14 | $79.23 | 293100 |
| 2024-11-07 | 79.97 | $81.68 | 246609 |
| 2024-11-06 | 78.95 | $82.17 | 487200 |
| 2024-11-05 | 77.51 | $75.43 | 286209 |
| 2024-11-04 | 77.86 | $75.09 | 244117 |
| 2024-11-01 | 78.35 | $75.65 | 294007 |
| 2024-10-31 | 78.73 | $78.23 | 234500 |
| 2024-10-30 | 78.33 | $78.03 | 236900 |
| 2024-10-29 | 77.85 | $78.96 | 252817 |
| 2024-10-28 | 76.93 | $79.11 | 307218 |
| 2024-10-25 | 75.71 | $79.41 | 311681 |
| 2024-10-24 | 74.09 | $76.84 | 323868 |
| 2024-10-23 | 72.90 | $70.95 | 99113 |
| 2024-10-22 | 73.28 | $72.42 | 122500 |
| 2024-10-21 | 73.25 | $72.85 | 133700 |
| 2024-10-18 | 73.05 | $72.75 | 147200 |
| 2024-10-17 | 72.80 | $71.20 | 146500 |
| 2024-10-16 | 72.95 | $70.29 | 294100 |
| 2024-10-15 | 73.38 | $74.97 | 246724 |
| 2024-10-14 | 72.38 | $74.18 | 141323 |
| 2024-10-11 | 71.38 | $74.83 | 208505 |
| 2024-10-10 | 69.92 | $73.20 | 241176 |
| 2024-10-09 | 68.62 | $70.74 | 215200 |
| 2024-10-08 | 67.80 | $68.97 | 254919 |
| 2024-10-07 | 67.35 | $65.56 | 122001 |
| 2024-10-04 | 67.86 | $67.95 | 245500 |
| 2024-10-03 | 67.71 | $67.23 | 178071 |
| 2024-10-02 | 67.73 | $65.00 | 175860 |
| 2024-10-01 | 68.43 | $65.28 | 268100 |
| 2024-09-30 | 69.17 | $63.50 | 254212 |
| 2024-09-27 | 70.60 | $66.44 | 156636 |
| 2024-09-26 | 71.36 | $65.44 | 259711 |
| 2024-09-25 | 72.55 | $66.74 | 436600 |
| 2024-09-24 | 73.51 | $69.20 | 352639 |
| 2024-09-23 | 73.82 | $71.75 | 233507 |
| 2024-09-20 | 73.31 | $74.06 | 398100 |
| 2024-09-19 | 71.87 | $74.83 | 445782 |
| 2024-09-18 | 69.79 | $70.86 | 367200 |
| 2024-09-17 | 68.43 | $69.55 | 308038 |
| 2024-09-16 | 67.12 | $67.24 | 325600 |
| 2024-09-13 | 66.18 | $67.76 | 251100 |
| 2024-09-12 | 64.82 | $65.50 | 249000 |
| 2024-09-11 | 63.82 | $64.00 | 249600 |
| 2024-09-10 | 63.02 | $61.51 | 273200 |
| 2024-09-09 | 62.78 | $63.84 | 247635 |
| 2024-09-06 | 61.70 | $62.07 | 257047 |
| 2024-09-05 | 60.90 | $63.40 | 325100 |
| 2024-09-04 | 59.47 | $64.49 | 514906 |
| 2024-09-03 | 57.33 | $60.60 | 527253 |
| 2024-08-30 | 55.94 | $58.77 | 726100 |
| 2024-08-29 | 54.81 | $55.74 | 238619 |
| 2024-08-28 | 54.39 | $52.53 | 191026 |
| 2024-08-27 | 54.87 | $52.75 | 230424 |
| 2024-08-26 | 55.39 | $52.73 | 314200 |
| 2024-08-23 | 56.01 | $53.55 | 495808 |
| 2024-08-22 | 56.50 | $52.51 | 440200 |
| 2024-08-21 | 57.39 | $56.02 | 221200 |
| 2024-08-20 | 57.34 | $57.68 | 209615 |
| 2024-08-19 | 56.72 | $57.76 | 229030 |
| 2024-08-16 | 55.92 | $56.59 | 305500 |
| 2024-08-15 | 55.29 | $59.28 | 356936 |
| 2024-08-14 | 53.65 | $58.37 | 547000 |
| 2024-08-13 | 51.94 | $56.83 | 323635 |
| 2024-08-12 | 50.34 | $54.69 | 329818 |
| 2024-08-09 | 49.09 | $52.88 | 251062 |
| 2024-08-08 | 48.16 | $51.47 | 434335 |
| 2024-08-07 | 47.50 | $47.23 | 332768 |
| 2024-08-06 | 48.09 | $48.00 | 206400 |
| 2024-08-05 | 48.59 | $46.54 | 432707 |
| 2024-08-02 | 49.70 | $47.24 | 252030 |
| 2024-08-01 | 50.87 | $51.63 | 148900 |
| 2024-07-31 | 50.93 | $52.82 | 195122 |
| 2024-07-30 | 50.65 | $50.66 | 198423 |
| 2024-07-29 | 51.02 | $50.81 | 177355 |
| 2024-07-26 | 51.46 | $51.88 | 87800 |
| 2024-07-25 | 51.68 | $50.84 | 202400 |
| 2024-07-24 | 52.31 | $52.16 | 166051 |
| 2024-07-23 | 52.69 | $54.96 | 103600 |
| 2024-07-22 | 52.28 | $53.11 | 196422 |
| 2024-07-19 | 52.41 | $54.81 | 187224 |
| 2024-07-18 | 52.05 | $52.67 | 168241 |
| 2024-07-17 | 52.33 | $52.41 | 231025 |
| 2024-07-16 | 52.79 | $54.17 | 435600 |
| 2024-07-15 | 52.82 | $52.23 | 199600 |
| 2024-07-12 | 53.51 | $53.70 | 134043 |
| 2024-07-11 | 53.92 | $54.70 | 248000 |
| 2024-07-10 | 54.14 | $56.04 | 214249 |
| 2024-07-09 | 54.01 | $55.49 | 75035 |
| 2024-07-08 | 54.06 | $55.19 | 286739 |
| 2024-07-05 | 54.25 | $54.18 | 286500 |
| 2024-07-03 | 54.85 | $55.60 | 153434 |
| 2024-07-02 | 55.15 | $54.81 | 281532 |
| 2024-07-01 | 55.81 | $52.99 | 447440 |
| 2024-06-28 | 57.22 | $57.33 | 318300 |
| 2024-06-27 | 57.58 | $57.90 | 238200 |
| 2024-06-26 | 57.87 | $56.93 | 222300 |
| 2024-06-25 | 58.54 | $58.45 | 233106 |
| 2024-06-24 | 58.90 | $57.75 | 308725 |
| 2024-06-21 | 59.58 | $57.51 | 347728 |
| 2024-06-20 | 60.48 | $58.80 | 642204 |
| 2024-06-18 | 61.18 | $63.17 | 428600 |
| 2024-06-17 | 60.66 | $62.04 | 337800 |
| 2024-06-14 | 60.37 | $63.47 | 432861 |
| 2024-06-13 | 59.58 | $63.00 | 899548 |
| 2024-06-12 | 58.78 | $59.68 | 581547 |
| 2024-06-11 | 58.86 | $57.02 | 293600 |
| 2024-06-10 | 59.81 | $59.46 | 407250 |
| 2024-06-07 | 60.22 | $57.07 | 299800 |
| 2024-06-06 | 61.47 | $57.42 | 341326 |
| 2024-06-05 | 62.87 | $60.00 | 470427 |
| 2024-06-04 | 63.76 | $61.03 | 476431 |
| 2024-06-03 | 64.49 | $65.22 | 291502 |
| 2024-05-31 | 64.03 | $66.29 | 619311 |
| 2024-05-30 | 63.10 | $66.05 | 752863 |
| 2024-05-29 | 62.02 | $61.95 | 249100 |
| 2024-05-28 | 61.99 | $59.31 | 548321 |
| 2024-05-24 | 62.76 | $58.30 | 305220 |
| 2024-05-23 | 63.99 | $56.96 | 713284 |
| 2024-05-22 | 65.87 | $60.68 | 571303 |
| 2024-05-21 | 66.94 | $64.65 | 381800 |
| 2024-05-20 | 66.92 | $66.20 | 258400 |
| 2024-05-17 | 66.33 | $64.98 | 252090 |
| 2024-05-16 | 65.94 | $65.05 | 286200 |
| 2024-05-15 | 65.36 | $66.90 | 463053 |
| 2024-05-14 | 64.01 | $63.15 | 332600 |
| 2024-05-13 | 63.47 | $61.27 | 267075 |
| 2024-05-10 | 63.35 | $62.40 | 332922 |
| 2024-05-09 | 62.77 | $63.37 | 318500 |
| 2024-05-08 | 61.69 | $64.47 | 622500 |
| 2024-05-07 | 59.96 | $63.43 | 847700 |
| 2024-05-06 | 58.12 | $64.20 | 799327 |
| 2024-05-03 | 55.59 | $60.22 | 640527 |
| 2024-05-02 | 53.72 | $56.11 | 346622 |
| 2024-05-01 | 52.72 | $54.67 | 261439 |
| 2024-04-30 | 51.94 | $54.16 | 731528 |
| 2024-04-29 | 51.13 | $53.15 | 615959 |
| 2024-04-26 | 50.45 | $51.38 | 386600 |
| 2024-04-25 | 50.17 | $49.08 | 321300 |
| 2024-04-24 | 50.54 | $48.98 | 332326 |
| 2024-04-23 | 51.02 | $52.07 | 408672 |
| 2024-04-22 | 50.60 | $53.27 | 673311 |
| 2024-04-19 | 49.70 | $49.82 | 211200 |
| 2024-04-18 | 49.69 | $48.31 | 182200 |
| 2024-04-17 | 50.13 | $48.09 | 278239 |
| 2024-04-16 | 50.72 | $48.03 | 386002 |
| 2024-04-15 | 51.44 | $47.46 | 636800 |
| 2024-04-12 | 52.47 | $51.46 | 320700 |
| 2024-04-11 | 52.41 | $51.74 | 271600 |
| 2024-04-10 | 52.22 | $50.41 | 319000 |
| 2024-04-09 | 52.35 | $51.66 | 433035 |
| 2024-04-08 | 52.07 | $51.07 | 776236 |
| 2024-04-05 | 51.88 | $51.12 | 485113 |
| 2024-04-04 | 51.56 | $49.75 | 476112 |
| 2024-04-03 | 51.57 | $50.49 | 493140 |
| 2024-04-02 | 51.28 | $47.16 | 200624 |
| 2024-04-01 | 51.92 | $49.14 | 204008 |
| 2024-03-28 | 52.02 | $48.18 | 651812 |
| 2024-03-27 | 52.36 | $51.67 | 354606 |
| 2024-03-26 | 51.60 | $50.79 | 323418 |
| 2024-03-25 | 50.87 | $52.09 | 681891 |
| 2024-03-22 | 49.50 | $51.74 | 420900 |
| 2024-03-21 | 47.86 | $50.69 | 523445 |
| 2024-03-20 | 46.14 | $48.20 | 303645 |
| 2024-03-19 | 44.76 | $45.53 | 468500 |
| 2024-03-18 | 43.88 | $45.63 | 260734 |
| 2024-03-15 | 42.73 | $43.50 | 266100 |
| 2024-03-14 | 41.95 | $41.58 | 317000 |
| 2024-03-13 | 41.57 | $42.21 | 352671 |
| 2024-03-12 | 40.87 | $39.99 | 321100 |
| 2024-03-11 | 40.67 | $38.89 | 195723 |
| 2024-03-08 | 40.74 | $39.90 | 220200 |
| 2024-03-07 | 40.46 | $40.08 | 274500 |
| 2024-03-06 | 40.02 | $40.88 | 421637 |
| 2024-03-05 | 39.19 | $38.39 | 233900 |
| 2024-03-04 | 38.92 | $39.44 | 423354 |
| 2024-03-01 | 38.21 | $39.42 | 472400 |
| 2024-02-29 | 37.32 | $39.79 | 1.1M |
| 2024-02-28 | 36.08 | $36.69 | 489600 |
| 2024-02-27 | 35.53 | $36.42 | 686125 |
| 2024-02-26 | 34.91 | $36.95 | 292291 |
| 2024-02-23 | 33.96 | $36.23 | 357816 |
| 2024-02-22 | 33.02 | $35.19 | 596810 |
| 2024-02-21 | 32.19 | $33.62 | 380202 |
| 2024-02-20 | 31.65 | $32.48 | 397600 |
| 2024-02-16 | 31.36 | $31.61 | 159100 |
| 2024-02-15 | 31.28 | $31.15 | 106038 |
| 2024-02-14 | 31.31 | $30.93 | 159311 |
| 2024-02-13 | 31.42 | $30.64 | 132544 |
| 2024-02-12 | 31.63 | $30.58 | 88922 |
| 2024-02-09 | 31.90 | $30.28 | 444400 |
| 2024-02-08 | 32.31 | $28.82 | 409600 |
| 2024-02-07 | 33.26 | $30.22 | 564862 |
| 2024-02-06 | 33.94 | $32.41 | 235483 |
| 2024-02-05 | 34.05 | $32.52 | 333500 |
| 2024-02-02 | 34.12 | $34.62 | 211943 |
| 2024-02-01 | 33.51 | $34.14 | 343000 |
| 2024-01-31 | 32.88 | $33.12 | 323300 |
| 2024-01-30 | 32.41 | $33.12 | 317100 |
| 2024-01-29 | 31.81 | $32.72 | 633400 |
| 2024-01-26 | 31.17 | $33.62 | 439314 |
| 2024-01-25 | 30.09 | $32.94 | 685326 |
| 2024-01-24 | 28.97 | $30.98 | 502411 |
| 2024-01-23 | 28.21 | $30.06 | 362600 |
| 2024-01-22 | 27.57 | $30.22 | 1.0M |
| 2024-01-19 | 26.75 | $28.61 | 409434 |
| 2024-01-18 | 26.25 | $27.92 | 285428 |
| 2024-01-17 | 25.87 | $27.43 | 420431 |
| 2024-01-16 | 25.56 | $25.67 | 282746 |
| 2024-01-12 | 25.77 | $26.08 | 294501 |
| 2024-01-11 | 25.89 | $25.44 | 212327 |
| 2024-01-10 | 26.26 | $25.41 | 182241 |
| 2024-01-09 | 26.72 | $24.85 | 491634 |
| 2024-01-08 | 27.47 | $26.34 | 165000 |
| 2024-01-05 | 27.91 | $26.13 | 247600 |
| 2024-01-04 | 28.50 | $26.74 | 312152 |
| 2024-01-03 | 29.03 | $27.56 | 317730 |
| 2024-01-02 | 29.39 | $28.05 | 259100 |
| 2023-12-29 | 29.67 | $28.70 | 208900 |
| 2023-12-28 | 29.77 | $28.70 | 241600 |
| 2023-12-27 | 29.88 | $29.30 | 486525 |
| 2023-12-26 | 29.80 | $29.73 | 251200 |
| 2023-12-22 | 29.55 | $29.81 | 372830 |
| 2023-12-21 | 29.18 | $29.33 | 920100 |
| 2023-12-20 | 28.87 | $29.19 | 598036 |
| 2023-12-19 | 28.50 | $27.65 | 350600 |
| 2023-12-18 | 28.52 | $27.83 | 292003 |
| 2023-12-15 | 28.46 | $26.80 | 367417 |
| 2023-12-14 | 28.69 | $27.39 | 457500 |
| 2023-12-13 | 28.75 | $28.20 | 469400 |
| 2023-12-12 | 28.53 | $27.10 | 429400 |
| 2023-12-11 | 28.59 | $27.50 | 252219 |
| 2023-12-08 | 28.50 | $27.19 | 270700 |
| 2023-12-07 | 28.45 | $26.39 | 231440 |
| 2023-12-06 | 28.60 | $26.31 | 504403 |
| 2023-12-05 | 28.77 | $27.03 | 495345 |
| 2023-12-04 | 28.70 | $27.00 | 337500 |
| 2023-12-01 | 28.58 | $27.71 | 471429 |
| 2023-11-30 | 28.17 | $28.42 | 397522 |
| 2023-11-29 | 27.38 | $28.72 | 710900 |
| 2023-11-28 | 26.29 | $28.01 | 798853 |
| 2023-11-27 | 25.15 | $28.30 | 1.7M |
| 2023-11-24 | 23.62 | $25.92 | 986701 |
| 2023-11-22 | 22.50 | $22.72 | 512482 |
| 2023-11-21 | 22.11 | $24.35 | 562192 |
| 2023-11-20 | 21.11 | $24.32 | 1.6M |
| 2023-11-17 | 19.90 | $20.24 | 316398 |
| 2023-11-16 | 19.70 | $19.29 | 174900 |
| 2023-11-15 | 19.75 | $19.64 | 178557 |
| 2023-11-14 | 19.70 | $19.71 | 141300 |
| 2023-11-13 | 19.62 | $19.38 | 170118 |
| 2023-11-10 | 19.62 | $19.53 | 160929 |
| 2023-11-09 | 19.57 | $19.14 | 176000 |
| 2023-11-08 | 19.63 | $19.17 | 197908 |
| 2023-11-07 | 19.69 | $19.77 | 149132 |
| 2023-11-06 | 19.57 | $19.71 | 107700 |
| 2023-11-03 | 19.44 | $20.45 | 286300 |
| 2023-11-02 | 19.05 | $20.26 | 409300 |
| 2023-11-01 | 18.64 | $19.46 | 278900 |
| 2023-10-31 | 18.40 | $18.32 | 297900 |
| 2023-10-30 | 18.47 | $18.04 | 353700 |
| 2023-10-27 | 18.66 | $19.43 | 189100 |
| 2023-10-26 | 18.45 | $19.54 | 184200 |
| 2023-10-25 | 18.17 | $19.01 | 291834 |
| 2023-10-24 | 18.01 | $18.00 | 462349 |
| 2023-10-23 | 18.14 | $18.70 | 600801 |
| 2023-10-20 | 18.10 | $18.65 | 375602 |
| 2023-10-19 | 18.09 | $18.76 | 255407 |
| 2023-10-18 | 18.04 | $19.13 | 225327 |
| 2023-10-17 | 17.90 | $19.53 | 141749 |
| 2023-10-16 | 17.61 | $18.99 | 184700 |
| 2023-10-13 | 17.45 | $18.07 | 82000 |
| 2023-10-12 | 17.58 | $18.21 | 186500 |
| 2023-10-11 | 17.71 | $18.36 | 201804 |
| 2023-10-10 | 17.86 | $18.20 | 202700 |
| 2023-10-09 | 18.11 | $18.41 | 156400 |
| 2023-10-06 | 18.38 | $18.97 | 107700 |
| 2023-10-05 | 18.57 | $18.90 | 180823 |
| 2023-10-04 | 18.84 | $18.69 | 155830 |
| 2023-10-03 | 19.26 | $18.38 | 424800 |
| 2023-10-02 | 19.91 | $19.31 | 274602 |
| 2023-09-29 | 20.42 | $19.73 | 215349 |
| 2023-09-28 | 20.93 | $20.82 | 90800 |
| 2023-09-27 | 21.23 | $20.74 | 151600 |
| 2023-09-26 | 21.64 | $20.75 | 205416 |
| 2023-09-25 | 22.15 | $21.38 | 184234 |
| 2023-09-22 | 22.59 | $21.85 | 150004 |
| 2023-09-21 | 22.98 | $22.28 | 244800 |
| 2023-09-20 | 23.34 | $22.61 | 229922 |
| 2023-09-19 | 23.67 | $23.57 | 164600 |
| 2023-09-18 | 23.78 | $24.48 | 193123 |
| 2023-09-15 | 23.62 | $23.63 | 169200 |
| 2023-09-14 | 23.71 | $24.00 | 183533 |
| 2023-09-13 | 23.71 | $23.53 | 181445 |
| 2023-09-12 | 23.87 | $23.29 | 289200 |
| 2023-09-11 | 24.13 | $22.95 | 219900 |
| 2023-09-08 | 24.57 | $23.08 | 338137 |
| 2023-09-07 | 25.06 | $23.90 | 257300 |
| 2023-09-06 | 25.40 | $24.30 | 263700 |
| 2023-09-05 | 25.68 | $24.77 | 414300 |
| 2023-09-01 | 25.87 | $26.06 | 199500 |
| 2023-08-31 | 25.68 | $26.65 | 288300 |
| 2023-08-30 | 25.25 | $26.68 | 274800 |
| 2023-08-29 | 24.72 | $26.99 | 471243 |
| 2023-08-28 | 23.97 | $26.58 | 439640 |
| 2023-08-25 | 23.19 | $24.71 | 334300 |
| 2023-08-24 | 22.84 | $24.03 | 408225 |
| 2023-08-23 | 22.64 | $23.70 | 297431 |
| 2023-08-22 | 22.52 | $23.14 | 241948 |
| 2023-08-21 | 22.56 | $22.14 | 144100 |
| 2023-08-18 | 22.94 | $22.57 | 269800 |
| 2023-08-17 | 23.28 | $22.42 | 161000 |
| 2023-08-16 | 23.75 | $23.44 | 356140 |
| 2023-08-15 | 24.02 | $23.30 | 367160 |
| 2023-08-14 | 24.40 | $23.54 | 1.3M |
| 2023-08-11 | 24.79 | $25.52 | 299025 |
| 2023-08-10 | 24.64 | $25.70 | 407629 |
| 2023-08-09 | 24.41 | $24.76 | 195139 |
| 2023-08-08 | 24.43 | $24.96 | 248621 |
| 2023-08-07 | 24.40 | $24.18 | 189640 |
| 2023-08-04 | 24.61 | $24.37 | 97630 |
| 2023-08-03 | 24.81 | $24.12 | 129080 |
| 2023-08-02 | 25.15 | $24.48 | 162800 |
| 2023-08-01 | 25.44 | $25.60 | 375100 |
| 2023-07-31 | 25.44 | $25.16 | 143139 |
| 2023-07-28 | 25.58 | $25.26 | 209900 |
| 2023-07-27 | 25.71 | $24.63 | 227600 |
| 2023-07-26 | 26.07 | $26.20 | 178215 |
| 2023-07-25 | 26.01 | $26.07 | 147419 |
| 2023-07-24 | 25.96 | $25.67 | 337509 |
| 2023-07-21 | 26.03 | $26.32 | 248356 |
| 2023-07-20 | 25.90 | $25.60 | 117245 |
| 2023-07-19 | 25.96 | $25.15 | 276028 |
| 2023-07-18 | 26.16 | $26.16 | 238800 |
| 2023-07-17 | 26.08 | $26.13 | 423163 |
| 2023-07-14 | 25.97 | $24.93 | 430048 |
| 2023-07-13 | 26.21 | $26.58 | 274300 |
| 2023-07-12 | 25.97 | $25.50 | 284000 |
| 2023-07-11 | 26.00 | $24.68 | 345642 |
| 2023-07-10 | 26.29 | $24.32 | 279700 |
| 2023-07-07 | 26.72 | $25.06 | 339100 |
| 2023-07-06 | 27.00 | $24.19 | 291239 |
| 2023-07-05 | 27.59 | $26.16 | 405500 |
| 2023-07-03 | 27.65 | $26.25 | 142340 |
| 2023-06-30 | 27.66 | $26.39 | 375500 |
| 2023-06-29 | 27.59 | $26.64 | 249100 |
| 2023-06-28 | 27.38 | $26.44 | 395591 |
| 2023-06-27 | 27.16 | $26.45 | 427112 |
| 2023-06-26 | 26.84 | $27.52 | 786800 |
| 2023-06-23 | 26.07 | $25.31 | 612000 |
| 2023-06-22 | 25.80 | $25.18 | 689600 |
| 2023-06-21 | 25.46 | $26.73 | 702851 |
| 2023-06-20 | 24.53 | $25.92 | 572927 |
| 2023-06-16 | 23.62 | $24.47 | 378800 |
| 2023-06-15 | 22.94 | $23.30 | 648236 |
| 2023-06-14 | 22.45 | $22.30 | 528200 |
| 2023-06-13 | 22.14 | $22.47 | 216900 |
| 2023-06-12 | 21.70 | $22.01 | 257844 |
| 2023-06-09 | 21.28 | $21.80 | 336200 |
| 2023-06-08 | 20.81 | $21.86 | 299023 |
| 2023-06-07 | 20.20 | $22.45 | 480000 |
| 2023-06-06 | 19.26 | $21.89 | 740002 |
| 2023-06-05 | 18.29 | $19.20 | 133106 |
| 2023-06-02 | 17.94 | $18.41 | 114303 |
| 2023-06-01 | 17.78 | $18.33 | 155000 |
| 2023-05-31 | 17.60 | $17.56 | 84712 |
| 2023-05-30 | 17.62 | $17.98 | 79424 |
| 2023-05-26 | 17.53 | $17.57 | 57100 |
| 2023-05-25 | 17.54 | $17.59 | 47421 |
| 2023-05-24 | 17.56 | $17.74 | 101800 |
| 2023-05-23 | 17.53 | $17.64 | 199120 |
| 2023-05-22 | 17.53 | $17.23 | 152002 |
| 2023-05-19 | 17.67 | $17.67 | 117900 |
| 2023-05-18 | 17.69 | $17.31 | 161100 |
| 2023-05-17 | 17.84 | $17.82 | 206100 |
| 2023-05-16 | 17.87 | $17.12 | 241200 |
| 2023-05-15 | 18.12 | $18.30 | 142300 |
| 2023-05-12 | 18.06 | $18.48 | 202048 |
| 2023-05-11 | 17.93 | $18.57 | 292708 |
| 2023-05-10 | 17.74 | $18.31 | 60000 |
| 2023-05-09 | 17.59 | $18.39 | 251805 |
| 2023-05-08 | 17.40 | $17.93 | 189500 |
| 2023-05-05 | 17.31 | $17.80 | 188924 |
| 2023-05-04 | 17.25 | $16.81 | 157213 |
| 2023-05-03 | 17.50 | $17.20 | 160500 |
| 2023-05-02 | 17.69 | $17.37 | 164644 |
| 2023-05-01 | 17.87 | $17.22 | 166128 |
| 2023-04-28 | 18.15 | $17.69 | 142148 |
| 2023-04-27 | 18.34 | $17.62 | 120200 |
| 2023-04-26 | 18.59 | $17.96 | 156900 |
| 2023-04-25 | 18.80 | $18.12 | 166800 |
| 2023-04-24 | 19.00 | $18.15 | 112500 |
| 2023-04-21 | 19.23 | $18.07 | 130115 |
| 2023-04-20 | 19.53 | $18.60 | 162100 |
| 2023-04-19 | 19.72 | $18.29 | 518800 |
| 2023-04-18 | 20.05 | $19.99 | 292500 |
| 2023-04-17 | 19.89 | $21.11 | 196200 |
| 2023-04-14 | 19.35 | $20.76 | 356800 |
| 2023-04-13 | 18.79 | $20.04 | 225100 |
| 2023-04-12 | 18.33 | $19.55 | 279038 |
| 2023-04-11 | 17.93 | $18.73 | 222818 |
| 2023-04-10 | 17.70 | $18.01 | 187400 |
| 2023-04-06 | 17.66 | $17.79 | 51746 |
| 2023-04-05 | 17.68 | $18.03 | 126735 |
| 2023-04-04 | 17.64 | $17.91 | 94034 |
| 2023-04-03 | 17.63 | $18.43 | 148522 |
| 2023-03-31 | 17.47 | $17.81 | 182500 |
| 2023-03-30 | 17.48 | $18.58 | 87200 |
| 2023-03-29 | 17.25 | $18.58 | 156800 |
| 2023-03-28 | 16.99 | $18.20 | 156621 |
| 2023-03-27 | 16.81 | $18.05 | 149500 |
| 2023-03-24 | 16.65 | $17.03 | 59000 |
| 2023-03-23 | 16.80 | $17.04 | 148732 |
| 2023-03-22 | 16.99 | $17.51 | 110900 |
| 2023-03-21 | 17.10 | $17.95 | 275100 |
| 2023-03-20 | 17.11 | $16.79 | 95200 |
| 2023-03-17 | 17.51 | $17.13 | 138017 |
| 2023-03-16 | 17.91 | $18.10 | 347330 |
| 2023-03-15 | 18.11 | $16.81 | 354621 |
| 2023-03-14 | 18.78 | $18.28 | 165200 |
| 2023-03-13 | 19.13 | $18.48 | 246312 |
| 2023-03-10 | 19.51 | $18.94 | 349900 |
| 2023-03-09 | 19.84 | $19.88 | 198500 |
| 2023-03-08 | 19.95 | $20.78 | 160200 |
| 2023-03-07 | 19.80 | $19.85 | 130600 |
| 2023-03-06 | 19.92 | $20.34 | 220313 |
| 2023-03-03 | 19.92 | $19.70 | 174403 |
| 2023-03-02 | 20.12 | $19.15 | 362605 |
| 2023-03-01 | 20.55 | $20.56 | 88846 |
| 2023-02-28 | 20.63 | $20.72 | 160033 |
| 2023-02-27 | 20.68 | $21.21 | 177807 |
| 2023-02-24 | 20.59 | $20.73 | 98408 |
| 2023-02-23 | 20.63 | $20.90 | 157900 |
| 2023-02-22 | 20.62 | $20.30 | 115600 |
| 2023-02-21 | 20.81 | $20.26 | 123400 |
| 2023-02-17 | 21.04 | $20.22 | 255900 |
| 2023-02-16 | 21.34 | $21.42 | 222311 |
| 2023-02-15 | 21.33 | $21.43 | 125932 |
| 2023-02-14 | 21.29 | $21.72 | 185100 |
| 2023-02-13 | 21.16 | $21.34 | 211818 |
| 2023-02-10 | 21.11 | $20.41 | 123100 |
| 2023-02-09 | 21.34 | $20.23 | 162218 |
| 2023-02-08 | 21.67 | $20.88 | 175900 |
| 2023-02-07 | 21.85 | $20.73 | 145335 |
| 2023-02-06 | 22.11 | $20.88 | 235714 |
| 2023-02-03 | 22.37 | $20.59 | 319600 |
| 2023-02-02 | 22.75 | $21.83 | 173204 |
| 2023-02-01 | 22.80 | $21.54 | 135851 |
| 2023-01-31 | 22.93 | $21.97 | 327500 |
| 2023-01-30 | 22.92 | $20.84 | 258822 |
| 2023-01-27 | 23.24 | $21.67 | 169127 |
| 2023-01-26 | 23.34 | $22.61 | 320348 |
| 2023-01-25 | 23.12 | $22.75 | 277500 |
| 2023-01-24 | 22.78 | $21.85 | 272700 |
| 2023-01-23 | 22.61 | $21.92 | 434404 |
| 2023-01-20 | 22.35 | $22.68 | 498000 |
| 2023-01-19 | 21.75 | $21.39 | 741600 |
| 2023-01-18 | 21.39 | $20.92 | 1.2M |
| 2023-01-17 | 21.07 | $22.17 | 573900 |
| 2023-01-13 | 20.25 | $20.56 | 387033 |
| 2023-01-12 | 19.73 | $20.75 | 549800 |
| 2023-01-11 | 19.00 | $19.82 | 830400 |
| 2023-01-10 | 18.39 | $18.75 | 336900 |
| 2023-01-09 | 17.95 | $18.60 | 453500 |
| 2023-01-06 | 17.45 | $18.11 | 773310 |
| 2023-01-05 | 16.97 | $17.61 | 335550 |
| 2023-01-04 | 16.53 | $16.52 | 211900 |
| 2023-01-03 | 16.33 | $15.81 | 235842 |
| 2022-12-30 | 16.28 | $16.42 | 205600 |
| 2022-12-29 | 16.03 | $16.30 | 274837 |
| 2022-12-28 | 15.74 | $16.54 | 338800 |
| 2022-12-27 | 15.30 | $15.98 | 151300 |
| 2022-12-23 | 14.93 | $15.84 | 183227 |
| 2022-12-22 | 14.51 | $15.46 | 319710 |
| 2022-12-21 | 14.13 | $15.15 | 273500 |
| 2022-12-20 | 13.75 | $14.40 | 144900 |
| 2022-12-19 | 13.52 | $13.73 | 133277 |
| 2022-12-16 | 13.46 | $13.43 | 132100 |
| 2022-12-15 | 13.49 | $13.45 | 125700 |
| 2022-12-14 | 13.51 | $13.46 | 229700 |
| 2022-12-13 | 13.54 | $13.42 | 148131 |
| 2022-12-12 | 13.59 | $13.71 | 119648 |
| 2022-12-09 | 13.56 | $13.29 | 68310 |
| 2022-12-08 | 13.65 | $13.31 | 84216 |
| 2022-12-07 | 13.77 | $13.95 | 114232 |
| 2022-12-06 | 13.70 | $13.61 | 163021 |
| 2022-12-05 | 13.73 | $13.41 | 228700 |
| 2022-12-02 | 13.83 | $14.24 | 119400 |
| 2022-12-01 | 13.69 | $14.25 | 112600 |
| 2022-11-30 | 13.52 | $14.53 | 138047 |
| 2022-11-29 | 13.23 | $13.94 | 110922 |
| 2022-11-28 | 13.06 | $13.72 | 254800 |
| 2022-11-25 | 12.94 | $13.68 | 130011 |
| 2022-11-23 | 12.80 | $13.25 | 151970 |
| 2022-11-22 | 12.78 | $13.03 | 77800 |
| 2022-11-21 | 12.84 | $12.85 | 72900 |
| 2022-11-18 | 12.98 | $12.93 | 59528 |
| 2022-11-17 | 13.14 | $12.84 | 169800 |
| 2022-11-16 | 13.36 | $13.10 | 224600 |
| 2022-11-15 | 13.56 | $13.32 | 225802 |
| 2022-11-14 | 13.74 | $13.69 | 107600 |
| 2022-11-11 | 13.85 | $13.67 | 131913 |
| 2022-11-10 | 14.00 | $13.25 | 193100 |
| 2022-11-09 | 14.32 | $13.43 | 264000 |
| 2022-11-08 | 14.65 | $14.27 | 229300 |
| 2022-11-07 | 14.79 | $14.37 | 124344 |
| 2022-11-04 | 14.94 | $15.09 | 95400 |
| 2022-11-03 | 14.88 | $14.89 | 99400 |
| 2022-11-02 | 14.88 | $14.97 | 126016 |
| 2022-11-01 | 14.85 | $15.60 | 169132 |
| 2022-10-31 | 14.61 | $14.85 | 281500 |
| 2022-10-28 | 14.57 | $14.67 | 194736 |
| 2022-10-27 | 14.57 | $15.07 | 158934 |
| 2022-10-26 | 14.45 | $14.71 | 306400 |
| 2022-10-25 | 14.42 | $14.94 | 225631 |
| 2022-10-24 | 14.31 | $14.52 | 186400 |
| 2022-10-21 | 14.32 | $14.89 | 161600 |
| 2022-10-20 | 14.21 | $14.51 | 141836 |
| 2022-10-19 | 14.22 | $14.61 | 141140 |
| 2022-10-18 | 14.19 | $14.68 | 141724 |
| 2022-10-17 | 14.15 | $14.54 | 101824 |
| 2022-10-14 | 14.14 | $14.17 | 136315 |
| 2022-10-13 | 14.26 | $14.31 | 144900 |
| 2022-10-12 | 14.37 | $14.06 | 142600 |
| 2022-10-11 | 14.59 | $14.37 | 143347 |
| 2022-10-10 | 14.76 | $14.59 | 57435 |
| 2022-10-07 | 14.91 | $14.72 | 58117 |
| 2022-10-06 | 15.05 | $15.08 | 97904 |
| 2022-10-05 | 15.11 | $15.37 | 150000 |
| 2022-10-04 | 15.09 | $15.63 | 219100 |
| 2022-10-03 | 14.99 | $15.42 | 268535 |
| 2022-09-30 | 14.94 | $14.27 | 242443 |
| 2022-09-29 | 15.24 | $14.39 | 383711 |
| 2022-09-28 | 15.57 | $14.45 | 571600 |
| 2022-09-27 | 15.95 | $14.50 | 425838 |
| 2022-09-26 | 16.40 | $14.89 | 356836 |
| 2022-09-23 | 16.81 | $15.78 | 300200 |
| 2022-09-22 | 17.02 | $16.30 | 190700 |
| 2022-09-21 | 17.10 | $16.41 | 171500 |
| 2022-09-20 | 17.15 | $16.75 | 216603 |
| 2022-09-19 | 17.09 | $17.16 | 241500 |
| 2022-09-16 | 16.86 | $16.36 | 193045 |
| 2022-09-15 | 16.82 | $16.33 | 182700 |
| 2022-09-14 | 16.77 | $16.89 | 175500 |
| 2022-09-13 | 16.51 | $16.34 | 255200 |
| 2022-09-12 | 16.35 | $16.75 | 291600 |
| 2022-09-09 | 16.01 | $16.77 | 524818 |
| 2022-09-08 | 15.57 | $15.72 | 395600 |
| 2022-09-07 | 15.36 | $15.83 | 432316 |
| 2022-09-06 | 15.06 | $14.79 | 292200 |
| 2022-09-02 | 15.00 | $14.91 | 299686 |
| 2022-09-01 | 14.88 | $14.46 | 263505 |
| 2022-08-31 | 14.87 | $14.11 | 298000 |
| 2022-08-30 | 14.96 | $14.69 | 300700 |
| 2022-08-29 | 14.87 | $14.83 | 342700 |
| 2022-08-26 | 14.70 | $14.75 | 337800 |
| 2022-08-25 | 14.50 | $14.44 | 432606 |
| 2022-08-24 | 14.35 | $14.37 | 307400 |
| 2022-08-23 | 14.17 | $14.20 | 221833 |
| 2022-08-22 | 14.00 | $13.65 | 308300 |
| 2022-08-19 | 13.96 | $13.20 | 193536 |
| 2022-08-18 | 14.03 | $13.89 | 206000 |
| 2022-08-17 | 13.90 | $13.55 | 217011 |
| 2022-08-16 | 13.82 | $13.66 | 190211 |
| 2022-08-15 | 13.69 | $13.71 | 221120 |
| 2022-08-12 | 13.49 | $13.35 | 133341 |
| 2022-08-11 | 13.36 | $13.08 | 238429 |
| 2022-08-10 | 13.27 | $12.51 | 193543 |
| 2022-08-09 | 13.33 | $12.80 | 288627 |
| 2022-08-08 | 13.30 | $13.60 | 363800 |
| 2022-08-05 | 13.00 | $12.89 | 340648 |
| 2022-08-04 | 12.85 | $12.82 | 363100 |
| 2022-08-03 | 12.68 | $13.20 | 178527 |
| 2022-08-02 | 12.34 | $13.03 | 219719 |
| 2022-08-01 | 11.97 | $12.93 | 393500 |
| 2022-07-29 | 11.55 | $12.96 | 785816 |
| 2022-07-28 | 11.02 | $12.42 | 637200 |
| 2022-07-27 | 10.56 | $11.50 | 276712 |
| 2022-07-26 | 10.29 | $10.89 | 207419 |
| 2022-07-25 | 10.16 | $10.84 | 203500 |
| 2022-07-22 | 10.02 | $10.28 | 446000 |
| 2022-07-21 | 10.05 | $10.00 | 350142 |
| 2022-07-20 | 10.18 | $10.16 | 278687 |
| 2022-07-19 | 10.30 | $10.73 | 269400 |
| 2022-07-18 | 10.28 | $10.70 | 132324 |
| 2022-07-15 | 10.27 | $10.37 | 183100 |
| 2022-07-14 | 10.38 | $10.11 | 284600 |
| 2022-07-13 | 10.61 | $10.72 | 201600 |
| 2022-07-12 | 10.71 | $11.01 | 357600 |
| 2022-07-11 | 10.75 | $10.97 | 291838 |
| 2022-07-08 | 10.82 | $11.43 | 147648 |
| 2022-07-07 | 10.78 | $11.33 | 242500 |
| 2022-07-06 | 10.78 | $11.15 | 177113 |
| 2022-07-05 | 10.85 | $11.22 | 443300 |
| 2022-07-01 | 10.93 | $11.63 | 183816 |
| 2022-06-30 | 10.91 | $11.20 | 251500 |
| 2022-06-29 | 11.04 | $11.66 | 151300 |
| 2022-06-28 | 11.08 | $11.80 | 408001 |
| 2022-06-27 | 11.09 | $11.44 | 411625 |
| 2022-06-24 | 11.25 | $11.42 | 321100 |
| 2022-06-23 | 11.46 | $11.61 | 334144 |
| 2022-06-22 | 11.68 | $12.00 | 142912 |
| 2022-06-21 | 11.85 | $12.01 | 247022 |
| 2022-06-17 | 12.07 | $12.00 | 233700 |
| 2022-06-16 | 12.36 | $12.05 | 203645 |
| 2022-06-15 | 12.71 | $12.46 | 348552 |
| 2022-06-14 | 13.03 | $12.31 | 413429 |
| 2022-06-13 | 13.49 | $12.07 | 596438 |
| 2022-06-10 | 14.13 | $12.95 | 470400 |
| 2022-06-09 | 14.64 | $13.20 | 343000 |
| 2022-06-08 | 15.18 | $14.27 | 328500 |
| 2022-06-07 | 15.52 | $14.72 | 103846 |
| 2022-06-06 | 15.78 | $14.80 | 175940 |
| 2022-06-03 | 16.08 | $15.19 | 144700 |
| 2022-06-02 | 16.31 | $16.07 | 147200 |
| 2022-06-01 | 16.31 | $15.79 | 110500 |
| 2022-05-31 | 16.40 | $15.92 | 148200 |
| 2022-05-27 | 16.46 | $16.48 | 89400 |
| 2022-05-26 | 16.35 | $16.82 | 95546 |
| 2022-05-25 | 16.09 | $16.52 | 81734 |
| 2022-05-24 | 15.88 | $16.66 | 228743 |
| 2022-05-23 | 15.57 | $16.13 | 168300 |
| 2022-05-20 | 15.36 | $15.54 | 180200 |
| 2022-05-19 | 15.28 | $15.77 | 172600 |
| 2022-05-18 | 15.12 | $15.73 | 144034 |
| 2022-05-17 | 14.94 | $16.23 | 224600 |
| 2022-05-16 | 14.57 | $15.95 | 164700 |
| 2022-05-13 | 14.21 | $15.51 | 222300 |
| 2022-05-12 | 13.92 | $14.71 | 192639 |
| 2022-05-11 | 13.83 | $14.40 | 165700 |
| 2022-05-10 | 13.83 | $13.96 | 167500 |
| 2022-05-09 | 13.98 | $13.73 | 264300 |
| 2022-05-06 | 14.25 | $14.40 | 135310 |
| 2022-05-05 | 14.38 | $14.48 | 223316 |
| 2022-05-04 | 14.52 | $15.23 | 153000 |
| 2022-05-03 | 14.48 | $14.96 | 188536 |
| 2022-05-02 | 14.51 | $14.23 | 375100 |
| 2022-04-29 | 14.80 | $14.67 | 211800 |
| 2022-04-28 | 15.03 | $14.86 | 163434 |
| 2022-04-27 | 15.26 | $14.66 | 376600 |
| 2022-04-26 | 15.60 | $14.35 | 305472 |
| 2022-04-25 | 16.13 | $15.36 | 219042 |
| 2022-04-22 | 16.46 | $15.51 | 190836 |
| 2022-04-21 | 16.81 | $15.96 | 239317 |
| 2022-04-20 | 17.09 | $16.93 | 227209 |
| 2022-04-19 | 17.13 | $17.04 | 141600 |
| 2022-04-18 | 17.14 | $17.00 | 119731 |
| 2022-04-14 | 17.16 | $17.08 | 114346 |
| 2022-04-13 | 17.15 | $16.65 | 119819 |
| 2022-04-12 | 17.27 | $16.48 | 117400 |
| 2022-04-11 | 17.47 | $16.79 | 124400 |
| 2022-04-08 | 17.60 | $17.21 | 129546 |
| 2022-04-07 | 17.62 | $17.02 | 181100 |
| 2022-04-06 | 17.69 | $16.99 | 279643 |
| 2022-04-05 | 17.78 | $17.25 | 322500 |
| 2022-04-04 | 17.79 | $17.67 | 287700 |
| 2022-04-01 | 17.66 | $17.81 | 323600 |
| 2022-03-31 | 17.44 | $17.30 | 124600 |
| 2022-03-30 | 17.32 | $17.14 | 296338 |
| 2022-03-29 | 17.22 | $17.16 | 183508 |
| 2022-03-28 | 17.07 | $17.25 | 273700 |
| 2022-03-25 | 16.85 | $16.98 | 300049 |
| 2022-03-24 | 16.66 | $16.96 | 263235 |
| 2022-03-23 | 16.42 | $16.49 | 254601 |
| 2022-03-22 | 16.26 | $16.52 | 260805 |
| 2022-03-21 | 16.06 | $16.36 | 214800 |
| 2022-03-18 | 15.85 | $16.09 | 337200 |
| 2022-03-17 | 15.67 | $15.80 | 245200 |
| 2022-03-16 | 15.53 | $15.51 | 261938 |
| 2022-03-15 | 15.46 | $15.14 | 153818 |
| 2022-03-14 | 15.48 | $15.17 | 202300 |
| 2022-03-11 | 15.48 | $15.53 | 268002 |
| 2022-03-10 | 15.36 | $16.07 | 349342 |
| 2022-03-09 | 15.05 | $15.49 | 393100 |
| 2022-03-08 | 14.84 | $14.71 | 191400 |
| 2022-03-07 | 14.83 | $14.26 | 245700 |
| 2022-03-04 | 14.95 | $14.50 | 259620 |
| 2022-03-03 | 15.02 | $15.11 | 246918 |
| 2022-03-02 | 14.91 | $14.89 | 343500 |
| 2022-03-01 | 14.83 | $14.35 | 358821 |
| 2022-02-28 | 14.91 | $14.43 | 201445 |
| 2022-02-25 | 14.96 | $14.90 | 282400 |
| 2022-02-24 | 14.88 | $15.00 | 343649 |
| 2022-02-23 | 14.74 | $15.32 | 338629 |
| 2022-02-22 | 14.47 | $15.28 | 466128 |
| 2022-02-18 | 14.14 | $14.43 | 151200 |
| 2022-02-17 | 14.00 | $14.05 | 161219 |
| 2022-02-16 | 13.96 | $14.45 | 200923 |
| 2022-02-15 | 13.78 | $13.79 | 104408 |
| 2022-02-14 | 13.77 | $13.55 | 113100 |
| 2022-02-11 | 13.83 | $13.76 | 674821 |
| 2022-02-10 | 13.84 | $13.69 | 159300 |
| 2022-02-09 | 13.87 | $13.73 | 122300 |
| 2022-02-08 | 13.90 | $13.87 | 147213 |
| 2022-02-07 | 13.89 | $13.93 | 145197 |
| 2022-02-04 | 13.86 | $13.82 | 139100 |
| 2022-02-03 | 13.85 | $13.93 | 148200 |
| 2022-02-02 | 13.81 | $14.23 | 124900 |
| 2022-02-01 | 13.67 | $14.30 | 276300 |
| 2022-01-31 | 13.47 | $14.43 | 712313 |
| 2022-01-28 | 13.19 | $13.96 | 615300 |
| 2022-01-27 | 13.01 | $12.80 | 232874 |
| 2022-01-26 | 13.15 | $12.95 | 337791 |
| 2022-01-25 | 13.29 | $12.81 | 241200 |
| 2022-01-24 | 13.51 | $12.41 | 706647 |
| 2022-01-21 | 13.91 | $13.22 | 361139 |
| 2022-01-20 | 14.14 | $13.95 | 138737 |
| 2022-01-19 | 14.19 | $14.12 | 105524 |
| 2022-01-18 | 14.19 | $13.96 | 171737 |
| 2022-01-14 | 14.25 | $14.68 | 139700 |
| 2022-01-13 | 14.09 | $14.45 | 220521 |
| 2022-01-12 | 13.98 | $14.24 | 134305 |
| 2022-01-11 | 13.90 | $14.07 | 176516 |
| 2022-01-10 | 13.87 | $13.79 | 115746 |
| 2022-01-07 | 13.92 | $13.99 | 374000 |
| 2022-01-06 | 13.92 | $13.57 | 263736 |
| 2022-01-05 | 14.06 | $13.42 | 328500 |
| 2022-01-04 | 14.28 | $14.04 | 104100 |
| 2022-01-03 | 14.35 | $14.27 | 129738 |
| 2021-12-31 | 14.36 | $14.02 | 115934 |
| 2021-12-30 | 14.46 | $14.32 | 218618 |
| 2021-12-29 | 14.48 | $14.36 | 368100 |
| 2021-12-28 | 14.50 | $14.48 | 486300 |
| 2021-12-27 | 14.48 | $15.15 | 269136 |
| 2021-12-23 | 14.25 | $14.55 | 189211 |
| 2021-12-22 | 14.16 | $14.32 | 157100 |
| 2021-12-21 | 14.13 | $14.31 | 190100 |
| 2021-12-20 | 14.09 | $14.17 | 156429 |
| 2021-12-17 | 14.10 | $14.34 | 185236 |
| 2021-12-16 | 14.06 | $14.77 | 253720 |
| 2021-12-15 | 13.88 | $14.40 | 240700 |
| 2021-12-14 | 13.78 | $14.04 | 241300 |
| 2021-12-13 | 13.78 | $13.64 | 246800 |
| 2021-12-10 | 13.93 | $14.21 | 113331 |
| 2021-12-09 | 13.93 | $14.51 | 303511 |
| 2021-12-08 | 13.84 | $14.62 | 114600 |
| 2021-12-07 | 13.71 | $14.50 | 209901 |
| 2021-12-06 | 13.60 | $14.29 | 199815 |
| 2021-12-03 | 13.55 | $14.13 | 210126 |
| 2021-12-02 | 13.55 | $14.62 | 224642 |
| 2021-12-01 | 13.41 | $14.30 | 360031 |
| 2021-11-30 | 13.37 | $13.27 | 1.6M |
| 2021-11-29 | 13.65 | $13.25 | 385121 |
| 2021-11-26 | 14.02 | $13.57 | 374422 |
| 2021-11-24 | 14.39 | $13.79 | 253403 |
| 2021-11-23 | 14.78 | $14.17 | 232765 |
| 2021-11-22 | 15.15 | $14.10 | 238025 |
| 2021-11-19 | 15.63 | $14.76 | 280246 |
| 2021-11-18 | 16.01 | $15.56 | 218900 |
| 2021-11-17 | 16.23 | $15.25 | 461000 |
| 2021-11-16 | 16.61 | $15.67 | 720108 |
| 2021-11-15 | 16.93 | $17.06 | 460540 |
| 2021-11-12 | 16.88 | $17.16 | 384212 |
| 2021-11-11 | 16.80 | $17.51 | 236523 |
| 2021-11-10 | 16.58 | $17.20 | 538529 |
| 2021-11-09 | 16.42 | $17.04 | 296343 |
| 2021-11-08 | 16.28 | $16.80 | 221000 |
| 2021-11-05 | 16.19 | $16.13 | 168538 |
| 2021-11-04 | 16.29 | $16.19 | 241874 |
| 2021-11-03 | 16.41 | $16.78 | 228846 |
| 2021-11-02 | 16.37 | $16.01 | 221317 |
| 2021-11-01 | 16.56 | $15.87 | 300000 |
| 2021-10-29 | 16.85 | $15.73 | 696147 |
| 2021-10-28 | 17.25 | $16.62 | 207500 |
| 2021-10-27 | 17.46 | $16.70 | 363300 |
| 2021-10-26 | 17.68 | $17.71 | 215806 |
| 2021-10-25 | 17.63 | $18.26 | 169516 |
| 2021-10-22 | 17.39 | $17.63 | 352542 |
| 2021-10-21 | 17.30 | $18.02 | 221819 |
| 2021-10-20 | 17.06 | $18.35 | 431600 |
| 2021-10-19 | 16.67 | $17.10 | 229500 |
| 2021-10-18 | 16.59 | $17.12 | 193900 |
| 2021-10-15 | 16.50 | $17.29 | 252600 |
| 2021-10-14 | 16.33 | $16.78 | 198300 |
| 2021-10-13 | 16.29 | $16.53 | 152639 |
| 2021-10-12 | 16.33 | $16.36 | 172341 |
| 2021-10-11 | 16.45 | $16.52 | 111917 |
| 2021-10-08 | 16.54 | $16.55 | 87900 |
| 2021-10-07 | 16.64 | $16.63 | 112400 |
| 2021-10-06 | 16.75 | $16.99 | 138219 |
| 2021-10-05 | 16.78 | $17.07 | 258900 |
| 2021-10-04 | 16.79 | $16.79 | 259300 |
| 2021-10-01 | 16.90 | $17.32 | 226500 |
| 2021-09-30 | 16.87 | $16.99 | 473746 |
| 2021-09-29 | 16.94 | $16.85 | 176400 |
| 2021-09-28 | 17.08 | $16.56 | 248500 |
| 2021-09-27 | 17.34 | $16.66 | 138100 |
| 2021-09-24 | 17.63 | $16.08 | 221300 |
| 2021-09-23 | 18.17 | $16.75 | 205200 |
| 2021-09-22 | 18.60 | $16.95 | 256012 |
| 2021-09-21 | 19.06 | $16.89 | 259746 |
| 2021-09-20 | 19.63 | $17.31 | 643022 |
| 2021-09-17 | 20.17 | $19.67 | 345729 |
| 2021-09-16 | 20.06 | $19.44 | 420800 |
| 2021-09-15 | 19.98 | $19.43 | 332042 |
| 2021-09-14 | 19.87 | $19.90 | 653539 |
| 2021-09-13 | 19.56 | $19.73 | 1.4M |
| 2021-09-10 | 19.21 | $18.29 | 384200 |
| 2021-09-09 | 19.22 | $18.53 | 315200 |
| 2021-09-08 | 19.13 | $18.56 | 515817 |
| 2021-09-07 | 18.99 | $18.99 | 813033 |
| 2021-09-03 | 18.66 | $17.77 | 175623 |
| 2021-09-02 | 18.62 | $17.95 | 342700 |
| 2021-09-01 | 18.50 | $18.40 | 236949 |
| 2021-08-31 | 18.18 | $18.70 | 436500 |
| 2021-08-30 | 17.68 | $19.11 | 710346 |
| 2021-08-27 | 16.91 | $17.65 | 410914 |
| 2021-08-26 | 16.42 | $17.09 | 329707 |
| 2021-08-25 | 15.99 | $17.40 | 369400 |
| 2021-08-24 | 15.36 | $16.84 | 724948 |
| 2021-08-23 | 14.76 | $15.42 | 338838 |
| 2021-08-20 | 14.47 | $14.60 | 89800 |
| 2021-08-19 | 14.38 | $14.30 | 169900 |
| 2021-08-18 | 14.36 | $14.14 | 89800 |
| 2021-08-17 | 14.39 | $14.20 | 139323 |
| 2021-08-16 | 14.40 | $14.23 | 86919 |
| 2021-08-13 | 14.41 | $14.51 | 139700 |
| 2021-08-12 | 14.32 | $14.86 | 205400 |
| 2021-08-11 | 14.11 | $14.86 | 156319 |
| 2021-08-10 | 13.85 | $14.67 | 296500 |
| 2021-08-09 | 13.60 | $13.97 | 83760 |
| 2021-08-06 | 13.52 | $13.86 | 109233 |
| 2021-08-05 | 13.46 | $13.79 | 154500 |
| 2021-08-04 | 13.42 | $13.51 | 194300 |
| 2021-08-03 | 13.46 | $13.75 | 178036 |
| 2021-08-02 | 13.45 | $13.40 | 191949 |
| 2021-07-30 | 13.56 | $13.50 | 254700 |
| 2021-07-29 | 13.67 | $14.06 | 150719 |
| 2021-07-28 | 13.63 | $14.08 | 95842 |
| 2021-07-27 | 13.58 | $13.86 | 105700 |
| 2021-07-26 | 13.61 | $13.87 | 124800 |
| 2021-07-23 | 13.65 | $13.66 | 198000 |
| 2021-07-22 | 13.78 | $14.07 | 175500 |
| 2021-07-21 | 13.81 | $14.55 | 211143 |
| 2021-07-20 | 13.72 | $13.77 | 262700 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
50.66
2026-07-17
Close Price
$90.14
Vol: 183148
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
27.01
Average
52.12
Maximum
81.35
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 50.66 | $90.14 | 183148 |
| 2026-07-16 | 51.37 | $90.86 | 259100 |
| 2026-07-15 | 57.36 | $96.44 | 265601 |
| 2026-07-14 | 53.40 | $92.16 | 163948 |
| 2026-07-13 | 51.94 | $90.68 | 217800 |
| 2026-07-10 | 56.89 | $94.99 | 251136 |
| 2026-07-09 | 51.64 | $89.82 | 169034 |
| 2026-07-08 | 52.59 | $90.63 | 243786 |
| 2026-07-07 | 53.78 | $91.65 | 145300 |
| 2026-07-06 | 57.00 | $94.34 | 234300 |
| 2026-07-02 | 52.92 | $90.24 | 183200 |
| 2026-07-01 | 52.34 | $89.69 | 218629 |
| 2026-06-30 | 55.77 | $92.59 | 184706 |
| 2026-06-29 | 55.68 | $92.50 | 205900 |
| 2026-06-26 | 54.70 | $91.44 | 178147 |
| 2026-06-25 | 53.69 | $90.34 | 140802 |
| 2026-06-24 | 53.10 | $89.69 | 270631 |
| 2026-06-23 | 57.72 | $94.01 | 235600 |
| 2026-06-22 | 61.57 | $97.28 | 519000 |
| 2026-06-18 | 67.32 | $101.68 | 335640 |
| 2026-06-17 | 65.10 | $98.53 | 344000 |
| 2026-06-16 | 63.80 | $96.77 | 295100 |
| 2026-06-15 | 68.16 | $99.95 | 267743 |
| 2026-06-12 | 67.34 | $98.71 | 370200 |
| 2026-06-11 | 66.80 | $97.90 | 788900 |
| 2026-06-10 | 58.65 | $87.65 | 233406 |
| 2026-06-09 | 59.12 | $88.00 | 382508 |
| 2026-06-08 | 55.13 | $83.91 | 295614 |
| 2026-06-05 | 56.45 | $84.94 | 169300 |
| 2026-06-04 | 59.15 | $87.01 | 164500 |
| 2026-06-03 | 58.36 | $86.14 | 181621 |
| 2026-06-02 | 62.13 | $88.99 | 173000 |
| 2026-06-01 | 65.79 | $91.57 | 283800 |
| 2026-05-29 | 65.19 | $90.78 | 498500 |
| 2026-05-28 | 62.87 | $87.80 | 587500 |
| 2026-05-27 | 60.76 | $85.26 | 679110 |
| 2026-05-26 | 55.63 | $79.84 | 395117 |
| 2026-05-22 | 51.29 | $75.95 | 165600 |
| 2026-05-21 | 54.38 | $78.33 | 417638 |
| 2026-05-20 | 46.35 | $72.11 | 296843 |
| 2026-05-19 | 41.51 | $69.03 | 208800 |
| 2026-05-18 | 46.06 | $72.58 | 204900 |
| 2026-05-15 | 43.08 | $70.80 | 137313 |
| 2026-05-14 | 44.36 | $71.78 | 108239 |
| 2026-05-13 | 43.93 | $71.51 | 187300 |
| 2026-05-12 | 46.18 | $73.28 | 183400 |
| 2026-05-11 | 48.10 | $74.73 | 239031 |
| 2026-05-08 | 46.27 | $73.48 | 204636 |
| 2026-05-07 | 48.05 | $74.86 | 237031 |
| 2026-05-06 | 50.88 | $76.97 | 644036 |
| 2026-05-05 | 38.96 | $69.62 | 429147 |
| 2026-05-04 | 38.47 | $69.37 | 388300 |
| 2026-05-01 | 37.52 | $68.86 | 544500 |
| 2026-04-30 | 41.27 | $72.00 | 409504 |
| 2026-04-29 | 43.23 | $73.49 | 321400 |
| 2026-04-28 | 45.94 | $75.45 | 307245 |
| 2026-04-27 | 43.66 | $74.12 | 309100 |
| 2026-04-24 | 43.61 | $74.09 | 158000 |
| 2026-04-23 | 44.14 | $74.51 | 443623 |
| 2026-04-22 | 48.31 | $77.64 | 351692 |
| 2026-04-21 | 53.37 | $80.95 | 258523 |
| 2026-04-20 | 56.62 | $82.86 | 307518 |
| 2026-04-17 | 55.44 | $81.99 | 528700 |
| 2026-04-16 | 54.98 | $81.64 | 197815 |
| 2026-04-15 | 56.62 | $82.66 | 345741 |
| 2026-04-14 | 55.31 | $81.61 | 172848 |
| 2026-04-13 | 54.95 | $81.31 | 257410 |
| 2026-04-10 | 53.48 | $80.10 | 175900 |
| 2026-04-09 | 53.89 | $80.40 | 279736 |
| 2026-04-08 | 54.44 | $80.81 | 460100 |
| 2026-04-07 | 47.92 | $75.47 | 248400 |
| 2026-04-06 | 49.58 | $76.79 | 115800 |
| 2026-04-02 | 50.43 | $77.46 | 157509 |
| 2026-04-01 | 50.98 | $77.91 | 297602 |
| 2026-03-31 | 50.36 | $77.37 | 436347 |
| 2026-03-30 | 40.65 | $70.05 | 228052 |
| 2026-03-27 | 39.44 | $69.26 | 230811 |
| 2026-03-26 | 41.77 | $71.53 | 313331 |
| 2026-03-25 | 42.03 | $71.78 | 546400 |
| 2026-03-24 | 40.20 | $70.49 | 246703 |
| 2026-03-23 | 39.98 | $70.33 | 440752 |
| 2026-03-20 | 36.26 | $67.69 | 448625 |
| 2026-03-19 | 37.45 | $69.12 | 368700 |
| 2026-03-18 | 33.35 | $66.31 | 302514 |
| 2026-03-17 | 33.73 | $66.82 | 468199 |
| 2026-03-16 | 32.04 | $65.65 | 533100 |
| 2026-03-13 | 32.71 | $66.64 | 393440 |
| 2026-03-12 | 35.21 | $70.16 | 485679 |
| 2026-03-11 | 38.85 | $74.72 | 406238 |
| 2026-03-10 | 36.95 | $73.32 | 499632 |
| 2026-03-09 | 34.03 | $71.23 | 386126 |
| 2026-03-06 | 32.86 | $70.40 | 523400 |
| 2026-03-05 | 35.47 | $74.02 | 312313 |
| 2026-03-04 | 35.65 | $74.26 | 314414 |
| 2026-03-03 | 35.08 | $73.82 | 471400 |
| 2026-03-02 | 37.16 | $76.76 | 597300 |
| 2026-02-27 | 37.47 | $77.18 | 653114 |
| 2026-02-26 | 41.08 | $81.97 | 888998 |
| 2026-02-25 | 47.87 | $89.38 | 154100 |
| 2026-02-24 | 48.85 | $90.33 | 352629 |
| 2026-02-23 | 46.19 | $87.92 | 464007 |
| 2026-02-20 | 50.71 | $92.26 | 243600 |
| 2026-02-19 | 49.44 | $91.09 | 345049 |
| 2026-02-18 | 42.30 | $85.16 | 277505 |
| 2026-02-17 | 42.05 | $84.97 | 220927 |
| 2026-02-13 | 43.58 | $86.59 | 379837 |
| 2026-02-12 | 43.72 | $86.74 | 290806 |
| 2026-02-11 | 51.59 | $94.28 | 127433 |
| 2026-02-10 | 52.94 | $95.40 | 347800 |
| 2026-02-09 | 50.69 | $93.34 | 295040 |
| 2026-02-06 | 50.21 | $92.90 | 174741 |
| 2026-02-05 | 45.19 | $88.57 | 315727 |
| 2026-02-04 | 53.28 | $95.44 | 313442 |
| 2026-02-03 | 58.08 | $98.78 | 227400 |
| 2026-02-02 | 59.21 | $99.53 | 260000 |
| 2026-01-30 | 62.91 | $101.90 | 165600 |
| 2026-01-29 | 64.61 | $102.95 | 213626 |
| 2026-01-28 | 66.16 | $103.91 | 262000 |
| 2026-01-27 | 67.43 | $104.70 | 343431 |
| 2026-01-26 | 61.78 | $98.28 | 272916 |
| 2026-01-23 | 60.09 | $96.63 | 239428 |
| 2026-01-22 | 62.20 | $97.96 | 228525 |
| 2026-01-21 | 62.26 | $98.00 | 370945 |
| 2026-01-20 | 54.59 | $90.90 | 206421 |
| 2026-01-16 | 57.35 | $92.67 | 261646 |
| 2026-01-15 | 54.13 | $90.08 | 277142 |
| 2026-01-14 | 55.50 | $90.97 | 385200 |
| 2026-01-13 | 59.23 | $93.30 | 223000 |
| 2026-01-12 | 61.52 | $94.66 | 173400 |
| 2026-01-09 | 62.86 | $95.45 | 306500 |
| 2026-01-08 | 62.72 | $95.31 | 340000 |
| 2026-01-07 | 58.10 | $90.90 | 429700 |
| 2026-01-06 | 56.50 | $89.52 | 358664 |
| 2026-01-05 | 61.31 | $92.50 | 291347 |
| 2026-01-02 | 56.95 | $88.77 | 178443 |
| 2025-12-31 | 59.32 | $90.16 | 127737 |
| 2025-12-30 | 58.88 | $89.79 | 177120 |
| 2025-12-29 | 59.76 | $90.33 | 329427 |
| 2025-12-26 | 61.46 | $91.38 | 136801 |
| 2025-12-24 | 61.09 | $91.01 | 50906 |
| 2025-12-23 | 60.37 | $90.27 | 214400 |
| 2025-12-22 | 61.20 | $90.84 | 177100 |
| 2025-12-19 | 60.46 | $90.03 | 301000 |
| 2025-12-18 | 63.95 | $92.48 | 371600 |
| 2025-12-17 | 57.62 | $85.80 | 219237 |
| 2025-12-16 | 58.53 | $86.42 | 283158 |
| 2025-12-15 | 61.38 | $88.35 | 315802 |
| 2025-12-12 | 60.06 | $86.97 | 315024 |
| 2025-12-11 | 63.79 | $89.45 | 336500 |
| 2025-12-10 | 64.54 | $89.94 | 255200 |
| 2025-12-09 | 61.78 | $86.78 | 180600 |
| 2025-12-08 | 61.11 | $86.05 | 154708 |
| 2025-12-05 | 61.21 | $86.12 | 391600 |
| 2025-12-04 | 64.20 | $88.28 | 427100 |
| 2025-12-03 | 64.06 | $88.10 | 300127 |
| 2025-12-02 | 59.56 | $82.66 | 354100 |
| 2025-12-01 | 61.56 | $84.15 | 499305 |
| 2025-11-28 | 63.80 | $85.78 | 472200 |
| 2025-11-26 | 60.84 | $82.21 | 852722 |
| 2025-11-25 | 55.29 | $76.49 | 679747 |
| 2025-11-24 | 52.19 | $73.74 | 657007 |
| 2025-11-21 | 53.44 | $74.72 | 714902 |
| 2025-11-20 | 56.01 | $76.69 | 421700 |
| 2025-11-19 | 59.47 | $79.20 | 367300 |
| 2025-11-18 | 58.90 | $78.60 | 479805 |
| 2025-11-17 | 60.56 | $79.82 | 310300 |
| 2025-11-14 | 64.89 | $82.85 | 563213 |
| 2025-11-13 | 65.32 | $83.15 | 390102 |
| 2025-11-12 | 70.02 | $86.28 | 471231 |
| 2025-11-11 | 68.72 | $84.37 | 313531 |
| 2025-11-10 | 69.70 | $85.02 | 418437 |
| 2025-11-07 | 71.48 | $86.22 | 534040 |
| 2025-11-06 | 73.28 | $87.43 | 395700 |
| 2025-11-05 | 75.46 | $88.89 | 593941 |
| 2025-11-04 | 76.53 | $89.61 | 627300 |
| 2025-11-03 | 78.38 | $90.88 | 802500 |
| 2025-10-31 | 78.22 | $90.46 | 854230 |
| 2025-10-30 | 75.87 | $84.85 | 816534 |
| 2025-10-29 | 76.65 | $85.41 | 1.2M |
| 2025-10-28 | 75.43 | $82.58 | 1.3M |
| 2025-10-27 | 73.84 | $79.11 | 3.6M |
| 2025-10-24 | 57.57 | $57.48 | 924945 |
| 2025-10-23 | 58.72 | $58.20 | 1.2M |
| 2025-10-22 | 55.42 | $55.40 | 801256 |
| 2025-10-21 | 52.65 | $53.25 | 695600 |
| 2025-10-20 | 52.00 | $52.75 | 671635 |
| 2025-10-17 | 53.00 | $53.47 | 439330 |
| 2025-10-16 | 52.22 | $52.83 | 477474 |
| 2025-10-15 | 52.44 | $53.00 | 983000 |
| 2025-10-14 | 49.92 | $50.86 | 947918 |
| 2025-10-13 | 52.71 | $53.11 | 584915 |
| 2025-10-10 | 50.23 | $51.00 | 954721 |
| 2025-10-09 | 50.88 | $51.54 | 1.8M |
| 2025-10-08 | 40.52 | $43.88 | 327000 |
| 2025-10-07 | 38.34 | $42.53 | 325000 |
| 2025-10-06 | 39.37 | $43.55 | 483500 |
| 2025-10-03 | 38.65 | $43.08 | 492760 |
| 2025-10-02 | 36.83 | $41.89 | 965605 |
| 2025-10-01 | 34.49 | $40.38 | 787311 |
| 2025-09-30 | 36.10 | $42.29 | 819200 |
| 2025-09-29 | 38.26 | $44.73 | 528224 |
| 2025-09-26 | 38.81 | $45.34 | 668246 |
| 2025-09-25 | 40.61 | $47.31 | 549118 |
| 2025-09-24 | 42.46 | $49.26 | 1.5M |
| 2025-09-23 | 40.59 | $47.84 | 1.3M |
| 2025-09-22 | 39.76 | $47.21 | 1.8M |
| 2025-09-19 | 27.73 | $39.27 | 848220 |
| 2025-09-18 | 28.52 | $40.43 | 1.4M |
| 2025-09-17 | 30.67 | $43.43 | 321023 |
| 2025-09-16 | 30.98 | $43.85 | 498148 |
| 2025-09-15 | 28.70 | $42.45 | 467852 |
| 2025-09-12 | 29.59 | $43.80 | 869185 |
| 2025-09-11 | 31.23 | $46.18 | 738651 |
| 2025-09-10 | 32.11 | $47.42 | 1.2M |
| 2025-09-09 | 27.01 | $44.18 | 1.1M |
| 2025-09-08 | 27.56 | $45.08 | 2.7M |
| 2025-09-05 | 39.08 | $58.91 | 488349 |
| 2025-09-04 | 37.85 | $58.22 | 354100 |
| 2025-09-03 | 34.78 | $56.53 | 340403 |
| 2025-09-02 | 36.44 | $58.17 | 615553 |
| 2025-08-29 | 36.02 | $57.93 | 278820 |
| 2025-08-28 | 37.57 | $59.49 | 744500 |
| 2025-08-27 | 34.01 | $57.43 | 832192 |
| 2025-08-26 | 35.97 | $59.51 | 848759 |
| 2025-08-25 | 36.45 | $60.00 | 842518 |
| 2025-08-22 | 42.42 | $65.54 | 486401 |
| 2025-08-21 | 43.33 | $66.29 | 261900 |
| 2025-08-20 | 43.61 | $66.52 | 464529 |
| 2025-08-19 | 42.38 | $65.70 | 320753 |
| 2025-08-18 | 48.77 | $70.88 | 186223 |
| 2025-08-15 | 45.58 | $68.76 | 116809 |
| 2025-08-14 | 46.94 | $69.80 | 321142 |
| 2025-08-13 | 50.18 | $72.16 | 316600 |
| 2025-08-12 | 51.69 | $73.21 | 419900 |
| 2025-08-11 | 50.59 | $72.39 | 192918 |
| 2025-08-08 | 49.29 | $71.42 | 210136 |
| 2025-08-07 | 52.84 | $74.03 | 242800 |
| 2025-08-06 | 55.27 | $75.71 | 428300 |
| 2025-08-05 | 51.66 | $72.84 | 272847 |
| 2025-08-04 | 46.76 | $69.40 | 236750 |
| 2025-08-01 | 44.12 | $67.71 | 207500 |
| 2025-07-31 | 46.99 | $69.90 | 283947 |
| 2025-07-30 | 49.93 | $71.99 | 271300 |
| 2025-07-29 | 51.89 | $73.31 | 305106 |
| 2025-07-28 | 46.98 | $70.02 | 268900 |
| 2025-07-25 | 49.41 | $71.69 | 573151 |
| 2025-07-24 | 46.33 | $69.74 | 440300 |
| 2025-07-23 | 43.41 | $68.00 | 393846 |
| 2025-07-22 | 39.76 | $65.96 | 383200 |
| 2025-07-21 | 38.04 | $65.04 | 431618 |
| 2025-07-18 | 37.12 | $64.54 | 320033 |
| 2025-07-17 | 38.16 | $65.50 | 436500 |
| 2025-07-16 | 33.98 | $63.21 | 661919 |
| 2025-07-15 | 37.14 | $66.25 | 337135 |
| 2025-07-14 | 35.89 | $65.58 | 364401 |
| 2025-07-11 | 36.09 | $65.77 | 467176 |
| 2025-07-10 | 38.47 | $68.07 | 245700 |
| 2025-07-09 | 40.83 | $70.19 | 481000 |
| 2025-07-08 | 41.70 | $70.95 | 274545 |
| 2025-07-07 | 33.60 | $66.38 | 257384 |
| 2025-07-03 | 37.53 | $70.00 | 83900 |
| 2025-07-02 | 36.56 | $69.50 | 231500 |
| 2025-07-01 | 36.41 | $69.42 | 333649 |
| 2025-06-30 | 37.23 | $70.21 | 558100 |
| 2025-06-27 | 38.69 | $71.59 | 129743 |
| 2025-06-26 | 38.89 | $71.78 | 176745 |
| 2025-06-25 | 37.71 | $71.04 | 273207 |
| 2025-06-24 | 40.01 | $73.35 | 434451 |
| 2025-06-23 | 32.75 | $69.06 | 255736 |
| 2025-06-20 | 33.98 | $70.41 | 285622 |
| 2025-06-18 | 36.25 | $72.78 | 195800 |
| 2025-06-17 | 36.40 | $72.93 | 239114 |
| 2025-06-16 | 36.83 | $73.39 | 166835 |
| 2025-06-13 | 37.57 | $74.19 | 353400 |
| 2025-06-12 | 41.25 | $77.94 | 198900 |
| 2025-06-11 | 39.52 | $76.79 | 392700 |
| 2025-06-10 | 41.15 | $78.42 | 750837 |
| 2025-06-09 | 37.25 | $75.83 | 288944 |
| 2025-06-06 | 37.87 | $76.50 | 396933 |
| 2025-06-05 | 37.10 | $75.98 | 370000 |
| 2025-06-04 | 37.05 | $75.95 | 809596 |
| 2025-06-03 | 42.55 | $81.96 | 256521 |
| 2025-06-02 | 42.91 | $82.32 | 340700 |
| 2025-05-30 | 45.13 | $84.51 | 380300 |
| 2025-05-29 | 45.31 | $84.69 | 347644 |
| 2025-05-28 | 50.84 | $89.77 | 387100 |
| 2025-05-27 | 53.50 | $91.95 | 211337 |
| 2025-05-23 | 56.55 | $94.32 | 194161 |
| 2025-05-22 | 55.20 | $93.00 | 265434 |
| 2025-05-21 | 55.14 | $92.94 | 316870 |
| 2025-05-20 | 58.05 | $95.29 | 199192 |
| 2025-05-19 | 59.64 | $96.54 | 534900 |
| 2025-05-16 | 55.90 | $92.47 | 180400 |
| 2025-05-15 | 55.58 | $92.13 | 260501 |
| 2025-05-14 | 58.32 | $94.40 | 296946 |
| 2025-05-13 | 57.08 | $93.00 | 286900 |
| 2025-05-12 | 56.79 | $92.67 | 484514 |
| 2025-05-09 | 52.58 | $88.07 | 256133 |
| 2025-05-08 | 51.49 | $86.95 | 219400 |
| 2025-05-07 | 50.96 | $86.40 | 220000 |
| 2025-05-06 | 50.82 | $86.25 | 370911 |
| 2025-05-05 | 47.52 | $82.73 | 297100 |
| 2025-05-02 | 47.92 | $83.20 | 225900 |
| 2025-05-01 | 49.70 | $85.26 | 340301 |
| 2025-04-30 | 52.64 | $88.52 | 408910 |
| 2025-04-29 | 54.46 | $90.46 | 236000 |
| 2025-04-28 | 55.55 | $91.62 | 305400 |
| 2025-04-25 | 57.60 | $93.79 | 228100 |
| 2025-04-24 | 56.95 | $92.85 | 230081 |
| 2025-04-23 | 58.82 | $94.89 | 354518 |
| 2025-04-22 | 57.71 | $93.17 | 294147 |
| 2025-04-21 | 54.81 | $88.87 | 222142 |
| 2025-04-17 | 56.91 | $91.31 | 270600 |
| 2025-04-16 | 56.20 | $90.22 | 304636 |
| 2025-04-15 | 55.18 | $88.64 | 426818 |
| 2025-04-14 | 57.07 | $91.00 | 1.4M |
| 2025-04-11 | 48.43 | $78.85 | 727019 |
| 2025-04-10 | 41.68 | $71.50 | 468037 |
| 2025-04-09 | 43.57 | $74.06 | 791500 |
| 2025-04-08 | 33.89 | $65.34 | 519500 |
| 2025-04-07 | 33.32 | $64.88 | 551812 |
| 2025-04-04 | 35.11 | $67.74 | 636300 |
| 2025-04-03 | 40.04 | $74.61 | 717000 |
| 2025-04-02 | 41.78 | $76.75 | 122100 |
| 2025-04-01 | 41.71 | $76.69 | 245900 |
| 2025-03-31 | 40.43 | $75.51 | 308000 |
| 2025-03-28 | 42.60 | $78.38 | 200200 |
| 2025-03-27 | 44.00 | $80.17 | 332089 |
| 2025-03-26 | 46.13 | $82.82 | 275000 |
| 2025-03-25 | 47.62 | $84.61 | 311540 |
| 2025-03-24 | 44.38 | $81.20 | 113500 |
| 2025-03-21 | 45.26 | $82.33 | 275700 |
| 2025-03-20 | 42.94 | $79.89 | 277939 |
| 2025-03-19 | 45.22 | $82.94 | 208942 |
| 2025-03-18 | 40.30 | $77.95 | 400656 |
| 2025-03-17 | 44.19 | $83.10 | 178900 |
| 2025-03-14 | 45.93 | $85.23 | 193200 |
| 2025-03-13 | 43.33 | $82.62 | 182700 |
| 2025-03-12 | 45.23 | $85.02 | 365306 |
| 2025-03-11 | 41.80 | $81.62 | 278700 |
| 2025-03-10 | 40.31 | $80.20 | 392500 |
| 2025-03-07 | 44.12 | $85.25 | 269825 |
| 2025-03-06 | 41.45 | $82.68 | 299066 |
| 2025-03-05 | 43.85 | $85.78 | 283825 |
| 2025-03-04 | 39.64 | $81.85 | 202323 |
| 2025-03-03 | 40.06 | $82.44 | 442700 |
| 2025-02-28 | 41.03 | $83.79 | 455505 |
| 2025-02-27 | 37.32 | $80.30 | 722352 |
| 2025-02-26 | 42.92 | $87.93 | 269441 |
| 2025-02-25 | 41.33 | $86.48 | 352200 |
| 2025-02-24 | 42.51 | $88.00 | 335500 |
| 2025-02-21 | 43.82 | $89.67 | 315734 |
| 2025-02-20 | 47.18 | $93.75 | 327462 |
| 2025-02-19 | 44.25 | $90.81 | 368043 |
| 2025-02-18 | 45.76 | $92.65 | 549172 |
| 2025-02-14 | 45.30 | $92.17 | 263500 |
| 2025-02-13 | 45.31 | $92.19 | 270500 |
| 2025-02-12 | 44.03 | $90.76 | 295100 |
| 2025-02-11 | 42.87 | $89.45 | 461566 |
| 2025-02-10 | 47.09 | $95.40 | 339500 |
| 2025-02-07 | 45.30 | $93.32 | 259502 |
| 2025-02-06 | 49.81 | $99.17 | 321541 |
| 2025-02-05 | 43.91 | $92.66 | 310254 |
| 2025-02-04 | 46.78 | $96.24 | 204014 |
| 2025-02-03 | 46.46 | $95.89 | 317121 |
| 2025-01-31 | 49.37 | $99.45 | 226900 |
| 2025-01-30 | 51.23 | $101.61 | 283100 |
| 2025-01-29 | 51.48 | $101.91 | 363734 |
| 2025-01-28 | 48.17 | $97.85 | 625650 |
| 2025-01-27 | 48.02 | $97.68 | 356156 |
| 2025-01-24 | 53.47 | $104.36 | 314900 |
| 2025-01-23 | 54.31 | $105.32 | 251988 |
| 2025-01-22 | 57.38 | $108.76 | 308635 |
| 2025-01-21 | 57.86 | $109.29 | 685882 |
| 2025-01-17 | 54.57 | $104.45 | 564347 |
| 2025-01-16 | 61.32 | $111.63 | 361301 |
| 2025-01-15 | 65.02 | $115.11 | 314880 |
| 2025-01-14 | 64.72 | $114.59 | 380905 |
| 2025-01-13 | 59.91 | $107.00 | 369000 |
| 2025-01-10 | 67.82 | $113.84 | 421856 |
| 2025-01-08 | 67.32 | $113.02 | 267328 |
| 2025-01-07 | 70.87 | $115.85 | 418500 |
| 2025-01-06 | 69.80 | $113.84 | 488153 |
| 2025-01-03 | 68.09 | $110.76 | 360225 |
| 2025-01-02 | 67.17 | $109.17 | 433634 |
| 2024-12-31 | 58.35 | $96.76 | 121603 |
| 2024-12-30 | 59.03 | $97.32 | 206006 |
| 2024-12-27 | 62.63 | $100.23 | 137300 |
| 2024-12-26 | 64.15 | $101.42 | 168060 |
| 2024-12-24 | 63.17 | $100.04 | 81632 |
| 2024-12-23 | 61.49 | $97.74 | 301117 |
| 2024-12-20 | 60.72 | $96.70 | 264964 |
| 2024-12-19 | 59.65 | $95.24 | 423306 |
| 2024-12-18 | 62.09 | $97.45 | 494807 |
| 2024-12-17 | 73.48 | $106.26 | 501937 |
| 2024-12-16 | 74.32 | $106.83 | 956474 |
| 2024-12-13 | 65.14 | $92.98 | 255219 |
| 2024-12-12 | 61.97 | $89.58 | 422297 |
| 2024-12-11 | 63.74 | $90.67 | 479034 |
| 2024-12-10 | 56.75 | $84.16 | 251606 |
| 2024-12-09 | 59.72 | $85.93 | 255000 |
| 2024-12-06 | 60.90 | $86.62 | 227809 |
| 2024-12-05 | 60.14 | $85.92 | 291932 |
| 2024-12-04 | 56.73 | $82.93 | 313000 |
| 2024-12-03 | 59.38 | $84.57 | 267413 |
| 2024-12-02 | 64.83 | $87.68 | 398423 |
| 2024-11-29 | 61.86 | $84.90 | 462700 |
| 2024-11-27 | 58.42 | $82.04 | 289100 |
| 2024-11-26 | 61.67 | $83.80 | 358287 |
| 2024-11-25 | 57.82 | $80.76 | 319125 |
| 2024-11-22 | 58.09 | $80.91 | 427600 |
| 2024-11-21 | 56.93 | $80.01 | 359902 |
| 2024-11-20 | 60.08 | $81.80 | 354200 |
| 2024-11-19 | 58.93 | $80.85 | 316585 |
| 2024-11-18 | 65.65 | $84.42 | 386381 |
| 2024-11-15 | 60.39 | $80.04 | 420008 |
| 2024-11-14 | 59.03 | $79.04 | 238693 |
| 2024-11-13 | 60.03 | $79.55 | 257900 |
| 2024-11-12 | 60.47 | $79.78 | 222273 |
| 2024-11-11 | 59.66 | $79.12 | 163462 |
| 2024-11-08 | 59.85 | $79.23 | 293100 |
| 2024-11-07 | 64.24 | $81.68 | 246609 |
| 2024-11-06 | 65.15 | $82.17 | 487200 |
| 2024-11-05 | 57.26 | $75.43 | 286209 |
| 2024-11-04 | 56.79 | $75.09 | 244117 |
| 2024-11-01 | 57.78 | $75.65 | 294007 |
| 2024-10-31 | 62.56 | $78.23 | 234500 |
| 2024-10-30 | 62.34 | $78.03 | 236900 |
| 2024-10-29 | 64.07 | $78.96 | 252817 |
| 2024-10-28 | 64.34 | $79.11 | 307218 |
| 2024-10-25 | 64.87 | $79.41 | 311681 |
| 2024-10-24 | 62.36 | $76.84 | 323868 |
| 2024-10-23 | 55.41 | $70.95 | 99113 |
| 2024-10-22 | 57.95 | $72.42 | 122500 |
| 2024-10-21 | 58.70 | $72.85 | 133700 |
| 2024-10-18 | 58.58 | $72.75 | 147200 |
| 2024-10-17 | 56.76 | $71.20 | 146500 |
| 2024-10-16 | 55.68 | $70.29 | 294100 |
| 2024-10-15 | 63.45 | $74.97 | 246724 |
| 2024-10-14 | 62.61 | $74.18 | 141323 |
| 2024-10-11 | 63.75 | $74.83 | 208505 |
| 2024-10-10 | 62.11 | $73.20 | 241176 |
| 2024-10-09 | 59.47 | $70.74 | 215200 |
| 2024-10-08 | 57.45 | $68.97 | 254919 |
| 2024-10-07 | 53.16 | $65.56 | 122001 |
| 2024-10-04 | 56.98 | $67.95 | 245500 |
| 2024-10-03 | 56.08 | $67.23 | 178071 |
| 2024-10-02 | 53.19 | $65.00 | 175860 |
| 2024-10-01 | 53.61 | $65.28 | 268100 |
| 2024-09-30 | 51.28 | $63.50 | 254212 |
| 2024-09-27 | 55.66 | $66.44 | 156636 |
| 2024-09-26 | 54.40 | $65.44 | 259711 |
| 2024-09-25 | 56.38 | $66.74 | 436600 |
| 2024-09-24 | 60.32 | $69.20 | 352639 |
| 2024-09-23 | 64.79 | $71.75 | 233507 |
| 2024-09-20 | 69.19 | $74.06 | 398100 |
| 2024-09-19 | 70.71 | $74.83 | 445782 |
| 2024-09-18 | 67.17 | $70.86 | 367200 |
| 2024-09-17 | 65.88 | $69.55 | 308038 |
| 2024-09-16 | 63.48 | $67.24 | 325600 |
| 2024-09-13 | 64.45 | $67.76 | 251100 |
| 2024-09-12 | 62.05 | $65.50 | 249000 |
| 2024-09-11 | 60.36 | $64.00 | 249600 |
| 2024-09-10 | 57.37 | $61.51 | 273200 |
| 2024-09-09 | 61.49 | $63.84 | 247635 |
| 2024-09-06 | 59.39 | $62.07 | 257047 |
| 2024-09-05 | 61.80 | $63.40 | 325100 |
| 2024-09-04 | 63.82 | $64.49 | 514906 |
| 2024-09-03 | 59.31 | $60.60 | 527253 |
| 2024-08-30 | 56.91 | $58.77 | 726100 |
| 2024-08-29 | 52.51 | $55.74 | 238619 |
| 2024-08-28 | 47.07 | $52.53 | 191026 |
| 2024-08-27 | 47.42 | $52.75 | 230424 |
| 2024-08-26 | 47.39 | $52.73 | 314200 |
| 2024-08-23 | 48.62 | $53.55 | 495808 |
| 2024-08-22 | 46.96 | $52.51 | 440200 |
| 2024-08-21 | 52.39 | $56.02 | 221200 |
| 2024-08-20 | 55.25 | $57.68 | 209615 |
| 2024-08-19 | 55.39 | $57.76 | 229030 |
| 2024-08-16 | 53.78 | $56.59 | 305500 |
| 2024-08-15 | 58.39 | $59.28 | 356936 |
| 2024-08-14 | 57.21 | $58.37 | 547000 |
| 2024-08-13 | 55.17 | $56.83 | 323635 |
| 2024-08-12 | 52.15 | $54.69 | 329818 |
| 2024-08-09 | 49.42 | $52.88 | 251062 |
| 2024-08-08 | 47.19 | $51.47 | 434335 |
| 2024-08-07 | 39.56 | $47.23 | 332768 |
| 2024-08-06 | 40.57 | $48.00 | 206400 |
| 2024-08-05 | 37.71 | $46.54 | 432707 |
| 2024-08-02 | 38.55 | $47.24 | 252030 |
| 2024-08-01 | 44.51 | $51.63 | 148900 |
| 2024-07-31 | 46.35 | $52.82 | 195122 |
| 2024-07-30 | 42.23 | $50.66 | 198423 |
| 2024-07-29 | 42.44 | $50.81 | 177355 |
| 2024-07-26 | 43.96 | $51.88 | 87800 |
| 2024-07-25 | 42.04 | $50.84 | 202400 |
| 2024-07-24 | 43.85 | $52.16 | 166051 |
| 2024-07-23 | 48.01 | $54.96 | 103600 |
| 2024-07-22 | 44.72 | $53.11 | 196422 |
| 2024-07-19 | 47.34 | $54.81 | 187224 |
| 2024-07-18 | 43.38 | $52.67 | 168241 |
| 2024-07-17 | 42.88 | $52.41 | 231025 |
| 2024-07-16 | 45.44 | $54.17 | 435600 |
| 2024-07-15 | 41.80 | $52.23 | 199600 |
| 2024-07-12 | 43.91 | $53.70 | 134043 |
| 2024-07-11 | 45.39 | $54.70 | 248000 |
| 2024-07-10 | 47.42 | $56.04 | 214249 |
| 2024-07-09 | 46.49 | $55.49 | 75035 |
| 2024-07-08 | 45.99 | $55.19 | 286739 |
| 2024-07-05 | 44.33 | $54.18 | 286500 |
| 2024-07-03 | 46.22 | $55.60 | 153434 |
| 2024-07-02 | 44.98 | $54.81 | 281532 |
| 2024-07-01 | 42.06 | $52.99 | 447440 |
| 2024-06-28 | 47.82 | $57.33 | 318300 |
| 2024-06-27 | 48.65 | $57.90 | 238200 |
| 2024-06-26 | 47.17 | $56.93 | 222300 |
| 2024-06-25 | 49.29 | $58.45 | 233106 |
| 2024-06-24 | 48.27 | $57.75 | 308725 |
| 2024-06-21 | 47.93 | $57.51 | 347728 |
| 2024-06-20 | 49.60 | $58.80 | 642204 |
| 2024-06-18 | 55.85 | $63.17 | 428600 |
| 2024-06-17 | 54.44 | $62.04 | 337800 |
| 2024-06-14 | 56.61 | $63.47 | 432861 |
| 2024-06-13 | 56.06 | $63.00 | 899548 |
| 2024-06-12 | 51.99 | $59.68 | 581547 |
| 2024-06-11 | 48.35 | $57.02 | 293600 |
| 2024-06-10 | 51.78 | $59.46 | 407250 |
| 2024-06-07 | 48.38 | $57.07 | 299800 |
| 2024-06-06 | 48.85 | $57.42 | 341326 |
| 2024-06-05 | 52.50 | $60.00 | 470427 |
| 2024-06-04 | 54.02 | $61.03 | 476431 |
| 2024-06-03 | 60.86 | $65.22 | 291502 |
| 2024-05-31 | 62.79 | $66.29 | 619311 |
| 2024-05-30 | 62.54 | $66.05 | 752863 |
| 2024-05-29 | 57.89 | $61.95 | 249100 |
| 2024-05-28 | 54.44 | $59.31 | 548321 |
| 2024-05-24 | 53.03 | $58.30 | 305220 |
| 2024-05-23 | 51.14 | $56.96 | 713284 |
| 2024-05-22 | 57.23 | $60.68 | 571303 |
| 2024-05-21 | 65.08 | $64.65 | 381800 |
| 2024-05-20 | 68.58 | $66.20 | 258400 |
| 2024-05-17 | 67.26 | $64.98 | 252090 |
| 2024-05-16 | 67.42 | $65.05 | 286200 |
| 2024-05-15 | 71.52 | $66.90 | 463053 |
| 2024-05-14 | 67.74 | $63.15 | 332600 |
| 2024-05-13 | 65.56 | $61.27 | 267075 |
| 2024-05-10 | 68.19 | $62.40 | 332922 |
| 2024-05-09 | 70.49 | $63.37 | 318500 |
| 2024-05-08 | 73.15 | $64.47 | 622500 |
| 2024-05-07 | 72.21 | $63.43 | 847700 |
| 2024-05-06 | 74.04 | $64.20 | 799327 |
| 2024-05-03 | 70.35 | $60.22 | 640527 |
| 2024-05-02 | 65.56 | $56.11 | 346622 |
| 2024-05-01 | 63.60 | $54.67 | 261439 |
| 2024-04-30 | 62.89 | $54.16 | 731528 |
| 2024-04-29 | 61.47 | $53.15 | 615959 |
| 2024-04-26 | 58.87 | $51.38 | 386600 |
| 2024-04-25 | 55.11 | $49.08 | 321300 |
| 2024-04-24 | 54.94 | $48.98 | 332326 |
| 2024-04-23 | 61.81 | $52.07 | 408672 |
| 2024-04-22 | 64.79 | $53.27 | 673311 |
| 2024-04-19 | 59.44 | $49.82 | 211200 |
| 2024-04-18 | 56.70 | $48.31 | 182200 |
| 2024-04-17 | 56.29 | $48.09 | 278239 |
| 2024-04-16 | 56.19 | $48.03 | 386002 |
| 2024-04-15 | 55.20 | $47.46 | 636800 |
| 2024-04-12 | 64.99 | $51.46 | 320700 |
| 2024-04-11 | 65.76 | $51.74 | 271600 |
| 2024-04-10 | 63.82 | $50.41 | 319000 |
| 2024-04-09 | 67.23 | $51.66 | 433035 |
| 2024-04-08 | 66.43 | $51.07 | 776236 |
| 2024-04-05 | 66.56 | $51.12 | 485113 |
| 2024-04-04 | 64.74 | $49.75 | 476112 |
| 2024-04-03 | 66.60 | $50.49 | 493140 |
| 2024-04-02 | 61.92 | $47.16 | 200624 |
| 2024-04-01 | 67.24 | $49.14 | 204008 |
| 2024-03-28 | 65.89 | $48.18 | 651812 |
| 2024-03-27 | 76.84 | $51.67 | 354606 |
| 2024-03-26 | 75.88 | $50.79 | 323418 |
| 2024-03-25 | 80.57 | $52.09 | 681891 |
| 2024-03-22 | 80.25 | $51.74 | 420900 |
| 2024-03-21 | 79.31 | $50.69 | 523445 |
| 2024-03-20 | 76.80 | $48.20 | 303645 |
| 2024-03-19 | 73.54 | $45.53 | 468500 |
| 2024-03-18 | 73.91 | $45.63 | 260734 |
| 2024-03-15 | 70.95 | $43.50 | 266100 |
| 2024-03-14 | 67.83 | $41.58 | 317000 |
| 2024-03-13 | 70.18 | $42.21 | 352671 |
| 2024-03-12 | 66.26 | $39.99 | 321100 |
| 2024-03-11 | 64.04 | $38.89 | 195723 |
| 2024-03-08 | 67.94 | $39.90 | 220200 |
| 2024-03-07 | 68.65 | $40.08 | 274500 |
| 2024-03-06 | 71.82 | $40.88 | 421637 |
| 2024-03-05 | 67.37 | $38.39 | 233900 |
| 2024-03-04 | 71.91 | $39.44 | 423354 |
| 2024-03-01 | 71.88 | $39.42 | 472400 |
| 2024-02-29 | 73.46 | $39.79 | 1.1M |
| 2024-02-28 | 67.84 | $36.69 | 489600 |
| 2024-02-27 | 67.27 | $36.42 | 686125 |
| 2024-02-26 | 69.58 | $36.95 | 292291 |
| 2024-02-23 | 68.17 | $36.23 | 357816 |
| 2024-02-22 | 66.00 | $35.19 | 596810 |
| 2024-02-21 | 62.33 | $33.62 | 380202 |
| 2024-02-20 | 59.29 | $32.48 | 397600 |
| 2024-02-16 | 56.76 | $31.61 | 159100 |
| 2024-02-15 | 55.37 | $31.15 | 106038 |
| 2024-02-14 | 54.71 | $30.93 | 159311 |
| 2024-02-13 | 53.85 | $30.64 | 132544 |
| 2024-02-12 | 53.68 | $30.58 | 88922 |
| 2024-02-09 | 52.84 | $30.28 | 444400 |
| 2024-02-08 | 48.55 | $28.82 | 409600 |
| 2024-02-07 | 52.94 | $30.22 | 564862 |
| 2024-02-06 | 61.17 | $32.41 | 235483 |
| 2024-02-05 | 61.62 | $32.52 | 333500 |
| 2024-02-02 | 71.28 | $34.62 | 211943 |
| 2024-02-01 | 70.27 | $34.14 | 343000 |
| 2024-01-31 | 67.99 | $33.12 | 323300 |
| 2024-01-30 | 67.99 | $33.12 | 317100 |
| 2024-01-29 | 67.10 | $32.72 | 633400 |
| 2024-01-26 | 71.35 | $33.62 | 439314 |
| 2024-01-25 | 69.99 | $32.94 | 685326 |
| 2024-01-24 | 65.49 | $30.98 | 502411 |
| 2024-01-23 | 63.02 | $30.06 | 362600 |
| 2024-01-22 | 63.77 | $30.22 | 1.0M |
| 2024-01-19 | 59.09 | $28.61 | 409434 |
| 2024-01-18 | 56.82 | $27.92 | 285428 |
| 2024-01-17 | 55.14 | $27.43 | 420431 |
| 2024-01-16 | 48.27 | $25.67 | 282746 |
| 2024-01-12 | 49.96 | $26.08 | 294501 |
| 2024-01-11 | 47.21 | $25.44 | 212327 |
| 2024-01-10 | 47.09 | $25.41 | 182241 |
| 2024-01-09 | 44.68 | $24.85 | 491634 |
| 2024-01-08 | 50.48 | $26.34 | 165000 |
| 2024-01-05 | 49.60 | $26.13 | 247600 |
| 2024-01-04 | 52.14 | $26.74 | 312152 |
| 2024-01-03 | 55.80 | $27.56 | 317730 |
| 2024-01-02 | 58.11 | $28.05 | 259100 |
| 2023-12-29 | 61.31 | $28.70 | 208900 |
| 2023-12-28 | 61.31 | $28.70 | 241600 |
| 2023-12-27 | 64.25 | $29.30 | 486525 |
| 2023-12-26 | 66.43 | $29.73 | 251200 |
| 2023-12-22 | 66.83 | $29.81 | 372830 |
| 2023-12-21 | 65.65 | $29.33 | 920100 |
| 2023-12-20 | 65.31 | $29.19 | 598036 |
| 2023-12-19 | 61.29 | $27.65 | 350600 |
| 2023-12-18 | 62.09 | $27.83 | 292003 |
| 2023-12-15 | 59.20 | $26.80 | 367417 |
| 2023-12-14 | 61.76 | $27.39 | 457500 |
| 2023-12-13 | 65.46 | $28.20 | 469400 |
| 2023-12-12 | 62.57 | $27.10 | 429400 |
| 2023-12-11 | 64.43 | $27.50 | 252219 |
| 2023-12-08 | 63.63 | $27.19 | 270700 |
| 2023-12-07 | 61.52 | $26.39 | 231440 |
| 2023-12-06 | 61.30 | $26.31 | 504403 |
| 2023-12-05 | 64.36 | $27.03 | 495345 |
| 2023-12-04 | 64.29 | $27.00 | 337500 |
| 2023-12-01 | 67.28 | $27.71 | 471429 |
| 2023-11-30 | 70.39 | $28.42 | 397522 |
| 2023-11-29 | 71.72 | $28.72 | 710900 |
| 2023-11-28 | 70.46 | $28.01 | 798853 |
| 2023-11-27 | 71.70 | $28.30 | 1.7M |
| 2023-11-24 | 67.22 | $25.92 | 986701 |
| 2023-11-22 | 58.91 | $22.72 | 512482 |
| 2023-11-21 | 67.15 | $24.35 | 562192 |
| 2023-11-20 | 67.07 | $24.32 | 1.6M |
| 2023-11-17 | 51.80 | $20.24 | 316398 |
| 2023-11-16 | 46.30 | $19.29 | 174900 |
| 2023-11-15 | 48.23 | $19.64 | 178557 |
| 2023-11-14 | 48.61 | $19.71 | 141300 |
| 2023-11-13 | 46.71 | $19.38 | 170118 |
| 2023-11-10 | 47.47 | $19.53 | 160929 |
| 2023-11-09 | 45.27 | $19.14 | 176000 |
| 2023-11-08 | 45.41 | $19.17 | 197908 |
| 2023-11-07 | 48.22 | $19.77 | 149132 |
| 2023-11-06 | 47.91 | $19.71 | 107700 |
| 2023-11-03 | 51.48 | $20.45 | 286300 |
| 2023-11-02 | 50.58 | $20.26 | 409300 |
| 2023-11-01 | 46.63 | $19.46 | 278900 |
| 2023-10-31 | 40.17 | $18.32 | 297900 |
| 2023-10-30 | 38.42 | $18.04 | 353700 |
| 2023-10-27 | 44.54 | $19.43 | 189100 |
| 2023-10-26 | 45.08 | $19.54 | 184200 |
| 2023-10-25 | 41.85 | $19.01 | 291834 |
| 2023-10-24 | 34.95 | $18.00 | 462349 |
| 2023-10-23 | 37.91 | $18.70 | 600801 |
| 2023-10-20 | 37.55 | $18.65 | 375602 |
| 2023-10-19 | 38.01 | $18.76 | 255407 |
| 2023-10-18 | 39.56 | $19.13 | 225327 |
| 2023-10-17 | 41.29 | $19.53 | 141749 |
| 2023-10-16 | 37.81 | $18.99 | 184700 |
| 2023-10-13 | 31.20 | $18.07 | 82000 |
| 2023-10-12 | 31.69 | $18.21 | 186500 |
| 2023-10-11 | 32.20 | $18.36 | 201804 |
| 2023-10-10 | 31.07 | $18.20 | 202700 |
| 2023-10-09 | 31.73 | $18.41 | 156400 |
| 2023-10-06 | 33.52 | $18.97 | 107700 |
| 2023-10-05 | 33.07 | $18.90 | 180823 |
| 2023-10-04 | 31.76 | $18.69 | 155830 |
| 2023-10-03 | 29.82 | $18.38 | 424800 |
| 2023-10-02 | 32.44 | $19.31 | 274602 |
| 2023-09-29 | 33.72 | $19.73 | 215349 |
| 2023-09-28 | 37.33 | $20.82 | 90800 |
| 2023-09-27 | 36.86 | $20.74 | 151600 |
| 2023-09-26 | 36.89 | $20.75 | 205416 |
| 2023-09-25 | 38.98 | $21.38 | 184234 |
| 2023-09-22 | 40.60 | $21.85 | 150004 |
| 2023-09-21 | 42.13 | $22.28 | 244800 |
| 2023-09-20 | 43.32 | $22.61 | 229922 |
| 2023-09-19 | 46.99 | $23.57 | 164600 |
| 2023-09-18 | 50.86 | $24.48 | 193123 |
| 2023-09-15 | 46.98 | $23.63 | 169200 |
| 2023-09-14 | 48.57 | $24.00 | 183533 |
| 2023-09-13 | 46.38 | $23.53 | 181445 |
| 2023-09-12 | 45.26 | $23.29 | 289200 |
| 2023-09-11 | 43.66 | $22.95 | 219900 |
| 2023-09-08 | 44.13 | $23.08 | 338137 |
| 2023-09-07 | 47.15 | $23.90 | 257300 |
| 2023-09-06 | 48.69 | $24.30 | 263700 |
| 2023-09-05 | 50.54 | $24.77 | 414300 |
| 2023-09-01 | 56.10 | $26.06 | 199500 |
| 2023-08-31 | 58.91 | $26.65 | 288300 |
| 2023-08-30 | 59.05 | $26.68 | 274800 |
| 2023-08-29 | 60.50 | $26.99 | 471243 |
| 2023-08-28 | 59.24 | $26.58 | 439640 |
| 2023-08-25 | 52.77 | $24.71 | 334300 |
| 2023-08-24 | 50.02 | $24.03 | 408225 |
| 2023-08-23 | 48.65 | $23.70 | 297431 |
| 2023-08-22 | 46.27 | $23.14 | 241948 |
| 2023-08-21 | 41.67 | $22.14 | 144100 |
| 2023-08-18 | 43.18 | $22.57 | 269800 |
| 2023-08-17 | 42.49 | $22.42 | 161000 |
| 2023-08-16 | 46.11 | $23.44 | 356140 |
| 2023-08-15 | 45.50 | $23.30 | 367160 |
| 2023-08-14 | 46.35 | $23.54 | 1.3M |
| 2023-08-11 | 54.26 | $25.52 | 299025 |
| 2023-08-10 | 55.07 | $25.70 | 407629 |
| 2023-08-09 | 51.47 | $24.76 | 195139 |
| 2023-08-08 | 52.32 | $24.96 | 248621 |
| 2023-08-07 | 49.22 | $24.18 | 189640 |
| 2023-08-04 | 49.97 | $24.37 | 97630 |
| 2023-08-03 | 48.99 | $24.12 | 129080 |
| 2023-08-02 | 50.34 | $24.48 | 162800 |
| 2023-08-01 | 54.76 | $25.60 | 375100 |
| 2023-07-31 | 53.23 | $25.16 | 143139 |
| 2023-07-28 | 53.62 | $25.26 | 209900 |
| 2023-07-27 | 51.48 | $24.63 | 227600 |
| 2023-07-26 | 57.80 | $26.20 | 178215 |
| 2023-07-25 | 57.39 | $26.07 | 147419 |
| 2023-07-24 | 56.14 | $25.67 | 337509 |
| 2023-07-21 | 58.81 | $26.32 | 248356 |
| 2023-07-20 | 56.64 | $25.60 | 117245 |
| 2023-07-19 | 55.24 | $25.15 | 276028 |
| 2023-07-18 | 59.32 | $26.16 | 238800 |
| 2023-07-17 | 59.24 | $26.13 | 423163 |
| 2023-07-14 | 55.72 | $24.93 | 430048 |
| 2023-07-13 | 62.79 | $26.58 | 274300 |
| 2023-07-12 | 59.60 | $25.50 | 284000 |
| 2023-07-11 | 56.94 | $24.68 | 345642 |
| 2023-07-10 | 55.73 | $24.32 | 279700 |
| 2023-07-07 | 58.98 | $25.06 | 339100 |
| 2023-07-06 | 56.12 | $24.19 | 291239 |
| 2023-07-05 | 66.02 | $26.16 | 405500 |
| 2023-07-03 | 66.53 | $26.25 | 142340 |
| 2023-06-30 | 67.30 | $26.39 | 375500 |
| 2023-06-29 | 68.64 | $26.64 | 249100 |
| 2023-06-28 | 68.16 | $26.44 | 395591 |
| 2023-06-27 | 68.21 | $26.45 | 427112 |
| 2023-06-26 | 73.70 | $27.52 | 786800 |
| 2023-06-23 | 68.77 | $25.31 | 612000 |
| 2023-06-22 | 68.44 | $25.18 | 689600 |
| 2023-06-21 | 77.76 | $26.73 | 702851 |
| 2023-06-20 | 76.14 | $25.92 | 572927 |
| 2023-06-16 | 72.79 | $24.47 | 378800 |
| 2023-06-15 | 69.50 | $23.30 | 648236 |
| 2023-06-14 | 66.18 | $22.30 | 528200 |
| 2023-06-13 | 67.37 | $22.47 | 216900 |
| 2023-06-12 | 65.79 | $22.01 | 257844 |
| 2023-06-09 | 65.06 | $21.80 | 336200 |
| 2023-06-08 | 65.44 | $21.86 | 299023 |
| 2023-06-07 | 69.21 | $22.45 | 480000 |
| 2023-06-06 | 67.52 | $21.89 | 740002 |
| 2023-06-05 | 56.71 | $19.20 | 133106 |
| 2023-06-02 | 52.28 | $18.41 | 114303 |
| 2023-06-01 | 51.80 | $18.33 | 155000 |
| 2023-05-31 | 46.98 | $17.56 | 84712 |
| 2023-05-30 | 49.55 | $17.98 | 79424 |
| 2023-05-26 | 46.85 | $17.57 | 57100 |
| 2023-05-25 | 46.97 | $17.59 | 47421 |
| 2023-05-24 | 47.82 | $17.74 | 101800 |
| 2023-05-23 | 47.21 | $17.64 | 199120 |
| 2023-05-22 | 44.73 | $17.23 | 152002 |
| 2023-05-19 | 46.98 | $17.67 | 117900 |
| 2023-05-18 | 44.82 | $17.31 | 161100 |
| 2023-05-17 | 47.42 | $17.82 | 206100 |
| 2023-05-16 | 43.12 | $17.12 | 241200 |
| 2023-05-15 | 49.63 | $18.30 | 142300 |
| 2023-05-12 | 50.74 | $18.48 | 202048 |
| 2023-05-11 | 51.28 | $18.57 | 292708 |
| 2023-05-10 | 49.80 | $18.31 | 60000 |
| 2023-05-09 | 50.25 | $18.39 | 251805 |
| 2023-05-08 | 47.69 | $17.93 | 189500 |
| 2023-05-05 | 46.96 | $17.80 | 188924 |
| 2023-05-04 | 40.98 | $16.81 | 157213 |
| 2023-05-03 | 42.79 | $17.20 | 160500 |
| 2023-05-02 | 43.58 | $17.37 | 164644 |
| 2023-05-01 | 42.69 | $17.22 | 166128 |
| 2023-04-28 | 44.80 | $17.69 | 142148 |
| 2023-04-27 | 44.41 | $17.62 | 120200 |
| 2023-04-26 | 45.90 | $17.96 | 156900 |
| 2023-04-25 | 46.60 | $18.12 | 166800 |
| 2023-04-24 | 46.72 | $18.15 | 112500 |
| 2023-04-21 | 46.35 | $18.07 | 130115 |
| 2023-04-20 | 48.47 | $18.60 | 162100 |
| 2023-04-19 | 47.13 | $18.29 | 518800 |
| 2023-04-18 | 54.52 | $19.99 | 292500 |
| 2023-04-17 | 60.46 | $21.11 | 196200 |
| 2023-04-14 | 59.14 | $20.76 | 356800 |
| 2023-04-13 | 56.29 | $20.04 | 225100 |
| 2023-04-12 | 54.22 | $19.55 | 279038 |
| 2023-04-11 | 50.50 | $18.73 | 222818 |
| 2023-04-10 | 46.89 | $18.01 | 187400 |
| 2023-04-06 | 45.75 | $17.79 | 51746 |
| 2023-04-05 | 46.80 | $18.03 | 126735 |
| 2023-04-04 | 46.21 | $17.91 | 94034 |
| 2023-04-03 | 48.40 | $18.43 | 148522 |
| 2023-03-31 | 45.47 | $17.81 | 182500 |
| 2023-03-30 | 48.73 | $18.58 | 87200 |
| 2023-03-29 | 48.73 | $18.58 | 156800 |
| 2023-03-28 | 47.04 | $18.20 | 156621 |
| 2023-03-27 | 46.38 | $18.05 | 149500 |
| 2023-03-24 | 41.66 | $17.03 | 59000 |
| 2023-03-23 | 41.70 | $17.04 | 148732 |
| 2023-03-22 | 43.28 | $17.51 | 110900 |
| 2023-03-21 | 44.80 | $17.95 | 275100 |
| 2023-03-20 | 39.49 | $16.79 | 95200 |
| 2023-03-17 | 40.58 | $17.13 | 138017 |
| 2023-03-16 | 43.84 | $18.10 | 347330 |
| 2023-03-15 | 37.49 | $16.81 | 354621 |
| 2023-03-14 | 42.72 | $18.28 | 165200 |
| 2023-03-13 | 43.51 | $18.48 | 246312 |
| 2023-03-10 | 45.33 | $18.94 | 349900 |
| 2023-03-09 | 49.34 | $19.88 | 198500 |
| 2023-03-08 | 53.65 | $20.78 | 160200 |
| 2023-03-07 | 49.30 | $19.85 | 130600 |
| 2023-03-06 | 51.73 | $20.34 | 220313 |
| 2023-03-03 | 48.58 | $19.70 | 174403 |
| 2023-03-02 | 45.69 | $19.15 | 362605 |
| 2023-03-01 | 52.94 | $20.56 | 88846 |
| 2023-02-28 | 53.86 | $20.72 | 160033 |
| 2023-02-27 | 56.73 | $21.21 | 177807 |
| 2023-02-24 | 54.47 | $20.73 | 98408 |
| 2023-02-23 | 55.45 | $20.90 | 157900 |
| 2023-02-22 | 52.61 | $20.30 | 115600 |
| 2023-02-21 | 52.41 | $20.26 | 123400 |
| 2023-02-17 | 52.23 | $20.22 | 255900 |
| 2023-02-16 | 58.70 | $21.42 | 222311 |
| 2023-02-15 | 58.76 | $21.43 | 125932 |
| 2023-02-14 | 60.39 | $21.72 | 185100 |
| 2023-02-13 | 58.97 | $21.34 | 211818 |
| 2023-02-10 | 55.24 | $20.41 | 123100 |
| 2023-02-09 | 54.48 | $20.23 | 162218 |
| 2023-02-08 | 57.85 | $20.88 | 175900 |
| 2023-02-07 | 57.27 | $20.73 | 145335 |
| 2023-02-06 | 58.03 | $20.88 | 235714 |
| 2023-02-03 | 56.98 | $20.59 | 319600 |
| 2023-02-02 | 63.41 | $21.83 | 173204 |
| 2023-02-01 | 62.47 | $21.54 | 135851 |
| 2023-01-31 | 64.81 | $21.97 | 327500 |
| 2023-01-30 | 61.17 | $20.84 | 258822 |
| 2023-01-27 | 65.93 | $21.67 | 169127 |
| 2023-01-26 | 71.94 | $22.61 | 320348 |
| 2023-01-25 | 72.89 | $22.75 | 277500 |
| 2023-01-24 | 70.53 | $21.85 | 272700 |
| 2023-01-23 | 70.99 | $21.92 | 434404 |
| 2023-01-20 | 76.05 | $22.68 | 498000 |
| 2023-01-19 | 72.94 | $21.39 | 741600 |
| 2023-01-18 | 71.66 | $20.92 | 1.2M |
| 2023-01-17 | 81.35 | $22.17 | 573900 |
| 2023-01-13 | 77.65 | $20.56 | 387033 |
| 2023-01-12 | 79.42 | $20.75 | 549800 |
| 2023-01-11 | 76.98 | $19.82 | 830400 |
| 2023-01-10 | 73.57 | $18.75 | 336900 |
| 2023-01-09 | 73.04 | $18.60 | 453500 |
| 2023-01-06 | 71.24 | $18.11 | 773310 |
| 2023-01-05 | 69.26 | $17.61 | 335550 |
| 2023-01-04 | 64.12 | $16.52 | 211900 |
| 2023-01-03 | 59.99 | $15.81 | 235842 |
| 2022-12-30 | 66.22 | $16.42 | 205600 |
| 2022-12-29 | 65.55 | $16.30 | 274837 |
| 2022-12-28 | 68.11 | $16.54 | 338800 |
| 2022-12-27 | 65.09 | $15.98 | 151300 |
| 2022-12-23 | 64.28 | $15.84 | 183227 |
| 2022-12-22 | 62.03 | $15.46 | 319710 |
| 2022-12-21 | 60.07 | $15.15 | 273500 |
| 2022-12-20 | 54.72 | $14.40 | 144900 |
| 2022-12-19 | 48.90 | $13.73 | 133277 |
| 2022-12-16 | 45.95 | $13.43 | 132100 |
| 2022-12-15 | 46.12 | $13.45 | 125700 |
| 2022-12-14 | 46.20 | $13.46 | 229700 |
| 2022-12-13 | 45.84 | $13.42 | 148131 |
| 2022-12-12 | 48.05 | $13.71 | 119648 |
| 2022-12-09 | 44.36 | $13.29 | 68310 |
| 2022-12-08 | 44.50 | $13.31 | 84216 |
| 2022-12-07 | 49.34 | $13.95 | 114232 |
| 2022-12-06 | 46.40 | $13.61 | 163021 |
| 2022-12-05 | 44.60 | $13.41 | 228700 |
| 2022-12-02 | 51.40 | $14.24 | 119400 |
| 2022-12-01 | 51.49 | $14.25 | 112600 |
| 2022-11-30 | 54.01 | $14.53 | 138047 |
| 2022-11-29 | 49.03 | $13.94 | 110922 |
| 2022-11-28 | 47.00 | $13.72 | 254800 |
| 2022-11-25 | 46.63 | $13.68 | 130011 |
| 2022-11-23 | 42.56 | $13.25 | 151970 |
| 2022-11-22 | 40.35 | $13.03 | 77800 |
| 2022-11-21 | 38.51 | $12.85 | 72900 |
| 2022-11-18 | 39.02 | $12.93 | 59528 |
| 2022-11-17 | 38.15 | $12.84 | 169800 |
| 2022-11-16 | 39.71 | $13.10 | 224600 |
| 2022-11-15 | 41.05 | $13.32 | 225802 |
| 2022-11-14 | 43.41 | $13.69 | 107600 |
| 2022-11-11 | 43.24 | $13.67 | 131913 |
| 2022-11-10 | 39.69 | $13.25 | 193100 |
| 2022-11-09 | 40.72 | $13.43 | 264000 |
| 2022-11-08 | 46.07 | $14.27 | 229300 |
| 2022-11-07 | 46.76 | $14.37 | 124344 |
| 2022-11-04 | 52.13 | $15.09 | 95400 |
| 2022-11-03 | 50.63 | $14.89 | 99400 |
| 2022-11-02 | 51.24 | $14.97 | 126016 |
| 2022-11-01 | 56.30 | $15.60 | 169132 |
| 2022-10-31 | 50.80 | $14.85 | 281500 |
| 2022-10-28 | 49.35 | $14.67 | 194736 |
| 2022-10-27 | 52.63 | $15.07 | 158934 |
| 2022-10-26 | 49.78 | $14.71 | 306400 |
| 2022-10-25 | 51.67 | $14.94 | 225631 |
| 2022-10-24 | 48.26 | $14.52 | 186400 |
| 2022-10-21 | 51.29 | $14.89 | 161600 |
| 2022-10-20 | 48.11 | $14.51 | 141836 |
| 2022-10-19 | 48.91 | $14.61 | 141140 |
| 2022-10-18 | 49.45 | $14.68 | 141724 |
| 2022-10-17 | 48.36 | $14.54 | 101824 |
| 2022-10-14 | 45.40 | $14.17 | 136315 |
| 2022-10-13 | 46.36 | $14.31 | 144900 |
| 2022-10-12 | 44.37 | $14.06 | 142600 |
| 2022-10-11 | 46.40 | $14.37 | 143347 |
| 2022-10-10 | 47.87 | $14.59 | 57435 |
| 2022-10-07 | 48.73 | $14.72 | 58117 |
| 2022-10-06 | 51.17 | $15.08 | 97904 |
| 2022-10-05 | 53.21 | $15.37 | 150000 |
| 2022-10-04 | 55.08 | $15.63 | 219100 |
| 2022-10-03 | 53.84 | $15.42 | 268535 |
| 2022-09-30 | 46.07 | $14.27 | 242443 |
| 2022-09-29 | 46.85 | $14.39 | 383711 |
| 2022-09-28 | 47.23 | $14.45 | 571600 |
| 2022-09-27 | 47.53 | $14.50 | 425838 |
| 2022-09-26 | 49.93 | $14.89 | 356836 |
| 2022-09-23 | 56.06 | $15.78 | 300200 |
| 2022-09-22 | 60.16 | $16.30 | 190700 |
| 2022-09-21 | 61.05 | $16.41 | 171500 |
| 2022-09-20 | 63.85 | $16.75 | 216603 |
| 2022-09-19 | 67.38 | $17.16 | 241500 |
| 2022-09-16 | 63.65 | $16.36 | 193045 |
| 2022-09-15 | 63.51 | $16.33 | 182700 |
| 2022-09-14 | 68.47 | $16.89 | 175500 |
| 2022-09-13 | 65.99 | $16.34 | 255200 |
| 2022-09-12 | 69.89 | $16.75 | 291600 |
| 2022-09-09 | 70.08 | $16.77 | 524818 |
| 2022-09-08 | 65.33 | $15.72 | 395600 |
| 2022-09-07 | 66.38 | $15.83 | 432316 |
| 2022-09-06 | 60.73 | $14.79 | 292200 |
| 2022-09-02 | 61.87 | $14.91 | 299686 |
| 2022-09-01 | 59.14 | $14.46 | 263505 |
| 2022-08-31 | 56.85 | $14.11 | 298000 |
| 2022-08-30 | 62.34 | $14.69 | 300700 |
| 2022-08-29 | 63.75 | $14.83 | 342700 |
| 2022-08-26 | 63.30 | $14.75 | 337800 |
| 2022-08-25 | 61.54 | $14.44 | 432606 |
| 2022-08-24 | 61.14 | $14.37 | 307400 |
| 2022-08-23 | 60.18 | $14.20 | 221833 |
| 2022-08-22 | 56.92 | $13.65 | 308300 |
| 2022-08-19 | 54.00 | $13.20 | 193536 |
| 2022-08-18 | 59.93 | $13.89 | 206000 |
| 2022-08-17 | 57.76 | $13.55 | 217011 |
| 2022-08-16 | 58.73 | $13.66 | 190211 |
| 2022-08-15 | 59.17 | $13.71 | 221120 |
| 2022-08-12 | 57.00 | $13.35 | 133341 |
| 2022-08-11 | 55.31 | $13.08 | 238429 |
| 2022-08-10 | 51.49 | $12.51 | 193543 |
| 2022-08-09 | 53.71 | $12.80 | 288627 |
| 2022-08-08 | 60.55 | $13.60 | 363800 |
| 2022-08-05 | 55.81 | $12.89 | 340648 |
| 2022-08-04 | 55.30 | $12.82 | 363100 |
| 2022-08-03 | 58.76 | $13.20 | 178527 |
| 2022-08-02 | 57.63 | $13.03 | 219719 |
| 2022-08-01 | 56.98 | $12.93 | 393500 |
| 2022-07-29 | 57.23 | $12.96 | 785816 |
| 2022-07-28 | 53.72 | $12.42 | 637200 |
| 2022-07-27 | 46.65 | $11.50 | 276712 |
| 2022-07-26 | 40.97 | $10.89 | 207419 |
| 2022-07-25 | 40.47 | $10.84 | 203500 |
| 2022-07-22 | 34.66 | $10.28 | 446000 |
| 2022-07-21 | 31.48 | $10.00 | 350142 |
| 2022-07-20 | 32.33 | $10.16 | 278687 |
| 2022-07-19 | 35.60 | $10.73 | 269400 |
| 2022-07-18 | 35.28 | $10.70 | 132324 |
| 2022-07-15 | 31.65 | $10.37 | 183100 |
| 2022-07-14 | 28.65 | $10.11 | 284600 |
| 2022-07-13 | 31.75 | $10.72 | 201600 |
| 2022-07-12 | 33.38 | $11.01 | 357600 |
| 2022-07-11 | 32.93 | $10.97 | 291838 |
| 2022-07-08 | 35.57 | $11.43 | 147648 |
| 2022-07-07 | 34.48 | $11.33 | 242500 |
| 2022-07-06 | 32.55 | $11.15 | 177113 |
| 2022-07-05 | 32.91 | $11.22 | 443300 |
| 2022-07-01 | 35.06 | $11.63 | 183816 |
| 2022-06-30 | 30.53 | $11.20 | 251500 |
| 2022-06-29 | 32.86 | $11.66 | 151300 |
| 2022-06-28 | 33.60 | $11.80 | 408001 |
| 2022-06-27 | 29.72 | $11.44 | 411625 |
| 2022-06-24 | 29.51 | $11.42 | 321100 |
| 2022-06-23 | 30.35 | $11.61 | 334144 |
| 2022-06-22 | 32.15 | $12.00 | 142912 |
| 2022-06-21 | 32.20 | $12.01 | 247022 |
| 2022-06-17 | 32.11 | $12.00 | 233700 |
| 2022-06-16 | 32.32 | $12.05 | 203645 |
| 2022-06-15 | 34.06 | $12.46 | 348552 |
| 2022-06-14 | 32.80 | $12.31 | 413429 |
| 2022-06-13 | 30.79 | $12.07 | 596438 |
| 2022-06-10 | 34.37 | $12.95 | 470400 |
| 2022-06-09 | 35.49 | $13.20 | 343000 |
| 2022-06-08 | 40.88 | $14.27 | 328500 |
| 2022-06-07 | 43.52 | $14.72 | 103846 |
| 2022-06-06 | 44.00 | $14.80 | 175940 |
| 2022-06-03 | 46.37 | $15.19 | 144700 |
| 2022-06-02 | 52.43 | $16.07 | 147200 |
| 2022-06-01 | 50.47 | $15.79 | 110500 |
| 2022-05-31 | 51.40 | $15.92 | 148200 |
| 2022-05-27 | 55.60 | $16.48 | 89400 |
| 2022-05-26 | 58.35 | $16.82 | 95546 |
| 2022-05-25 | 56.55 | $16.52 | 81734 |
| 2022-05-24 | 57.65 | $16.66 | 228743 |
| 2022-05-23 | 54.45 | $16.13 | 168300 |
| 2022-05-20 | 50.50 | $15.54 | 180200 |
| 2022-05-19 | 52.17 | $15.77 | 172600 |
| 2022-05-18 | 51.91 | $15.73 | 144034 |
| 2022-05-17 | 55.55 | $16.23 | 224600 |
| 2022-05-16 | 53.83 | $15.95 | 164700 |
| 2022-05-13 | 50.99 | $15.51 | 222300 |
| 2022-05-12 | 45.17 | $14.71 | 192639 |
| 2022-05-11 | 42.66 | $14.40 | 165700 |
| 2022-05-10 | 38.90 | $13.96 | 167500 |
| 2022-05-09 | 36.84 | $13.73 | 264300 |
| 2022-05-06 | 40.63 | $14.40 | 135310 |
| 2022-05-05 | 41.11 | $14.48 | 223316 |
| 2022-05-04 | 45.94 | $15.23 | 153000 |
| 2022-05-03 | 43.68 | $14.96 | 188536 |
| 2022-05-02 | 36.88 | $14.23 | 375100 |
| 2022-04-29 | 39.62 | $14.67 | 211800 |
| 2022-04-28 | 40.86 | $14.86 | 163434 |
| 2022-04-27 | 38.95 | $14.66 | 376600 |
| 2022-04-26 | 35.89 | $14.35 | 305472 |
| 2022-04-25 | 42.48 | $15.36 | 219042 |
| 2022-04-22 | 43.60 | $15.51 | 190836 |
| 2022-04-21 | 47.18 | $15.96 | 239317 |
| 2022-04-20 | 56.70 | $16.93 | 227209 |
| 2022-04-19 | 57.96 | $17.04 | 141600 |
| 2022-04-18 | 57.64 | $17.00 | 119731 |
| 2022-04-14 | 58.50 | $17.08 | 114346 |
| 2022-04-13 | 55.07 | $16.65 | 119819 |
| 2022-04-12 | 53.64 | $16.48 | 117400 |
| 2022-04-11 | 56.78 | $16.79 | 124400 |
| 2022-04-08 | 61.42 | $17.21 | 129546 |
| 2022-04-07 | 60.01 | $17.02 | 181100 |
| 2022-04-06 | 59.79 | $16.99 | 279643 |
| 2022-04-05 | 62.62 | $17.25 | 322500 |
| 2022-04-04 | 67.52 | $17.67 | 287700 |
| 2022-04-01 | 69.23 | $17.81 | 323600 |
| 2022-03-31 | 66.27 | $17.30 | 124600 |
| 2022-03-30 | 65.27 | $17.14 | 296338 |
| 2022-03-29 | 65.50 | $17.16 | 183508 |
| 2022-03-28 | 66.50 | $17.25 | 273700 |
| 2022-03-25 | 64.98 | $16.98 | 300049 |
| 2022-03-24 | 64.86 | $16.96 | 263235 |
| 2022-03-23 | 62.14 | $16.49 | 254601 |
| 2022-03-22 | 62.44 | $16.52 | 260805 |
| 2022-03-21 | 61.52 | $16.36 | 214800 |
| 2022-03-18 | 59.95 | $16.09 | 337200 |
| 2022-03-17 | 58.21 | $15.80 | 245200 |
| 2022-03-16 | 56.41 | $15.51 | 261938 |
| 2022-03-15 | 54.00 | $15.14 | 153818 |
| 2022-03-14 | 54.23 | $15.17 | 202300 |
| 2022-03-11 | 57.00 | $15.53 | 268002 |
| 2022-03-10 | 61.48 | $16.07 | 349342 |
| 2022-03-09 | 58.12 | $15.49 | 393100 |
| 2022-03-08 | 52.88 | $14.71 | 191400 |
| 2022-03-07 | 49.42 | $14.26 | 245700 |
| 2022-03-04 | 51.33 | $14.50 | 259620 |
| 2022-03-03 | 56.63 | $15.11 | 246918 |
| 2022-03-02 | 55.04 | $14.89 | 343500 |
| 2022-03-01 | 50.84 | $14.35 | 358821 |
| 2022-02-28 | 51.51 | $14.43 | 201445 |
| 2022-02-25 | 55.65 | $14.90 | 282400 |
| 2022-02-24 | 56.57 | $15.00 | 343649 |
| 2022-02-23 | 59.56 | $15.32 | 338629 |
| 2022-02-22 | 59.31 | $15.28 | 466128 |
| 2022-02-18 | 53.36 | $14.43 | 151200 |
| 2022-02-17 | 50.27 | $14.05 | 161219 |
| 2022-02-16 | 53.84 | $14.45 | 200923 |
| 2022-02-15 | 48.07 | $13.79 | 104408 |
| 2022-02-14 | 45.72 | $13.55 | 113100 |
| 2022-02-11 | 47.51 | $13.76 | 674821 |
| 2022-02-10 | 46.85 | $13.69 | 159300 |
| 2022-02-09 | 47.17 | $13.73 | 122300 |
| 2022-02-08 | 48.27 | $13.87 | 147213 |
| 2022-02-07 | 48.73 | $13.93 | 145197 |
| 2022-02-04 | 47.86 | $13.82 | 139100 |
| 2022-02-03 | 48.64 | $13.93 | 148200 |
| 2022-02-02 | 50.79 | $14.23 | 124900 |
| 2022-02-01 | 51.29 | $14.30 | 276300 |
| 2022-01-31 | 52.20 | $14.43 | 712313 |
| 2022-01-28 | 49.10 | $13.96 | 615300 |
| 2022-01-27 | 39.96 | $12.80 | 232874 |
| 2022-01-26 | 40.86 | $12.95 | 337791 |
| 2022-01-25 | 39.65 | $12.81 | 241200 |
| 2022-01-24 | 36.11 | $12.41 | 706647 |
| 2022-01-21 | 40.70 | $13.22 | 361139 |
| 2022-01-20 | 45.68 | $13.95 | 138737 |
| 2022-01-19 | 46.95 | $14.12 | 105524 |
| 2022-01-18 | 45.60 | $13.96 | 171737 |
| 2022-01-14 | 51.17 | $14.68 | 139700 |
| 2022-01-13 | 49.29 | $14.45 | 220521 |
| 2022-01-12 | 47.53 | $14.24 | 134305 |
| 2022-01-11 | 46.10 | $14.07 | 176516 |
| 2022-01-10 | 43.69 | $13.79 | 115746 |
| 2022-01-07 | 45.06 | $13.99 | 374000 |
| 2022-01-06 | 41.41 | $13.57 | 263736 |
| 2022-01-05 | 40.05 | $13.42 | 328500 |
| 2022-01-04 | 44.05 | $14.04 | 104100 |
| 2022-01-03 | 45.65 | $14.27 | 129738 |
| 2021-12-31 | 43.53 | $14.02 | 115934 |
| 2021-12-30 | 45.56 | $14.32 | 218618 |
| 2021-12-29 | 45.83 | $14.36 | 368100 |
| 2021-12-28 | 46.61 | $14.48 | 486300 |
| 2021-12-27 | 51.30 | $15.15 | 269136 |
| 2021-12-23 | 46.75 | $14.55 | 189211 |
| 2021-12-22 | 44.87 | $14.32 | 157100 |
| 2021-12-21 | 44.79 | $14.31 | 190100 |
| 2021-12-20 | 43.70 | $14.17 | 156429 |
| 2021-12-17 | 44.72 | $14.34 | 185236 |
| 2021-12-16 | 47.37 | $14.77 | 253720 |
| 2021-12-15 | 44.69 | $14.40 | 240700 |
| 2021-12-14 | 41.95 | $14.04 | 241300 |
| 2021-12-13 | 38.75 | $13.64 | 246800 |
| 2021-12-10 | 41.87 | $14.21 | 113331 |
| 2021-12-09 | 43.63 | $14.51 | 303511 |
| 2021-12-08 | 44.28 | $14.62 | 114600 |
| 2021-12-07 | 43.41 | $14.50 | 209901 |
| 2021-12-06 | 41.90 | $14.29 | 199815 |
| 2021-12-03 | 40.76 | $14.13 | 210126 |
| 2021-12-02 | 43.23 | $14.62 | 224642 |
| 2021-12-01 | 41.01 | $14.30 | 360031 |
| 2021-11-30 | 32.97 | $13.27 | 1.6M |
| 2021-11-29 | 32.80 | $13.25 | 385121 |
| 2021-11-26 | 34.11 | $13.57 | 374422 |
| 2021-11-24 | 35.02 | $13.79 | 253403 |
| 2021-11-23 | 36.62 | $14.17 | 232765 |
| 2021-11-22 | 36.11 | $14.10 | 238025 |
| 2021-11-19 | 38.93 | $14.76 | 280246 |
| 2021-11-18 | 42.78 | $15.56 | 218900 |
| 2021-11-17 | 40.62 | $15.25 | 461000 |
| 2021-11-16 | 42.69 | $15.67 | 720108 |
| 2021-11-15 | 50.85 | $17.06 | 460540 |
| 2021-11-12 | 51.52 | $17.16 | 384212 |
| 2021-11-11 | 53.89 | $17.51 | 236523 |
| 2021-11-10 | 52.03 | $17.20 | 538529 |
| 2021-11-09 | 51.07 | $17.04 | 296343 |
| 2021-11-08 | 49.62 | $16.80 | 221000 |
| 2021-11-05 | 45.33 | $16.13 | 168538 |
| 2021-11-04 | 45.66 | $16.19 | 241874 |
| 2021-11-03 | 49.00 | $16.78 | 228846 |
| 2021-11-02 | 43.92 | $16.01 | 221317 |
| 2021-11-01 | 42.94 | $15.87 | 300000 |
| 2021-10-29 | 41.97 | $15.73 | 696147 |
| 2021-10-28 | 46.75 | $16.62 | 207500 |
| 2021-10-27 | 47.21 | $16.70 | 363300 |
| 2021-10-26 | 53.51 | $17.71 | 215806 |
| 2021-10-25 | 57.47 | $18.26 | 169516 |
| 2021-10-22 | 53.74 | $17.63 | 352542 |
| 2021-10-21 | 56.67 | $18.02 | 221819 |
| 2021-10-20 | 59.26 | $18.35 | 431600 |
| 2021-10-19 | 51.23 | $17.10 | 229500 |
| 2021-10-18 | 51.39 | $17.12 | 193900 |
| 2021-10-15 | 52.66 | $17.29 | 252600 |
| 2021-10-14 | 49.05 | $16.78 | 198300 |
| 2021-10-13 | 47.18 | $16.53 | 152639 |
| 2021-10-12 | 45.89 | $16.36 | 172341 |
| 2021-10-11 | 46.91 | $16.52 | 111917 |
| 2021-10-08 | 47.10 | $16.55 | 87900 |
| 2021-10-07 | 47.58 | $16.63 | 112400 |
| 2021-10-06 | 49.75 | $16.99 | 138219 |
| 2021-10-05 | 50.23 | $17.07 | 258900 |
| 2021-10-04 | 48.57 | $16.79 | 259300 |
| 2021-10-01 | 51.67 | $17.32 | 226500 |
| 2021-09-30 | 49.77 | $16.99 | 473746 |
| 2021-09-29 | 48.97 | $16.85 | 176400 |
| 2021-09-28 | 47.30 | $16.56 | 248500 |
| 2021-09-27 | 47.81 | $16.66 | 138100 |
| 2021-09-24 | 44.50 | $16.08 | 221300 |
| 2021-09-23 | 47.83 | $16.75 | 205200 |
| 2021-09-22 | 48.86 | $16.95 | 256012 |
| 2021-09-21 | 48.55 | $16.89 | 259746 |
| 2021-09-20 | 50.64 | $17.31 | 643022 |
| 2021-09-17 | 65.75 | $19.67 | 345729 |
| 2021-09-16 | 64.78 | $19.44 | 420800 |
| 2021-09-15 | 64.74 | $19.43 | 332042 |
| 2021-09-14 | 68.32 | $19.90 | 653539 |
| 2021-09-13 | 67.71 | $19.73 | 1.4M |
| 2021-09-10 | 61.73 | $18.29 | 384200 |
| 2021-09-09 | 63.60 | $18.53 | 315200 |
| 2021-09-08 | 63.83 | $18.56 | 515817 |
| 2021-09-07 | 67.11 | $18.99 | 813033 |
| 2021-09-03 | 61.81 | $17.77 | 175623 |
| 2021-09-02 | 63.24 | $17.95 | 342700 |
| 2021-09-01 | 66.91 | $18.40 | 236949 |
| 2021-08-31 | 69.47 | $18.70 | 436500 |
| 2021-08-30 | 73.09 | $19.11 | 710346 |
| 2021-08-27 | 67.33 | $17.65 | 410914 |
| 2021-08-26 | 64.56 | $17.09 | 329707 |
| 2021-08-25 | 67.57 | $17.40 | 369400 |
| 2021-08-24 | 64.75 | $16.84 | 724948 |
| 2021-08-23 | 55.41 | $15.42 | 338838 |
| 2021-08-20 | 47.83 | $14.60 | 89800 |
| 2021-08-19 | 44.56 | $14.30 | 169900 |
| 2021-08-18 | 42.73 | $14.14 | 89800 |
| 2021-08-17 | 43.24 | $14.20 | 139323 |
| 2021-08-16 | 43.48 | $14.23 | 86919 |
| 2021-08-13 | 45.78 | $14.51 | 139700 |
| 2021-08-12 | 48.85 | $14.86 | 205400 |
| 2021-08-11 | 48.85 | $14.86 | 156319 |
| 2021-08-10 | 47.11 | $14.67 | 296500 |
| 2021-08-09 | 39.99 | $13.97 | 83760 |
| 2021-08-06 | 38.76 | $13.86 | 109233 |
| 2021-08-05 | 37.99 | $13.79 | 154500 |
| 2021-08-04 | 34.89 | $13.51 | 194300 |
| 2021-08-03 | 36.37 | $13.75 | 178036 |
| 2021-08-02 | 32.39 | $13.40 | 191949 |
| 2021-07-30 | 32.95 | $13.50 | 254700 |
| 2021-07-29 | 36.28 | $14.06 | 150719 |
| 2021-07-28 | 36.41 | $14.08 | 95842 |
| 2021-07-27 | 34.03 | $13.86 | 105700 |
| 2021-07-26 | 34.09 | $13.87 | 124800 |
| 2021-07-23 | 31.89 | $13.66 | 198000 |
| 2021-07-22 | 33.99 | $14.07 | 175500 |
| 2021-07-21 | 36.68 | $14.55 | 211143 |
| 2021-07-20 | 27.87 | $13.77 | 262700 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-81.10
2026-07-17
Close Price
$90.14
Vol: 183148
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-48.76
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -81.10 | $90.14 | 183148 |
| 2026-07-16 | -79.79 | $90.86 | 259100 |
| 2026-07-15 | -44.87 | $96.44 | 265601 |
| 2026-07-14 | -71.65 | $92.16 | 163948 |
| 2026-07-13 | -80.91 | $90.68 | 217800 |
| 2026-07-10 | -53.94 | $94.99 | 251136 |
| 2026-07-09 | -77.91 | $89.82 | 169034 |
| 2026-07-08 | -67.75 | $90.63 | 243786 |
| 2026-07-07 | -59.33 | $91.65 | 145300 |
| 2026-07-06 | -45.98 | $94.34 | 234300 |
| 2026-07-02 | -66.32 | $90.24 | 183200 |
| 2026-07-01 | -69.05 | $89.69 | 218629 |
| 2026-06-30 | -54.66 | $92.59 | 184706 |
| 2026-06-29 | -55.11 | $92.50 | 205900 |
| 2026-06-26 | -60.37 | $91.44 | 178147 |
| 2026-06-25 | -65.82 | $90.34 | 140802 |
| 2026-06-24 | -59.44 | $89.69 | 270631 |
| 2026-06-23 | -35.89 | $94.01 | 235600 |
| 2026-06-22 | -22.47 | $97.28 | 519000 |
| 2026-06-18 | -6.07 | $101.68 | 335640 |
| 2026-06-17 | -11.79 | $98.53 | 344000 |
| 2026-06-16 | -15.70 | $96.77 | 295100 |
| 2026-06-15 | -6.30 | $99.95 | 267743 |
| 2026-06-12 | -4.06 | $98.71 | 370200 |
| 2026-06-11 | -2.28 | $97.90 | 788900 |
| 2026-06-10 | -20.92 | $87.65 | 233406 |
| 2026-06-09 | -19.49 | $88.00 | 382508 |
| 2026-06-08 | -36.17 | $83.91 | 295614 |
| 2026-06-05 | -31.97 | $84.94 | 169300 |
| 2026-06-04 | -23.53 | $87.01 | 164500 |
| 2026-06-03 | -27.08 | $86.14 | 181621 |
| 2026-06-02 | -15.46 | $88.99 | 173000 |
| 2026-06-01 | -4.93 | $91.57 | 283800 |
| 2026-05-29 | -4.31 | $90.78 | 498500 |
| 2026-05-28 | -14.47 | $87.80 | 587500 |
| 2026-05-27 | -12.51 | $85.26 | 679110 |
| 2026-05-26 | -1.30 | $79.84 | 395117 |
| 2026-05-22 | -30.11 | $75.95 | 165600 |
| 2026-05-21 | -4.24 | $78.33 | 417638 |
| 2026-05-20 | -58.49 | $72.11 | 296843 |
| 2026-05-19 | -90.50 | $69.03 | 208800 |
| 2026-05-18 | -69.16 | $72.58 | 204900 |
| 2026-05-15 | -80.43 | $70.80 | 137313 |
| 2026-05-14 | -74.22 | $71.78 | 108239 |
| 2026-05-13 | -76.28 | $71.51 | 187300 |
| 2026-05-12 | -65.23 | $73.28 | 183400 |
| 2026-05-11 | -56.18 | $74.73 | 239031 |
| 2026-05-08 | -63.98 | $73.48 | 204636 |
| 2026-05-07 | -55.37 | $74.86 | 237031 |
| 2026-05-06 | -42.20 | $76.97 | 644036 |
| 2026-05-05 | -88.08 | $69.62 | 429147 |
| 2026-05-04 | -89.64 | $69.37 | 388300 |
| 2026-05-01 | -92.82 | $68.86 | 544500 |
| 2026-04-30 | -93.24 | $72.00 | 409504 |
| 2026-04-29 | -90.14 | $73.49 | 321400 |
| 2026-04-28 | -66.45 | $75.45 | 307245 |
| 2026-04-27 | -65.96 | $74.12 | 309100 |
| 2026-04-24 | -66.16 | $74.09 | 158000 |
| 2026-04-23 | -63.28 | $74.51 | 443623 |
| 2026-04-22 | -41.71 | $77.64 | 351692 |
| 2026-04-21 | -19.04 | $80.95 | 258523 |
| 2026-04-20 | -5.74 | $82.86 | 307518 |
| 2026-04-17 | -10.24 | $81.99 | 528700 |
| 2026-04-16 | -11.16 | $81.64 | 197815 |
| 2026-04-15 | -2.32 | $82.66 | 345741 |
| 2026-04-14 | -8.13 | $81.61 | 172848 |
| 2026-04-13 | -9.79 | $81.31 | 257410 |
| 2026-04-10 | -14.35 | $80.10 | 175900 |
| 2026-04-09 | -10.47 | $80.40 | 279736 |
| 2026-04-08 | -6.84 | $80.81 | 460100 |
| 2026-04-07 | -27.79 | $75.47 | 248400 |
| 2026-04-06 | -18.69 | $76.79 | 115800 |
| 2026-04-02 | -14.07 | $77.46 | 157509 |
| 2026-04-01 | -10.97 | $77.91 | 297602 |
| 2026-03-31 | -3.51 | $77.37 | 436347 |
| 2026-03-30 | -58.88 | $70.05 | 228052 |
| 2026-03-27 | -67.63 | $69.26 | 230811 |
| 2026-03-26 | -61.13 | $71.53 | 313331 |
| 2026-03-25 | -74.40 | $71.78 | 546400 |
| 2026-03-24 | -79.96 | $70.49 | 246703 |
| 2026-03-23 | -80.55 | $70.33 | 440752 |
| 2026-03-20 | -90.18 | $67.69 | 448625 |
| 2026-03-19 | -85.09 | $69.12 | 368700 |
| 2026-03-18 | -95.36 | $66.31 | 302514 |
| 2026-03-17 | -93.52 | $66.82 | 468199 |
| 2026-03-16 | -97.75 | $65.65 | 533100 |
| 2026-03-13 | -99.96 | $66.64 | 393440 |
| 2026-03-12 | -93.50 | $70.16 | 485679 |
| 2026-03-11 | -77.88 | $74.72 | 406238 |
| 2026-03-10 | -82.77 | $73.32 | 499632 |
| 2026-03-09 | -90.08 | $71.23 | 386126 |
| 2026-03-06 | -97.79 | $70.40 | 523400 |
| 2026-03-05 | -85.12 | $74.02 | 312313 |
| 2026-03-04 | -85.17 | $74.26 | 314414 |
| 2026-03-03 | -87.95 | $73.82 | 471400 |
| 2026-03-02 | -92.48 | $76.76 | 597300 |
| 2026-02-27 | -94.86 | $77.18 | 653114 |
| 2026-02-26 | -96.04 | $81.97 | 888998 |
| 2026-02-25 | -71.97 | $89.38 | 154100 |
| 2026-02-24 | -67.90 | $90.33 | 352629 |
| 2026-02-23 | -78.24 | $87.92 | 464007 |
| 2026-02-20 | -59.61 | $92.26 | 243600 |
| 2026-02-19 | -64.64 | $91.09 | 345049 |
| 2026-02-18 | -90.09 | $85.16 | 277505 |
| 2026-02-17 | -90.90 | $84.97 | 220927 |
| 2026-02-13 | -94.58 | $86.59 | 379837 |
| 2026-02-12 | -97.69 | $86.74 | 290806 |
| 2026-02-11 | -65.58 | $94.28 | 127433 |
| 2026-02-10 | -59.39 | $95.40 | 347800 |
| 2026-02-09 | -70.77 | $93.34 | 295040 |
| 2026-02-06 | -73.20 | $92.90 | 174741 |
| 2026-02-05 | -97.13 | $88.57 | 315727 |
| 2026-02-04 | -57.03 | $95.44 | 313442 |
| 2026-02-03 | -39.24 | $98.78 | 227400 |
| 2026-02-02 | -35.25 | $99.53 | 260000 |
| 2026-01-30 | -21.56 | $101.90 | 165600 |
| 2026-01-29 | -16.24 | $102.95 | 213626 |
| 2026-01-28 | -11.36 | $103.91 | 262000 |
| 2026-01-27 | 0.00 | $104.70 | 343431 |
| 2026-01-26 | -20.86 | $98.28 | 272916 |
| 2026-01-23 | -24.85 | $96.63 | 239428 |
| 2026-01-22 | -15.04 | $97.96 | 228525 |
| 2026-01-21 | -7.15 | $98.00 | 370945 |
| 2026-01-20 | -57.48 | $90.90 | 206421 |
| 2026-01-16 | -39.30 | $92.67 | 261646 |
| 2026-01-15 | -55.92 | $90.08 | 277142 |
| 2026-01-14 | -43.86 | $90.97 | 385200 |
| 2026-01-13 | -26.71 | $93.30 | 223000 |
| 2026-01-12 | -16.70 | $94.66 | 173400 |
| 2026-01-09 | -10.03 | $95.45 | 306500 |
| 2026-01-08 | -11.07 | $95.31 | 340000 |
| 2026-01-07 | -38.98 | $90.90 | 429700 |
| 2026-01-06 | -50.12 | $89.52 | 358664 |
| 2026-01-05 | -9.84 | $92.50 | 291347 |
| 2026-01-02 | -46.56 | $88.77 | 178443 |
| 2025-12-31 | -32.33 | $90.16 | 127737 |
| 2025-12-30 | -33.73 | $89.79 | 177120 |
| 2025-12-29 | -28.82 | $90.33 | 329427 |
| 2025-12-26 | -19.27 | $91.38 | 136801 |
| 2025-12-24 | -14.39 | $91.01 | 50906 |
| 2025-12-23 | -15.04 | $90.27 | 214400 |
| 2025-12-22 | -12.17 | $90.84 | 177100 |
| 2025-12-19 | -15.87 | $90.03 | 301000 |
| 2025-12-18 | -3.25 | $92.48 | 371600 |
| 2025-12-17 | -32.35 | $85.80 | 219237 |
| 2025-12-16 | -29.38 | $86.42 | 283158 |
| 2025-12-15 | -20.16 | $88.35 | 315802 |
| 2025-12-12 | -26.76 | $86.97 | 315024 |
| 2025-12-11 | -14.91 | $89.45 | 336500 |
| 2025-12-10 | -12.57 | $89.94 | 255200 |
| 2025-12-09 | -27.66 | $86.78 | 180600 |
| 2025-12-08 | -31.15 | $86.05 | 154708 |
| 2025-12-05 | -30.82 | $86.12 | 391600 |
| 2025-12-04 | -11.06 | $88.28 | 427100 |
| 2025-12-03 | -20.33 | $88.10 | 300127 |
| 2025-12-02 | -46.66 | $82.66 | 354100 |
| 2025-12-01 | -46.79 | $84.15 | 499305 |
| 2025-11-28 | -39.86 | $85.78 | 472200 |
| 2025-11-26 | -55.04 | $82.21 | 852722 |
| 2025-11-25 | -79.37 | $76.49 | 679747 |
| 2025-11-24 | -91.07 | $73.74 | 657007 |
| 2025-11-21 | -90.44 | $74.72 | 714902 |
| 2025-11-20 | -47.79 | $76.69 | 421700 |
| 2025-11-19 | -40.08 | $79.20 | 367300 |
| 2025-11-18 | -39.26 | $78.60 | 479805 |
| 2025-11-17 | -35.65 | $79.82 | 310300 |
| 2025-11-14 | -28.08 | $82.85 | 563213 |
| 2025-11-13 | -27.40 | $83.15 | 390102 |
| 2025-11-12 | -20.25 | $86.28 | 471231 |
| 2025-11-11 | -24.08 | $84.37 | 313531 |
| 2025-11-10 | -22.56 | $85.02 | 418437 |
| 2025-11-07 | -19.88 | $86.22 | 534040 |
| 2025-11-06 | -17.00 | $87.43 | 395700 |
| 2025-11-05 | -12.62 | $88.89 | 593941 |
| 2025-11-04 | -10.44 | $89.61 | 627300 |
| 2025-11-03 | -8.04 | $90.88 | 802500 |
| 2025-10-31 | -3.16 | $90.46 | 854230 |
| 2025-10-30 | -5.28 | $84.85 | 816534 |
| 2025-10-29 | -3.60 | $85.41 | 1.2M |
| 2025-10-28 | -5.69 | $82.58 | 1.3M |
| 2025-10-27 | -11.89 | $79.11 | 3.6M |
| 2025-10-24 | -11.92 | $57.48 | 924945 |
| 2025-10-23 | -4.79 | $58.20 | 1.2M |
| 2025-10-22 | -6.77 | $55.40 | 801256 |
| 2025-10-21 | -19.22 | $53.25 | 695600 |
| 2025-10-20 | -21.02 | $52.75 | 671635 |
| 2025-10-17 | -9.28 | $53.47 | 439330 |
| 2025-10-16 | -12.58 | $52.83 | 477474 |
| 2025-10-15 | -11.55 | $53.00 | 983000 |
| 2025-10-14 | -23.92 | $50.86 | 947918 |
| 2025-10-13 | -10.30 | $53.11 | 584915 |
| 2025-10-10 | -18.49 | $51.00 | 954721 |
| 2025-10-09 | -15.02 | $51.54 | 1.8M |
| 2025-10-08 | -64.18 | $43.88 | 327000 |
| 2025-10-07 | -72.85 | $42.53 | 325000 |
| 2025-10-06 | -66.30 | $43.55 | 483500 |
| 2025-10-03 | -69.32 | $43.08 | 492760 |
| 2025-10-02 | -83.25 | $41.89 | 965605 |
| 2025-10-01 | -90.29 | $40.38 | 787311 |
| 2025-09-30 | -81.38 | $42.29 | 819200 |
| 2025-09-29 | -70.00 | $44.73 | 528224 |
| 2025-09-26 | -67.15 | $45.34 | 668246 |
| 2025-09-25 | -60.62 | $47.31 | 549118 |
| 2025-09-24 | -52.10 | $49.26 | 1.5M |
| 2025-09-23 | -58.30 | $47.84 | 1.3M |
| 2025-09-22 | -66.63 | $47.21 | 1.8M |
| 2025-09-19 | -96.77 | $39.27 | 848220 |
| 2025-09-18 | -95.95 | $40.43 | 1.4M |
| 2025-09-17 | -95.19 | $43.43 | 321023 |
| 2025-09-16 | -94.21 | $43.85 | 498148 |
| 2025-09-15 | -99.04 | $42.45 | 467852 |
| 2025-09-12 | -96.14 | $43.80 | 869185 |
| 2025-09-11 | -91.96 | $46.18 | 738651 |
| 2025-09-10 | -88.54 | $47.42 | 1.2M |
| 2025-09-09 | -99.10 | $44.18 | 1.1M |
| 2025-09-08 | -98.87 | $45.08 | 2.7M |
| 2025-09-05 | -78.48 | $58.91 | 488349 |
| 2025-09-04 | -82.68 | $58.22 | 354100 |
| 2025-09-03 | -90.70 | $56.53 | 340403 |
| 2025-09-02 | -83.08 | $58.17 | 615553 |
| 2025-08-29 | -92.02 | $57.93 | 278820 |
| 2025-08-28 | -84.10 | $59.49 | 744500 |
| 2025-08-27 | -94.56 | $57.43 | 832192 |
| 2025-08-26 | -95.88 | $59.51 | 848759 |
| 2025-08-25 | -99.44 | $60.00 | 842518 |
| 2025-08-22 | -91.62 | $65.54 | 486401 |
| 2025-08-21 | -85.08 | $66.29 | 261900 |
| 2025-08-20 | -83.07 | $66.52 | 464529 |
| 2025-08-19 | -97.27 | $65.70 | 320753 |
| 2025-08-18 | -44.14 | $70.88 | 186223 |
| 2025-08-15 | -60.77 | $68.76 | 116809 |
| 2025-08-14 | -52.09 | $69.80 | 321142 |
| 2025-08-13 | -30.29 | $72.16 | 316600 |
| 2025-08-12 | -20.89 | $73.21 | 419900 |
| 2025-08-11 | -26.94 | $72.39 | 192918 |
| 2025-08-08 | -34.10 | $71.42 | 210136 |
| 2025-08-07 | -14.83 | $74.03 | 242800 |
| 2025-08-06 | -2.44 | $75.71 | 428300 |
| 2025-08-05 | -13.39 | $72.84 | 272847 |
| 2025-08-04 | -42.18 | $69.40 | 236750 |
| 2025-08-01 | -56.32 | $67.71 | 207500 |
| 2025-07-31 | -37.99 | $69.90 | 283947 |
| 2025-07-30 | -20.50 | $71.99 | 271300 |
| 2025-07-29 | -6.96 | $73.31 | 305106 |
| 2025-07-28 | -30.98 | $70.02 | 268900 |
| 2025-07-25 | -15.67 | $71.69 | 573151 |
| 2025-07-24 | -30.36 | $69.74 | 440300 |
| 2025-07-23 | -50.80 | $68.00 | 393846 |
| 2025-07-22 | -71.25 | $65.96 | 383200 |
| 2025-07-21 | -78.87 | $65.04 | 431618 |
| 2025-07-18 | -83.02 | $64.54 | 320033 |
| 2025-07-17 | -75.06 | $65.50 | 436500 |
| 2025-07-16 | -94.03 | $63.21 | 661919 |
| 2025-07-15 | -80.66 | $66.25 | 337135 |
| 2025-07-14 | -89.23 | $65.58 | 364401 |
| 2025-07-11 | -97.92 | $65.77 | 467176 |
| 2025-07-10 | -82.50 | $68.07 | 245700 |
| 2025-07-09 | -68.29 | $70.19 | 481000 |
| 2025-07-08 | -62.85 | $70.95 | 274545 |
| 2025-07-07 | -95.56 | $66.38 | 257384 |
| 2025-07-03 | -78.85 | $70.00 | 83900 |
| 2025-07-02 | -85.93 | $69.50 | 231500 |
| 2025-07-01 | -87.40 | $69.42 | 333649 |
| 2025-06-30 | -83.89 | $70.21 | 558100 |
| 2025-06-27 | -80.61 | $71.59 | 129743 |
| 2025-06-26 | -85.15 | $71.78 | 176745 |
| 2025-06-25 | -88.54 | $71.04 | 273207 |
| 2025-06-24 | -81.44 | $73.35 | 434451 |
| 2025-06-23 | -97.40 | $69.06 | 255736 |
| 2025-06-20 | -99.16 | $70.41 | 285622 |
| 2025-06-18 | -93.24 | $72.78 | 195800 |
| 2025-06-17 | -92.85 | $72.93 | 239114 |
| 2025-06-16 | -100.00 | $73.39 | 166835 |
| 2025-06-13 | -97.98 | $74.19 | 353400 |
| 2025-06-12 | -86.32 | $77.94 | 198900 |
| 2025-06-11 | -90.95 | $76.79 | 392700 |
| 2025-06-10 | -84.39 | $78.42 | 750837 |
| 2025-06-09 | -94.81 | $75.83 | 288944 |
| 2025-06-06 | -92.11 | $76.50 | 396933 |
| 2025-06-05 | -95.12 | $75.98 | 370000 |
| 2025-06-04 | -99.49 | $75.95 | 809596 |
| 2025-06-03 | -90.17 | $81.96 | 256521 |
| 2025-06-02 | -92.82 | $82.32 | 340700 |
| 2025-05-30 | -80.91 | $84.51 | 380300 |
| 2025-05-29 | -79.93 | $84.69 | 347644 |
| 2025-05-28 | -52.31 | $89.77 | 387100 |
| 2025-05-27 | -40.46 | $91.95 | 211337 |
| 2025-05-23 | -27.57 | $94.32 | 194161 |
| 2025-05-22 | -34.75 | $93.00 | 265434 |
| 2025-05-21 | -35.07 | $92.94 | 316870 |
| 2025-05-20 | -22.29 | $95.29 | 199192 |
| 2025-05-19 | -15.50 | $96.54 | 534900 |
| 2025-05-16 | -33.28 | $92.47 | 180400 |
| 2025-05-15 | -35.25 | $92.13 | 260501 |
| 2025-05-14 | -22.05 | $94.40 | 296946 |
| 2025-05-13 | -30.19 | $93.00 | 286900 |
| 2025-05-12 | -32.11 | $92.67 | 484514 |
| 2025-05-09 | -37.95 | $88.07 | 256133 |
| 2025-05-08 | -37.11 | $86.95 | 219400 |
| 2025-05-07 | -32.15 | $86.40 | 220000 |
| 2025-05-06 | -32.56 | $86.25 | 370911 |
| 2025-05-05 | -42.16 | $82.73 | 297100 |
| 2025-05-02 | -40.88 | $83.20 | 225900 |
| 2025-05-01 | -35.26 | $85.26 | 340301 |
| 2025-04-30 | -26.37 | $88.52 | 408910 |
| 2025-04-29 | -21.08 | $90.46 | 236000 |
| 2025-04-28 | -17.92 | $91.62 | 305400 |
| 2025-04-25 | -12.00 | $93.79 | 228100 |
| 2025-04-24 | -14.56 | $92.85 | 230081 |
| 2025-04-23 | -9.00 | $94.89 | 354518 |
| 2025-04-22 | -6.14 | $93.17 | 294147 |
| 2025-04-21 | -17.37 | $88.87 | 222142 |
| 2025-04-17 | -10.00 | $91.31 | 270600 |
| 2025-04-16 | -13.29 | $90.22 | 304636 |
| 2025-04-15 | -18.07 | $88.64 | 426818 |
| 2025-04-14 | -10.94 | $91.00 | 1.4M |
| 2025-04-11 | -32.41 | $78.85 | 727019 |
| 2025-04-10 | -61.08 | $71.50 | 468037 |
| 2025-04-09 | -51.09 | $74.06 | 791500 |
| 2025-04-08 | -88.05 | $65.34 | 519500 |
| 2025-04-07 | -89.91 | $64.88 | 551812 |
| 2025-04-04 | -83.96 | $67.74 | 636300 |
| 2025-04-03 | -86.20 | $74.61 | 717000 |
| 2025-04-02 | -73.78 | $76.75 | 122100 |
| 2025-04-01 | -74.20 | $76.69 | 245900 |
| 2025-03-31 | -82.57 | $75.51 | 308000 |
| 2025-03-28 | -83.97 | $78.38 | 200200 |
| 2025-03-27 | -74.57 | $80.17 | 332089 |
| 2025-03-26 | -51.96 | $82.82 | 275000 |
| 2025-03-25 | -38.63 | $84.61 | 311540 |
| 2025-03-24 | -66.83 | $81.20 | 113500 |
| 2025-03-21 | -64.89 | $82.33 | 275700 |
| 2025-03-20 | -85.64 | $79.89 | 277939 |
| 2025-03-19 | -69.41 | $82.94 | 208942 |
| 2025-03-18 | -95.96 | $77.95 | 400656 |
| 2025-03-17 | -73.20 | $83.10 | 178900 |
| 2025-03-14 | -61.10 | $85.23 | 193200 |
| 2025-03-13 | -75.92 | $82.62 | 182700 |
| 2025-03-12 | -62.29 | $85.02 | 365306 |
| 2025-03-11 | -81.60 | $81.62 | 278700 |
| 2025-03-10 | -90.84 | $80.20 | 392500 |
| 2025-03-07 | -68.15 | $85.25 | 269825 |
| 2025-03-06 | -80.10 | $82.68 | 299066 |
| 2025-03-05 | -65.76 | $85.78 | 283825 |
| 2025-03-04 | -83.94 | $81.85 | 202323 |
| 2025-03-03 | -83.65 | $82.44 | 442700 |
| 2025-02-28 | -79.74 | $83.79 | 455505 |
| 2025-02-27 | -98.75 | $80.30 | 722352 |
| 2025-02-26 | -77.26 | $87.93 | 269441 |
| 2025-02-25 | -84.23 | $86.48 | 352200 |
| 2025-02-24 | -88.94 | $88.00 | 335500 |
| 2025-02-21 | -87.93 | $89.67 | 315734 |
| 2025-02-20 | -69.15 | $93.75 | 327462 |
| 2025-02-19 | -84.39 | $90.81 | 368043 |
| 2025-02-18 | -76.43 | $92.65 | 549172 |
| 2025-02-14 | -80.13 | $92.17 | 263500 |
| 2025-02-13 | -82.06 | $92.19 | 270500 |
| 2025-02-12 | -88.51 | $90.76 | 295100 |
| 2025-02-11 | -96.02 | $89.45 | 461566 |
| 2025-02-10 | -84.65 | $95.40 | 339500 |
| 2025-02-07 | -92.38 | $93.32 | 259502 |
| 2025-02-06 | -70.63 | $99.17 | 321541 |
| 2025-02-05 | -94.87 | $92.66 | 310254 |
| 2025-02-04 | -81.69 | $96.24 | 204014 |
| 2025-02-03 | -82.98 | $95.89 | 317121 |
| 2025-01-31 | -69.87 | $99.45 | 226900 |
| 2025-01-30 | -61.92 | $101.61 | 283100 |
| 2025-01-29 | -60.81 | $101.91 | 363734 |
| 2025-01-28 | -75.76 | $97.85 | 625650 |
| 2025-01-27 | -90.73 | $97.68 | 356156 |
| 2025-01-24 | -61.50 | $104.36 | 314900 |
| 2025-01-23 | -53.64 | $105.32 | 251988 |
| 2025-01-22 | -37.44 | $108.76 | 308635 |
| 2025-01-21 | -35.39 | $109.29 | 685882 |
| 2025-01-17 | -54.15 | $104.45 | 564347 |
| 2025-01-16 | -26.32 | $111.63 | 361301 |
| 2025-01-15 | -12.83 | $115.11 | 314880 |
| 2025-01-14 | -13.28 | $114.59 | 380905 |
| 2025-01-13 | -38.31 | $107.00 | 369000 |
| 2025-01-10 | -13.02 | $113.84 | 421856 |
| 2025-01-08 | -15.30 | $113.02 | 267328 |
| 2025-01-07 | -7.28 | $115.85 | 418500 |
| 2025-01-06 | -12.97 | $113.84 | 488153 |
| 2025-01-03 | -4.13 | $110.76 | 360225 |
| 2025-01-02 | -2.94 | $109.17 | 433634 |
| 2024-12-31 | -45.60 | $96.76 | 121603 |
| 2024-12-30 | -43.58 | $97.32 | 206006 |
| 2024-12-27 | -30.43 | $100.23 | 137300 |
| 2024-12-26 | -26.47 | $101.42 | 168060 |
| 2024-12-24 | -31.07 | $100.04 | 81632 |
| 2024-12-23 | -37.94 | $97.74 | 301117 |
| 2024-12-20 | -39.99 | $96.70 | 264964 |
| 2024-12-19 | -44.60 | $95.24 | 423306 |
| 2024-12-18 | -37.62 | $97.45 | 494807 |
| 2024-12-17 | -8.49 | $106.26 | 501937 |
| 2024-12-16 | -3.80 | $106.83 | 956474 |
| 2024-12-13 | -4.20 | $92.98 | 255219 |
| 2024-12-12 | -14.21 | $89.58 | 422297 |
| 2024-12-11 | -0.78 | $90.67 | 479034 |
| 2024-12-10 | -41.17 | $84.16 | 251606 |
| 2024-12-09 | -27.01 | $85.93 | 255000 |
| 2024-12-06 | -21.72 | $86.62 | 227809 |
| 2024-12-05 | -27.09 | $85.92 | 291932 |
| 2024-12-04 | -49.24 | $82.93 | 313000 |
| 2024-12-03 | -29.79 | $84.57 | 267413 |
| 2024-12-02 | -10.81 | $87.68 | 398423 |
| 2024-11-29 | -9.35 | $84.90 | 462700 |
| 2024-11-27 | -31.26 | $82.04 | 289100 |
| 2024-11-26 | -17.78 | $83.80 | 358287 |
| 2024-11-25 | -41.07 | $80.76 | 319125 |
| 2024-11-22 | -39.92 | $80.91 | 427600 |
| 2024-11-21 | -46.82 | $80.01 | 359902 |
| 2024-11-20 | -29.07 | $81.80 | 354200 |
| 2024-11-19 | -32.47 | $80.85 | 316585 |
| 2024-11-18 | -10.47 | $84.42 | 386381 |
| 2024-11-15 | -26.45 | $80.04 | 420008 |
| 2024-11-14 | -33.70 | $79.04 | 238693 |
| 2024-11-13 | -28.79 | $79.55 | 257900 |
| 2024-11-12 | -27.19 | $79.78 | 222273 |
| 2024-11-11 | -31.78 | $79.12 | 163462 |
| 2024-11-08 | -31.02 | $79.23 | 293100 |
| 2024-11-07 | -13.98 | $81.68 | 246609 |
| 2024-11-06 | -10.57 | $82.17 | 487200 |
| 2024-11-05 | -46.90 | $75.43 | 286209 |
| 2024-11-04 | -41.83 | $75.09 | 244117 |
| 2024-11-01 | -37.63 | $75.65 | 294007 |
| 2024-10-31 | -22.72 | $78.23 | 234500 |
| 2024-10-30 | -23.39 | $78.03 | 236900 |
| 2024-10-29 | -17.07 | $78.96 | 252817 |
| 2024-10-28 | -15.22 | $79.11 | 307218 |
| 2024-10-25 | -4.37 | $79.41 | 311681 |
| 2024-10-24 | -4.17 | $76.84 | 323868 |
| 2024-10-23 | -39.15 | $70.95 | 99113 |
| 2024-10-22 | -29.01 | $72.42 | 122500 |
| 2024-10-21 | -26.05 | $72.85 | 133700 |
| 2024-10-18 | -26.74 | $72.75 | 147200 |
| 2024-10-17 | -37.42 | $71.20 | 146500 |
| 2024-10-16 | -43.69 | $70.29 | 294100 |
| 2024-10-15 | -11.44 | $74.97 | 246724 |
| 2024-10-14 | -16.88 | $74.18 | 141323 |
| 2024-10-11 | -8.95 | $74.83 | 208505 |
| 2024-10-10 | -20.63 | $73.20 | 241176 |
| 2024-10-09 | -38.25 | $70.74 | 215200 |
| 2024-10-08 | -47.85 | $68.97 | 254919 |
| 2024-10-07 | -65.46 | $65.56 | 122001 |
| 2024-10-04 | -50.59 | $67.95 | 245500 |
| 2024-10-03 | -55.07 | $67.23 | 178071 |
| 2024-10-02 | -68.95 | $65.00 | 175860 |
| 2024-10-01 | -65.73 | $65.28 | 268100 |
| 2024-09-30 | -68.33 | $63.50 | 254212 |
| 2024-09-27 | -51.50 | $66.44 | 156636 |
| 2024-09-26 | -44.80 | $65.44 | 259711 |
| 2024-09-25 | -37.84 | $66.74 | 436600 |
| 2024-09-24 | -27.88 | $69.20 | 352639 |
| 2024-09-23 | -17.54 | $71.75 | 233507 |
| 2024-09-20 | -7.96 | $74.06 | 398100 |
| 2024-09-19 | -4.93 | $74.83 | 445782 |
| 2024-09-18 | -5.35 | $70.86 | 367200 |
| 2024-09-17 | -4.70 | $69.55 | 308038 |
| 2024-09-16 | -16.39 | $67.24 | 325600 |
| 2024-09-13 | 0.00 | $67.76 | 251100 |
| 2024-09-12 | -3.21 | $65.50 | 249000 |
| 2024-09-11 | -13.02 | $64.00 | 249600 |
| 2024-09-10 | -29.32 | $61.51 | 273200 |
| 2024-09-09 | -14.07 | $63.84 | 247635 |
| 2024-09-06 | -25.65 | $62.07 | 257047 |
| 2024-09-05 | -14.72 | $63.40 | 325100 |
| 2024-09-04 | -0.85 | $64.49 | 514906 |
| 2024-09-03 | -7.53 | $60.60 | 527253 |
| 2024-08-30 | -12.67 | $58.77 | 726100 |
| 2024-08-29 | -26.09 | $55.74 | 238619 |
| 2024-08-28 | -43.65 | $52.53 | 191026 |
| 2024-08-27 | -42.45 | $52.75 | 230424 |
| 2024-08-26 | -42.56 | $52.73 | 314200 |
| 2024-08-23 | -38.07 | $53.55 | 495808 |
| 2024-08-22 | -43.76 | $52.51 | 440200 |
| 2024-08-21 | -24.56 | $56.02 | 221200 |
| 2024-08-20 | -15.48 | $57.68 | 209615 |
| 2024-08-19 | -15.04 | $57.76 | 229030 |
| 2024-08-16 | -21.44 | $56.59 | 305500 |
| 2024-08-15 | -6.73 | $59.28 | 356936 |
| 2024-08-14 | -11.66 | $58.37 | 547000 |
| 2024-08-13 | 0.00 | $56.83 | 323635 |
| 2024-08-12 | -14.66 | $54.69 | 329818 |
| 2024-08-09 | -27.05 | $52.88 | 251062 |
| 2024-08-08 | -36.71 | $51.47 | 434335 |
| 2024-08-07 | -65.75 | $47.23 | 332768 |
| 2024-08-06 | -62.01 | $48.00 | 206400 |
| 2024-08-05 | -71.63 | $46.54 | 432707 |
| 2024-08-02 | -98.07 | $47.24 | 252030 |
| 2024-08-01 | -78.24 | $51.63 | 148900 |
| 2024-07-31 | -62.16 | $52.82 | 195122 |
| 2024-07-30 | -91.35 | $50.66 | 198423 |
| 2024-07-29 | -94.55 | $50.81 | 177355 |
| 2024-07-26 | -85.09 | $51.88 | 87800 |
| 2024-07-25 | -98.46 | $50.84 | 202400 |
| 2024-07-24 | -83.23 | $52.16 | 166051 |
| 2024-07-23 | -51.95 | $54.96 | 103600 |
| 2024-07-22 | -73.22 | $53.11 | 196422 |
| 2024-07-19 | -53.68 | $54.81 | 187224 |
| 2024-07-18 | -84.99 | $52.67 | 168241 |
| 2024-07-17 | -87.67 | $52.41 | 231025 |
| 2024-07-16 | -74.72 | $54.17 | 435600 |
| 2024-07-15 | -98.69 | $52.23 | 199600 |
| 2024-07-12 | -87.77 | $53.70 | 134043 |
| 2024-07-11 | -80.27 | $54.70 | 248000 |
| 2024-07-10 | -70.22 | $56.04 | 214249 |
| 2024-07-09 | -74.34 | $55.49 | 75035 |
| 2024-07-08 | -76.59 | $55.19 | 286739 |
| 2024-07-05 | -84.17 | $54.18 | 286500 |
| 2024-07-03 | -73.52 | $55.60 | 153434 |
| 2024-07-02 | -79.44 | $54.81 | 281532 |
| 2024-07-01 | -98.64 | $52.99 | 447440 |
| 2024-06-28 | -79.35 | $57.33 | 318300 |
| 2024-06-27 | -75.20 | $57.90 | 238200 |
| 2024-06-26 | -82.25 | $56.93 | 222300 |
| 2024-06-25 | -71.20 | $58.45 | 233106 |
| 2024-06-24 | -76.29 | $57.75 | 308725 |
| 2024-06-21 | -78.04 | $57.51 | 347728 |
| 2024-06-20 | -68.65 | $58.80 | 642204 |
| 2024-06-18 | -36.87 | $63.17 | 428600 |
| 2024-06-17 | -45.09 | $62.04 | 337800 |
| 2024-06-14 | -34.69 | $63.47 | 432861 |
| 2024-06-13 | -38.11 | $63.00 | 899548 |
| 2024-06-12 | -62.25 | $59.68 | 581547 |
| 2024-06-11 | -81.60 | $57.02 | 293600 |
| 2024-06-10 | -63.85 | $59.46 | 407250 |
| 2024-06-07 | -90.23 | $57.07 | 299800 |
| 2024-06-06 | -87.40 | $57.42 | 341326 |
| 2024-06-05 | -66.56 | $60.00 | 470427 |
| 2024-06-04 | -58.24 | $61.03 | 476431 |
| 2024-06-03 | -24.39 | $65.22 | 291502 |
| 2024-05-31 | -9.85 | $66.29 | 619311 |
| 2024-05-30 | -10.51 | $66.05 | 752863 |
| 2024-05-29 | -34.57 | $61.95 | 249100 |
| 2024-05-28 | -51.23 | $59.31 | 548321 |
| 2024-05-24 | -55.88 | $58.30 | 305220 |
| 2024-05-23 | -57.06 | $56.96 | 713284 |
| 2024-05-22 | -34.32 | $60.68 | 571303 |
| 2024-05-21 | -14.13 | $64.65 | 381800 |
| 2024-05-20 | -6.25 | $66.20 | 258400 |
| 2024-05-17 | -12.46 | $64.98 | 252090 |
| 2024-05-16 | -12.10 | $65.05 | 286200 |
| 2024-05-15 | -2.69 | $66.90 | 463053 |
| 2024-05-14 | -19.13 | $63.15 | 332600 |
| 2024-05-13 | -27.91 | $61.27 | 267075 |
| 2024-05-10 | -22.56 | $62.40 | 332922 |
| 2024-05-09 | -17.98 | $63.37 | 318500 |
| 2024-05-08 | -12.77 | $64.47 | 622500 |
| 2024-05-07 | -8.23 | $63.43 | 847700 |
| 2024-05-06 | -0.93 | $64.20 | 799327 |
| 2024-05-03 | -2.54 | $60.22 | 640527 |
| 2024-05-02 | -8.86 | $56.11 | 346622 |
| 2024-05-01 | -18.72 | $54.67 | 261439 |
| 2024-04-30 | -22.75 | $54.16 | 731528 |
| 2024-04-29 | -20.76 | $53.15 | 615959 |
| 2024-04-26 | -39.51 | $51.38 | 386600 |
| 2024-04-25 | -63.88 | $49.08 | 321300 |
| 2024-04-24 | -64.94 | $48.98 | 332326 |
| 2024-04-23 | -32.20 | $52.07 | 408672 |
| 2024-04-22 | -15.56 | $53.27 | 673311 |
| 2024-04-19 | -53.89 | $49.82 | 211200 |
| 2024-04-18 | -70.67 | $48.31 | 182200 |
| 2024-04-17 | -67.42 | $48.09 | 278239 |
| 2024-04-16 | -60.31 | $48.03 | 386002 |
| 2024-04-15 | -60.69 | $47.46 | 636800 |
| 2024-04-12 | -23.69 | $51.46 | 320700 |
| 2024-04-11 | -21.62 | $51.74 | 271600 |
| 2024-04-10 | -29.65 | $50.41 | 319000 |
| 2024-04-09 | -19.07 | $51.66 | 433035 |
| 2024-04-08 | -22.33 | $51.07 | 776236 |
| 2024-04-05 | -22.02 | $51.12 | 485113 |
| 2024-04-04 | -30.52 | $49.75 | 476112 |
| 2024-04-03 | -25.50 | $50.49 | 493140 |
| 2024-04-02 | -45.38 | $47.16 | 200624 |
| 2024-04-01 | -33.41 | $49.14 | 204008 |
| 2024-03-28 | -39.00 | $48.18 | 651812 |
| 2024-03-27 | -18.00 | $51.67 | 354606 |
| 2024-03-26 | -20.66 | $50.79 | 323418 |
| 2024-03-25 | -13.74 | $52.09 | 681891 |
| 2024-03-22 | -5.71 | $51.74 | 420900 |
| 2024-03-21 | -2.67 | $50.69 | 523445 |
| 2024-03-20 | 0.00 | $48.20 | 303645 |
| 2024-03-19 | -9.17 | $45.53 | 468500 |
| 2024-03-18 | -1.37 | $45.63 | 260734 |
| 2024-03-15 | -2.29 | $43.50 | 266100 |
| 2024-03-14 | -13.10 | $41.58 | 317000 |
| 2024-03-13 | -2.78 | $42.21 | 352671 |
| 2024-03-12 | -16.03 | $39.99 | 321100 |
| 2024-03-11 | -24.84 | $38.89 | 195723 |
| 2024-03-08 | -15.73 | $39.90 | 220200 |
| 2024-03-07 | -14.35 | $40.08 | 274500 |
| 2024-03-06 | -8.34 | $40.88 | 421637 |
| 2024-03-05 | -27.05 | $38.39 | 233900 |
| 2024-03-04 | -19.16 | $39.44 | 423354 |
| 2024-03-01 | -19.31 | $39.42 | 472400 |
| 2024-02-29 | -16.53 | $39.79 | 1.1M |
| 2024-02-28 | -16.65 | $36.69 | 489600 |
| 2024-02-27 | -19.46 | $36.42 | 686125 |
| 2024-02-26 | -4.83 | $36.95 | 292291 |
| 2024-02-23 | -13.12 | $36.23 | 357816 |
| 2024-02-22 | -25.09 | $35.19 | 596810 |
| 2024-02-21 | -21.71 | $33.62 | 380202 |
| 2024-02-20 | -39.78 | $32.48 | 397600 |
| 2024-02-16 | -53.06 | $31.61 | 159100 |
| 2024-02-15 | -50.59 | $31.15 | 106038 |
| 2024-02-14 | -49.21 | $30.93 | 159311 |
| 2024-02-13 | -44.16 | $30.64 | 132544 |
| 2024-02-12 | -44.64 | $30.58 | 88922 |
| 2024-02-09 | -47.67 | $30.28 | 444400 |
| 2024-02-08 | -61.58 | $28.82 | 409600 |
| 2024-02-07 | -45.09 | $30.22 | 564862 |
| 2024-02-06 | -24.39 | $32.41 | 235483 |
| 2024-02-05 | -23.35 | $32.52 | 333500 |
| 2024-02-02 | -1.16 | $34.62 | 211943 |
| 2024-02-01 | -3.66 | $34.14 | 343000 |
| 2024-01-31 | -13.76 | $33.12 | 323300 |
| 2024-01-30 | -6.75 | $33.12 | 317100 |
| 2024-01-29 | -11.03 | $32.72 | 633400 |
| 2024-01-26 | -1.39 | $33.62 | 439314 |
| 2024-01-25 | -5.43 | $32.94 | 685326 |
| 2024-01-24 | -8.11 | $30.98 | 502411 |
| 2024-01-23 | -9.89 | $30.06 | 362600 |
| 2024-01-22 | -20.08 | $30.22 | 1.0M |
| 2024-01-19 | -42.23 | $28.61 | 409434 |
| 2024-01-18 | -51.72 | $27.92 | 285428 |
| 2024-01-17 | -58.46 | $27.43 | 420431 |
| 2024-01-16 | -82.67 | $25.67 | 282746 |
| 2024-01-12 | -77.03 | $26.08 | 294501 |
| 2024-01-11 | -85.83 | $25.44 | 212327 |
| 2024-01-10 | -86.24 | $25.41 | 182241 |
| 2024-01-09 | -96.74 | $24.85 | 491634 |
| 2024-01-08 | -87.83 | $26.34 | 165000 |
| 2024-01-05 | -92.96 | $26.13 | 247600 |
| 2024-01-04 | -81.92 | $26.74 | 312152 |
| 2024-01-03 | -68.33 | $27.56 | 317730 |
| 2024-01-02 | -60.20 | $28.05 | 259100 |
| 2023-12-29 | -49.42 | $28.70 | 208900 |
| 2023-12-28 | -49.42 | $28.70 | 241600 |
| 2023-12-27 | -39.47 | $29.30 | 486525 |
| 2023-12-26 | -32.34 | $29.73 | 251200 |
| 2023-12-22 | -31.01 | $29.81 | 372830 |
| 2023-12-21 | -26.37 | $29.33 | 920100 |
| 2023-12-20 | -13.80 | $29.19 | 598036 |
| 2023-12-19 | -32.60 | $27.65 | 350600 |
| 2023-12-18 | -30.40 | $27.83 | 292003 |
| 2023-12-15 | -31.15 | $26.80 | 367417 |
| 2023-12-14 | -25.68 | $27.39 | 457500 |
| 2023-12-13 | -18.58 | $28.20 | 469400 |
| 2023-12-12 | -28.22 | $27.10 | 429400 |
| 2023-12-11 | -24.72 | $27.50 | 252219 |
| 2023-12-08 | -27.43 | $27.19 | 270700 |
| 2023-12-07 | -34.44 | $26.39 | 231440 |
| 2023-12-06 | -35.14 | $26.31 | 504403 |
| 2023-12-05 | -28.83 | $27.03 | 495345 |
| 2023-12-04 | -29.10 | $27.00 | 337500 |
| 2023-12-01 | -22.87 | $27.71 | 471429 |
| 2023-11-30 | -16.65 | $28.42 | 397522 |
| 2023-11-29 | -13.16 | $28.72 | 710900 |
| 2023-11-28 | -18.60 | $28.01 | 798853 |
| 2023-11-27 | -16.06 | $28.30 | 1.7M |
| 2023-11-24 | -13.89 | $25.92 | 986701 |
| 2023-11-22 | -39.93 | $22.72 | 512482 |
| 2023-11-21 | -20.27 | $24.35 | 562192 |
| 2023-11-20 | -20.63 | $24.32 | 1.6M |
| 2023-11-17 | -18.11 | $20.24 | 316398 |
| 2023-11-16 | -44.57 | $19.29 | 174900 |
| 2023-11-15 | -34.82 | $19.64 | 178557 |
| 2023-11-14 | -32.87 | $19.71 | 141300 |
| 2023-11-13 | -42.06 | $19.38 | 170118 |
| 2023-11-10 | -37.88 | $19.53 | 160929 |
| 2023-11-09 | -48.75 | $19.14 | 176000 |
| 2023-11-08 | -47.91 | $19.17 | 197908 |
| 2023-11-07 | -31.20 | $19.77 | 149132 |
| 2023-11-06 | -32.87 | $19.71 | 107700 |
| 2023-11-03 | -12.26 | $20.45 | 286300 |
| 2023-11-02 | -8.36 | $20.26 | 409300 |
| 2023-11-01 | -16.28 | $19.46 | 278900 |
| 2023-10-31 | -60.47 | $18.32 | 297900 |
| 2023-10-30 | -71.32 | $18.04 | 353700 |
| 2023-10-27 | -21.69 | $19.43 | 189100 |
| 2023-10-26 | -40.58 | $19.54 | 184200 |
| 2023-10-25 | -55.70 | $19.01 | 291834 |
| 2023-10-24 | -82.05 | $18.00 | 462349 |
| 2023-10-23 | -68.75 | $18.70 | 600801 |
| 2023-10-20 | -79.09 | $18.65 | 375602 |
| 2023-10-19 | -78.61 | $18.76 | 255407 |
| 2023-10-18 | -72.12 | $19.13 | 225327 |
| 2023-10-17 | -69.97 | $19.53 | 141749 |
| 2023-10-16 | -81.52 | $18.99 | 184700 |
| 2023-10-13 | -94.50 | $18.07 | 82000 |
| 2023-10-12 | -92.52 | $18.21 | 186500 |
| 2023-10-11 | -94.13 | $18.36 | 201804 |
| 2023-10-10 | -96.48 | $18.20 | 202700 |
| 2023-10-09 | -93.39 | $18.41 | 156400 |
| 2023-10-06 | -85.17 | $18.97 | 107700 |
| 2023-10-05 | -86.32 | $18.90 | 180823 |
| 2023-10-04 | -89.37 | $18.69 | 155830 |
| 2023-10-03 | -98.32 | $18.38 | 424800 |
| 2023-10-02 | -95.83 | $19.31 | 274602 |
| 2023-09-29 | -99.32 | $19.73 | 215349 |
| 2023-09-28 | -96.75 | $20.82 | 90800 |
| 2023-09-27 | -98.15 | $20.74 | 151600 |
| 2023-09-26 | -98.52 | $20.75 | 205416 |
| 2023-09-25 | -97.38 | $21.38 | 184234 |
| 2023-09-22 | -98.26 | $21.85 | 150004 |
| 2023-09-21 | -92.34 | $22.28 | 244800 |
| 2023-09-20 | -98.56 | $22.61 | 229922 |
| 2023-09-19 | -74.01 | $23.57 | 164600 |
| 2023-09-18 | -56.80 | $24.48 | 193123 |
| 2023-09-15 | -70.25 | $23.63 | 169200 |
| 2023-09-14 | -64.40 | $24.00 | 183533 |
| 2023-09-13 | -71.84 | $23.53 | 181445 |
| 2023-09-12 | -75.63 | $23.29 | 289200 |
| 2023-09-11 | -72.42 | $22.95 | 219900 |
| 2023-09-08 | -70.58 | $23.08 | 338137 |
| 2023-09-07 | -58.98 | $23.90 | 257300 |
| 2023-09-06 | -53.32 | $24.30 | 263700 |
| 2023-09-05 | -46.68 | $24.77 | 414300 |
| 2023-09-01 | -28.43 | $26.06 | 199500 |
| 2023-08-31 | -20.08 | $26.65 | 288300 |
| 2023-08-30 | -19.66 | $26.68 | 274800 |
| 2023-08-29 | -15.28 | $26.99 | 471243 |
| 2023-08-28 | -2.45 | $26.58 | 439640 |
| 2023-08-25 | -30.52 | $24.71 | 334300 |
| 2023-08-24 | -43.26 | $24.03 | 408225 |
| 2023-08-23 | -49.53 | $23.70 | 297431 |
| 2023-08-22 | -61.79 | $23.14 | 241948 |
| 2023-08-21 | -79.64 | $22.14 | 144100 |
| 2023-08-18 | -75.62 | $22.57 | 269800 |
| 2023-08-17 | -77.95 | $22.42 | 161000 |
| 2023-08-16 | -62.11 | $23.44 | 356140 |
| 2023-08-15 | -64.29 | $23.30 | 367160 |
| 2023-08-14 | -60.56 | $23.54 | 1.3M |
| 2023-08-11 | -50.79 | $25.52 | 299025 |
| 2023-08-10 | -46.03 | $25.70 | 407629 |
| 2023-08-09 | -70.90 | $24.76 | 195139 |
| 2023-08-08 | -65.61 | $24.96 | 248621 |
| 2023-08-07 | -86.70 | $24.18 | 189640 |
| 2023-08-04 | -81.65 | $24.37 | 97630 |
| 2023-08-03 | -89.49 | $24.12 | 129080 |
| 2023-08-02 | -79.78 | $24.48 | 162800 |
| 2023-08-01 | -49.60 | $25.60 | 375100 |
| 2023-07-31 | -61.46 | $25.16 | 143139 |
| 2023-07-28 | -58.76 | $25.26 | 209900 |
| 2023-07-27 | -75.74 | $24.63 | 227600 |
| 2023-07-26 | -36.67 | $26.20 | 178215 |
| 2023-07-25 | -41.50 | $26.07 | 147419 |
| 2023-07-24 | -54.14 | $25.67 | 337509 |
| 2023-07-21 | -38.77 | $26.32 | 248356 |
| 2023-07-20 | -55.79 | $25.60 | 117245 |
| 2023-07-19 | -66.43 | $25.15 | 276028 |
| 2023-07-18 | -42.55 | $26.16 | 238800 |
| 2023-07-17 | -37.73 | $26.13 | 423163 |
| 2023-07-14 | -55.19 | $24.93 | 430048 |
| 2023-07-13 | -22.59 | $26.58 | 274300 |
| 2023-07-12 | -40.26 | $25.50 | 284000 |
| 2023-07-11 | -50.77 | $24.68 | 345642 |
| 2023-07-10 | -54.17 | $24.32 | 279700 |
| 2023-07-07 | -43.15 | $25.06 | 339100 |
| 2023-07-06 | -56.10 | $24.19 | 291239 |
| 2023-07-05 | -21.35 | $26.16 | 405500 |
| 2023-07-03 | -17.63 | $26.25 | 142340 |
| 2023-06-30 | -16.19 | $26.39 | 375500 |
| 2023-06-29 | -12.79 | $26.64 | 249100 |
| 2023-06-28 | -14.49 | $26.44 | 395591 |
| 2023-06-27 | -14.09 | $26.45 | 427112 |
| 2023-06-26 | -4.10 | $27.52 | 786800 |
| 2023-06-23 | -17.74 | $25.31 | 612000 |
| 2023-06-22 | -18.81 | $25.18 | 689600 |
| 2023-06-21 | -3.22 | $26.73 | 702851 |
| 2023-06-20 | -2.11 | $25.92 | 572927 |
| 2023-06-16 | -3.24 | $24.47 | 378800 |
| 2023-06-15 | -9.24 | $23.30 | 648236 |
| 2023-06-14 | -9.42 | $22.30 | 528200 |
| 2023-06-13 | -6.51 | $22.47 | 216900 |
| 2023-06-12 | -14.38 | $22.01 | 257844 |
| 2023-06-09 | -17.98 | $21.80 | 336200 |
| 2023-06-08 | -16.95 | $21.86 | 299023 |
| 2023-06-07 | -5.88 | $22.45 | 480000 |
| 2023-06-06 | -0.41 | $21.89 | 740002 |
| 2023-06-05 | -2.67 | $19.20 | 133106 |
| 2023-06-02 | -35.78 | $18.41 | 114303 |
| 2023-06-01 | -31.85 | $18.33 | 155000 |
| 2023-05-31 | -60.37 | $17.56 | 84712 |
| 2023-05-30 | -44.81 | $17.98 | 79424 |
| 2023-05-26 | -60.00 | $17.57 | 57100 |
| 2023-05-25 | -59.26 | $17.59 | 47421 |
| 2023-05-24 | -53.70 | $17.74 | 101800 |
| 2023-05-23 | -57.41 | $17.64 | 199120 |
| 2023-05-22 | -72.59 | $17.23 | 152002 |
| 2023-05-19 | -56.30 | $17.67 | 117900 |
| 2023-05-18 | -69.63 | $17.31 | 161100 |
| 2023-05-17 | -50.74 | $17.82 | 206100 |
| 2023-05-16 | -81.31 | $17.12 | 241200 |
| 2023-05-15 | -61.89 | $18.30 | 142300 |
| 2023-05-12 | -60.28 | $18.48 | 202048 |
| 2023-05-11 | -58.48 | $18.57 | 292708 |
| 2023-05-10 | -63.67 | $18.31 | 60000 |
| 2023-05-09 | -62.08 | $18.39 | 251805 |
| 2023-05-08 | -71.26 | $17.93 | 189500 |
| 2023-05-05 | -73.85 | $17.80 | 188924 |
| 2023-05-04 | -93.61 | $16.81 | 157213 |
| 2023-05-03 | -86.35 | $17.20 | 160500 |
| 2023-05-02 | -82.93 | $17.37 | 164644 |
| 2023-05-01 | -85.94 | $17.22 | 166128 |
| 2023-04-28 | -86.20 | $17.69 | 142148 |
| 2023-04-27 | -94.87 | $17.62 | 120200 |
| 2023-04-26 | -86.55 | $17.96 | 156900 |
| 2023-04-25 | -82.64 | $18.12 | 166800 |
| 2023-04-24 | -75.79 | $18.15 | 112500 |
| 2023-04-21 | -73.13 | $18.07 | 130115 |
| 2023-04-20 | -61.83 | $18.60 | 162100 |
| 2023-04-19 | -68.44 | $18.29 | 518800 |
| 2023-04-18 | -32.20 | $19.99 | 292500 |
| 2023-04-17 | -8.21 | $21.11 | 196200 |
| 2023-04-14 | -7.39 | $20.76 | 356800 |
| 2023-04-13 | -6.28 | $20.04 | 225100 |
| 2023-04-12 | -1.82 | $19.55 | 279038 |
| 2023-04-11 | -17.97 | $18.73 | 222818 |
| 2023-04-10 | -42.37 | $18.01 | 187400 |
| 2023-04-06 | -56.60 | $17.79 | 51746 |
| 2023-04-05 | -61.86 | $18.03 | 126735 |
| 2023-04-04 | -65.74 | $17.91 | 94034 |
| 2023-04-03 | -54.60 | $18.43 | 148522 |
| 2023-03-31 | -67.88 | $17.81 | 182500 |
| 2023-03-30 | -51.39 | $18.58 | 87200 |
| 2023-03-29 | -51.39 | $18.58 | 156800 |
| 2023-03-28 | -59.53 | $18.20 | 156621 |
| 2023-03-27 | -65.54 | $18.05 | 149500 |
| 2023-03-24 | -85.91 | $17.03 | 59000 |
| 2023-03-23 | -85.71 | $17.04 | 148732 |
| 2023-03-22 | -76.52 | $17.51 | 110900 |
| 2023-03-21 | -67.91 | $17.95 | 275100 |
| 2023-03-20 | -90.61 | $16.79 | 95200 |
| 2023-03-17 | -83.95 | $17.13 | 138017 |
| 2023-03-16 | -67.63 | $18.10 | 347330 |
| 2023-03-15 | -94.19 | $16.81 | 354621 |
| 2023-03-14 | -90.05 | $18.28 | 165200 |
| 2023-03-13 | -85.42 | $18.48 | 246312 |
| 2023-03-10 | -86.36 | $18.94 | 349900 |
| 2023-03-09 | -61.23 | $19.88 | 198500 |
| 2023-03-08 | -37.17 | $20.78 | 160200 |
| 2023-03-07 | -62.03 | $19.85 | 130600 |
| 2023-03-06 | -48.93 | $20.34 | 220313 |
| 2023-03-03 | -81.79 | $19.70 | 174403 |
| 2023-03-02 | -100.00 | $19.15 | 362605 |
| 2023-03-01 | -71.08 | $20.56 | 88846 |
| 2023-02-28 | -65.35 | $20.72 | 160033 |
| 2023-02-27 | -46.06 | $21.21 | 177807 |
| 2023-02-24 | -67.75 | $20.73 | 98408 |
| 2023-02-23 | -67.78 | $20.90 | 157900 |
| 2023-02-22 | -86.02 | $20.30 | 115600 |
| 2023-02-21 | -87.23 | $20.26 | 123400 |
| 2023-02-17 | -88.45 | $20.22 | 255900 |
| 2023-02-16 | -54.63 | $21.42 | 222311 |
| 2023-02-15 | -52.80 | $21.43 | 125932 |
| 2023-02-14 | -44.14 | $21.72 | 185100 |
| 2023-02-13 | -55.86 | $21.34 | 211818 |
| 2023-02-10 | -84.57 | $20.41 | 123100 |
| 2023-02-09 | -76.24 | $20.23 | 162218 |
| 2023-02-08 | -52.18 | $20.88 | 175900 |
| 2023-02-07 | -48.02 | $20.73 | 145335 |
| 2023-02-06 | -41.35 | $20.88 | 235714 |
| 2023-02-03 | -45.47 | $20.59 | 319600 |
| 2023-02-02 | -19.41 | $21.83 | 173204 |
| 2023-02-01 | -21.50 | $21.54 | 135851 |
| 2023-01-31 | -15.75 | $21.97 | 327500 |
| 2023-01-30 | -30.84 | $20.84 | 258822 |
| 2023-01-27 | -19.76 | $21.67 | 169127 |
| 2023-01-26 | -7.18 | $22.61 | 320348 |
| 2023-01-25 | -5.30 | $22.75 | 277500 |
| 2023-01-24 | -16.48 | $21.85 | 272700 |
| 2023-01-23 | -15.06 | $21.92 | 434404 |
| 2023-01-20 | -5.36 | $22.68 | 498000 |
| 2023-01-19 | -18.60 | $21.39 | 741600 |
| 2023-01-18 | -22.87 | $20.92 | 1.2M |
| 2023-01-17 | -0.67 | $22.17 | 573900 |
| 2023-01-13 | -7.28 | $20.56 | 387033 |
| 2023-01-12 | -0.51 | $20.75 | 549800 |
| 2023-01-11 | -0.29 | $19.82 | 830400 |
| 2023-01-10 | -2.68 | $18.75 | 336900 |
| 2023-01-09 | -5.16 | $18.60 | 453500 |
| 2023-01-06 | -13.31 | $18.11 | 773310 |
| 2023-01-05 | -2.28 | $17.61 | 335550 |
| 2023-01-04 | -14.42 | $16.52 | 211900 |
| 2023-01-03 | -31.21 | $15.81 | 235842 |
| 2022-12-30 | -16.78 | $16.42 | 205600 |
| 2022-12-29 | -19.62 | $16.30 | 274837 |
| 2022-12-28 | -9.68 | $16.54 | 338800 |
| 2022-12-27 | -3.75 | $15.98 | 151300 |
| 2022-12-23 | -4.85 | $15.84 | 183227 |
| 2022-12-22 | -7.25 | $15.46 | 319710 |
| 2022-12-21 | -8.30 | $15.15 | 273500 |
| 2022-12-20 | -16.50 | $14.40 | 144900 |
| 2022-12-19 | -38.91 | $13.73 | 133277 |
| 2022-12-16 | -52.49 | $13.43 | 132100 |
| 2022-12-15 | -51.58 | $13.45 | 125700 |
| 2022-12-14 | -51.13 | $13.46 | 229700 |
| 2022-12-13 | -52.94 | $13.42 | 148131 |
| 2022-12-12 | -39.82 | $13.71 | 119648 |
| 2022-12-09 | -58.82 | $13.29 | 68310 |
| 2022-12-08 | -57.92 | $13.31 | 84216 |
| 2022-12-07 | -28.96 | $13.95 | 114232 |
| 2022-12-06 | -44.34 | $13.61 | 163021 |
| 2022-12-05 | -63.73 | $13.41 | 228700 |
| 2022-12-02 | -36.73 | $14.24 | 119400 |
| 2022-12-01 | -36.82 | $14.25 | 112600 |
| 2022-11-30 | -33.85 | $14.53 | 138047 |
| 2022-11-29 | -52.15 | $13.94 | 110922 |
| 2022-11-28 | -58.90 | $13.72 | 254800 |
| 2022-11-25 | -60.12 | $13.68 | 130011 |
| 2022-11-23 | -73.31 | $13.25 | 151970 |
| 2022-11-22 | -80.06 | $13.03 | 77800 |
| 2022-11-21 | -85.58 | $12.85 | 72900 |
| 2022-11-18 | -87.14 | $12.93 | 59528 |
| 2022-11-17 | -90.03 | $12.84 | 169800 |
| 2022-11-16 | -93.38 | $13.10 | 224600 |
| 2022-11-15 | -94.31 | $13.32 | 225802 |
| 2022-11-14 | -79.27 | $13.69 | 107600 |
| 2022-11-11 | -80.08 | $13.67 | 131913 |
| 2022-11-10 | -97.15 | $13.25 | 193100 |
| 2022-11-09 | -94.85 | $13.43 | 264000 |
| 2022-11-08 | -74.86 | $14.27 | 229300 |
| 2022-11-07 | -69.40 | $14.37 | 124344 |
| 2022-11-04 | -30.05 | $15.09 | 95400 |
| 2022-11-03 | -40.98 | $14.89 | 99400 |
| 2022-11-02 | -36.61 | $14.97 | 126016 |
| 2022-11-01 | -5.29 | $15.60 | 169132 |
| 2022-10-31 | -52.07 | $14.85 | 281500 |
| 2022-10-28 | -60.37 | $14.67 | 194736 |
| 2022-10-27 | -41.94 | $15.07 | 158934 |
| 2022-10-26 | -58.53 | $14.71 | 306400 |
| 2022-10-25 | -47.93 | $14.94 | 225631 |
| 2022-10-24 | -67.28 | $14.52 | 186400 |
| 2022-10-21 | -50.23 | $14.89 | 161600 |
| 2022-10-20 | -67.89 | $14.51 | 141836 |
| 2022-10-19 | -71.22 | $14.61 | 141140 |
| 2022-10-18 | -72.81 | $14.68 | 141724 |
| 2022-10-17 | -78.90 | $14.54 | 101824 |
| 2022-10-14 | -89.60 | $14.17 | 136315 |
| 2022-10-13 | -85.55 | $14.31 | 144900 |
| 2022-10-12 | -96.40 | $14.06 | 142600 |
| 2022-10-11 | -87.09 | $14.37 | 143347 |
| 2022-10-10 | -80.48 | $14.59 | 57435 |
| 2022-10-07 | -77.06 | $14.72 | 58117 |
| 2022-10-06 | -66.47 | $15.08 | 97904 |
| 2022-10-05 | -57.94 | $15.37 | 150000 |
| 2022-10-04 | -50.29 | $15.63 | 219100 |
| 2022-10-03 | -56.47 | $15.42 | 268535 |
| 2022-09-30 | -90.29 | $14.27 | 242443 |
| 2022-09-29 | -84.53 | $14.39 | 383711 |
| 2022-09-28 | -82.81 | $14.45 | 571600 |
| 2022-09-27 | -81.38 | $14.50 | 425838 |
| 2022-09-26 | -70.20 | $14.89 | 356836 |
| 2022-09-23 | -44.70 | $15.78 | 300200 |
| 2022-09-22 | -27.01 | $16.30 | 190700 |
| 2022-09-21 | -24.16 | $16.41 | 171500 |
| 2022-09-20 | -15.32 | $16.75 | 216603 |
| 2022-09-19 | -4.04 | $17.16 | 241500 |
| 2022-09-16 | -22.02 | $16.36 | 193045 |
| 2022-09-15 | -22.70 | $16.33 | 182700 |
| 2022-09-14 | -10.11 | $16.89 | 175500 |
| 2022-09-13 | -22.47 | $16.34 | 255200 |
| 2022-09-12 | -13.26 | $16.75 | 291600 |
| 2022-09-09 | -3.48 | $16.77 | 524818 |
| 2022-09-08 | -16.84 | $15.72 | 395600 |
| 2022-09-07 | -1.47 | $15.83 | 432316 |
| 2022-09-06 | -20.34 | $14.79 | 292200 |
| 2022-09-02 | -16.21 | $14.91 | 299686 |
| 2022-09-01 | -31.49 | $14.46 | 263505 |
| 2022-08-31 | -43.60 | $14.11 | 298000 |
| 2022-08-30 | -23.53 | $14.69 | 300700 |
| 2022-08-29 | -18.69 | $14.83 | 342700 |
| 2022-08-26 | -10.98 | $14.75 | 337800 |
| 2022-08-25 | -4.37 | $14.44 | 432606 |
| 2022-08-24 | -3.78 | $14.37 | 307400 |
| 2022-08-23 | -1.09 | $14.20 | 221833 |
| 2022-08-22 | -12.78 | $13.65 | 308300 |
| 2022-08-19 | -23.68 | $13.20 | 193536 |
| 2022-08-18 | -4.85 | $13.89 | 206000 |
| 2022-08-17 | -12.56 | $13.55 | 217011 |
| 2022-08-16 | -3.19 | $13.66 | 190211 |
| 2022-08-15 | -1.97 | $13.71 | 221120 |
| 2022-08-12 | -9.25 | $13.35 | 133341 |
| 2022-08-11 | -16.00 | $13.08 | 238429 |
| 2022-08-10 | -30.25 | $12.51 | 193543 |
| 2022-08-09 | -23.00 | $12.80 | 288627 |
| 2022-08-08 | -3.00 | $13.60 | 363800 |
| 2022-08-05 | -20.75 | $12.89 | 340648 |
| 2022-08-04 | -22.50 | $12.82 | 363100 |
| 2022-08-03 | -9.84 | $13.20 | 178527 |
| 2022-08-02 | -14.25 | $13.03 | 219719 |
| 2022-08-01 | -16.84 | $12.93 | 393500 |
| 2022-07-29 | -14.51 | $12.96 | 785816 |
| 2022-07-28 | -3.57 | $12.42 | 637200 |
| 2022-07-27 | -18.72 | $11.50 | 276712 |
| 2022-07-26 | -48.23 | $10.89 | 207419 |
| 2022-07-25 | -50.44 | $10.84 | 203500 |
| 2022-07-22 | -75.22 | $10.28 | 446000 |
| 2022-07-21 | -88.76 | $10.00 | 350142 |
| 2022-07-20 | -93.56 | $10.16 | 278687 |
| 2022-07-19 | -69.10 | $10.73 | 269400 |
| 2022-07-18 | -71.72 | $10.70 | 132324 |
| 2022-07-15 | -85.25 | $10.37 | 183100 |
| 2022-07-14 | -98.97 | $10.11 | 284600 |
| 2022-07-13 | -91.13 | $10.72 | 201600 |
| 2022-07-12 | -79.60 | $11.01 | 357600 |
| 2022-07-11 | -84.31 | $10.97 | 291838 |
| 2022-07-08 | -75.88 | $11.43 | 147648 |
| 2022-07-07 | -81.76 | $11.33 | 242500 |
| 2022-07-06 | -86.35 | $11.15 | 177113 |
| 2022-07-05 | -86.56 | $11.22 | 443300 |
| 2022-07-01 | -85.01 | $11.63 | 183816 |
| 2022-06-30 | -96.79 | $11.20 | 251500 |
| 2022-06-29 | -88.09 | $11.66 | 151300 |
| 2022-06-28 | -85.95 | $11.80 | 408001 |
| 2022-06-27 | -93.20 | $11.44 | 411625 |
| 2022-06-24 | -99.65 | $11.42 | 321100 |
| 2022-06-23 | -98.02 | $11.61 | 334144 |
| 2022-06-22 | -96.56 | $12.00 | 142912 |
| 2022-06-21 | -96.37 | $12.01 | 247022 |
| 2022-06-17 | -98.06 | $12.00 | 233700 |
| 2022-06-16 | -97.09 | $12.05 | 203645 |
| 2022-06-15 | -91.09 | $12.46 | 348552 |
| 2022-06-14 | -94.06 | $12.31 | 413429 |
| 2022-06-13 | -99.40 | $12.07 | 596438 |
| 2022-06-10 | -93.20 | $12.95 | 470400 |
| 2022-06-09 | -99.23 | $13.20 | 343000 |
| 2022-06-08 | -82.06 | $14.27 | 328500 |
| 2022-06-07 | -67.83 | $14.72 | 103846 |
| 2022-06-06 | -65.51 | $14.80 | 175940 |
| 2022-06-03 | -54.20 | $15.19 | 144700 |
| 2022-06-02 | -28.70 | $16.07 | 147200 |
| 2022-06-01 | -36.81 | $15.79 | 110500 |
| 2022-05-31 | -33.04 | $15.92 | 148200 |
| 2022-05-27 | -16.81 | $16.48 | 89400 |
| 2022-05-26 | -4.18 | $16.82 | 95546 |
| 2022-05-25 | -10.19 | $16.52 | 81734 |
| 2022-05-24 | -3.79 | $16.66 | 228743 |
| 2022-05-23 | -15.15 | $16.13 | 168300 |
| 2022-05-20 | -35.02 | $15.54 | 180200 |
| 2022-05-19 | -27.27 | $15.77 | 172600 |
| 2022-05-18 | -40.45 | $15.73 | 144034 |
| 2022-05-17 | -28.61 | $16.23 | 224600 |
| 2022-05-16 | -36.24 | $15.95 | 164700 |
| 2022-05-13 | -51.16 | $15.51 | 222300 |
| 2022-05-12 | -71.72 | $14.71 | 192639 |
| 2022-05-11 | -79.69 | $14.40 | 165700 |
| 2022-05-10 | -91.00 | $13.96 | 167500 |
| 2022-05-09 | -98.18 | $13.73 | 264300 |
| 2022-05-06 | -86.11 | $14.40 | 135310 |
| 2022-05-05 | -83.89 | $14.48 | 223316 |
| 2022-05-04 | -63.06 | $15.23 | 153000 |
| 2022-05-03 | -74.33 | $14.96 | 188536 |
| 2022-05-02 | -92.01 | $14.23 | 375100 |
| 2022-04-29 | -85.79 | $14.67 | 211800 |
| 2022-04-28 | -80.96 | $14.86 | 163434 |
| 2022-04-27 | -86.04 | $14.66 | 376600 |
| 2022-04-26 | -99.73 | $14.35 | 305472 |
| 2022-04-25 | -84.86 | $15.36 | 219042 |
| 2022-04-22 | -97.69 | $15.51 | 190836 |
| 2022-04-21 | -96.31 | $15.96 | 239317 |
| 2022-04-20 | -62.57 | $16.93 | 227209 |
| 2022-04-19 | -56.42 | $17.04 | 141600 |
| 2022-04-18 | -55.26 | $17.00 | 119731 |
| 2022-04-14 | -40.76 | $17.08 | 114346 |
| 2022-04-13 | -48.78 | $16.65 | 119819 |
| 2022-04-12 | -51.99 | $16.48 | 117400 |
| 2022-04-11 | -40.38 | $16.79 | 124400 |
| 2022-04-08 | -26.92 | $17.21 | 129546 |
| 2022-04-07 | -33.01 | $17.02 | 181100 |
| 2022-04-06 | -33.97 | $16.99 | 279643 |
| 2022-04-05 | -25.32 | $17.25 | 322500 |
| 2022-04-04 | -9.77 | $17.67 | 287700 |
| 2022-04-01 | -6.17 | $17.81 | 323600 |
| 2022-03-31 | -9.77 | $17.30 | 124600 |
| 2022-03-30 | -14.37 | $17.14 | 296338 |
| 2022-03-29 | -13.79 | $17.16 | 183508 |
| 2022-03-28 | -9.07 | $17.25 | 273700 |
| 2022-03-25 | -16.27 | $16.98 | 300049 |
| 2022-03-24 | -16.80 | $16.96 | 263235 |
| 2022-03-23 | -21.37 | $16.49 | 254601 |
| 2022-03-22 | -14.10 | $16.52 | 260805 |
| 2022-03-21 | -19.23 | $16.36 | 214800 |
| 2022-03-18 | -10.36 | $16.09 | 337200 |
| 2022-03-17 | -21.91 | $15.80 | 245200 |
| 2022-03-16 | -31.11 | $15.51 | 261938 |
| 2022-03-15 | -43.68 | $15.14 | 153818 |
| 2022-03-14 | -40.41 | $15.17 | 202300 |
| 2022-03-11 | -28.08 | $15.53 | 268002 |
| 2022-03-10 | -6.38 | $16.07 | 349342 |
| 2022-03-09 | -18.58 | $15.49 | 393100 |
| 2022-03-08 | -49.41 | $14.71 | 191400 |
| 2022-03-07 | -67.19 | $14.26 | 245700 |
| 2022-03-04 | -57.71 | $14.50 | 259620 |
| 2022-03-03 | -33.60 | $15.11 | 246918 |
| 2022-03-02 | -42.29 | $14.89 | 343500 |
| 2022-03-01 | -63.64 | $14.35 | 358821 |
| 2022-02-28 | -58.17 | $14.43 | 201445 |
| 2022-02-25 | -40.30 | $14.90 | 282400 |
| 2022-02-24 | -27.43 | $15.00 | 343649 |
| 2022-02-23 | -18.29 | $15.32 | 338629 |
| 2022-02-22 | -7.83 | $15.28 | 466128 |
| 2022-02-18 | -18.84 | $14.43 | 151200 |
| 2022-02-17 | -31.85 | $14.05 | 161219 |
| 2022-02-16 | -18.15 | $14.45 | 200923 |
| 2022-02-15 | -40.75 | $13.79 | 104408 |
| 2022-02-14 | -48.97 | $13.55 | 113100 |
| 2022-02-11 | -41.78 | $13.76 | 674821 |
| 2022-02-10 | -40.07 | $13.69 | 159300 |
| 2022-02-09 | -38.60 | $13.73 | 122300 |
| 2022-02-08 | -33.46 | $13.87 | 147213 |
| 2022-02-07 | -31.25 | $13.93 | 145197 |
| 2022-02-04 | -35.29 | $13.82 | 139100 |
| 2022-02-03 | -31.25 | $13.93 | 148200 |
| 2022-02-02 | -20.22 | $14.23 | 124900 |
| 2022-02-01 | -17.65 | $14.30 | 276300 |
| 2022-01-31 | -12.87 | $14.43 | 712313 |
| 2022-01-28 | -30.15 | $13.96 | 615300 |
| 2022-01-27 | -73.76 | $12.80 | 232874 |
| 2022-01-26 | -68.44 | $12.95 | 337791 |
| 2022-01-25 | -77.41 | $12.81 | 241200 |
| 2022-01-24 | -89.46 | $12.41 | 706647 |
| 2022-01-21 | -97.30 | $13.22 | 361139 |
| 2022-01-20 | -65.30 | $13.95 | 138737 |
| 2022-01-19 | -57.53 | $14.12 | 105524 |
| 2022-01-18 | -64.84 | $13.96 | 171737 |
| 2022-01-14 | -31.96 | $14.68 | 139700 |
| 2022-01-13 | -42.47 | $14.45 | 220521 |
| 2022-01-12 | -52.05 | $14.24 | 134305 |
| 2022-01-11 | -59.82 | $14.07 | 176516 |
| 2022-01-10 | -72.60 | $13.79 | 115746 |
| 2022-01-07 | -63.47 | $13.99 | 374000 |
| 2022-01-06 | -82.65 | $13.57 | 263736 |
| 2022-01-05 | -94.23 | $13.42 | 328500 |
| 2022-01-04 | -69.79 | $14.04 | 104100 |
| 2022-01-03 | -57.81 | $14.27 | 129738 |
| 2021-12-31 | -70.83 | $14.02 | 115934 |
| 2021-12-30 | -55.21 | $14.32 | 218618 |
| 2021-12-29 | -53.13 | $14.36 | 368100 |
| 2021-12-28 | -38.46 | $14.48 | 486300 |
| 2021-12-27 | -1.40 | $15.15 | 269136 |
| 2021-12-23 | -21.80 | $14.55 | 189211 |
| 2021-12-22 | -32.70 | $14.32 | 157100 |
| 2021-12-21 | -33.18 | $14.31 | 190100 |
| 2021-12-20 | -39.81 | $14.17 | 156429 |
| 2021-12-17 | -45.66 | $14.34 | 185236 |
| 2021-12-16 | -33.92 | $14.77 | 253720 |
| 2021-12-15 | -47.74 | $14.40 | 240700 |
| 2021-12-14 | -72.99 | $14.04 | 241300 |
| 2021-12-13 | -83.98 | $13.64 | 246800 |
| 2021-12-10 | -72.13 | $14.21 | 113331 |
| 2021-12-09 | -68.62 | $14.51 | 303511 |
| 2021-12-08 | -66.47 | $14.62 | 114600 |
| 2021-12-07 | -68.81 | $14.50 | 209901 |
| 2021-12-06 | -72.90 | $14.29 | 199815 |
| 2021-12-03 | -76.02 | $14.13 | 210126 |
| 2021-12-02 | -66.47 | $14.62 | 224642 |
| 2021-12-01 | -72.71 | $14.30 | 360031 |
| 2021-11-30 | -92.79 | $13.27 | 1.6M |
| 2021-11-29 | -93.18 | $13.25 | 385121 |
| 2021-11-26 | -86.94 | $13.57 | 374422 |
| 2021-11-24 | -97.92 | $13.79 | 253403 |
| 2021-11-23 | -95.31 | $14.17 | 232765 |
| 2021-11-22 | -99.33 | $14.10 | 238025 |
| 2021-11-19 | -95.43 | $14.76 | 280246 |
| 2021-11-18 | -78.10 | $15.56 | 218900 |
| 2021-11-17 | -89.10 | $15.25 | 461000 |
| 2021-11-16 | -92.83 | $15.67 | 720108 |
| 2021-11-15 | -48.83 | $17.06 | 460540 |
| 2021-11-12 | -45.48 | $17.16 | 384212 |
| 2021-11-11 | -33.78 | $17.51 | 236523 |
| 2021-11-10 | -44.15 | $17.20 | 538529 |
| 2021-11-09 | -49.50 | $17.04 | 296343 |
| 2021-11-08 | -57.53 | $16.80 | 221000 |
| 2021-11-05 | -79.93 | $16.13 | 168538 |
| 2021-11-04 | -77.93 | $16.19 | 241874 |
| 2021-11-03 | -58.19 | $16.78 | 228846 |
| 2021-11-02 | -83.95 | $16.01 | 221317 |
| 2021-11-01 | -88.63 | $15.87 | 300000 |
| 2021-10-29 | -95.22 | $15.73 | 696147 |
| 2021-10-28 | -82.97 | $16.62 | 207500 |
| 2021-10-27 | -79.48 | $16.70 | 363300 |
| 2021-10-26 | -35.37 | $17.71 | 215806 |
| 2021-10-25 | -10.87 | $18.26 | 169516 |
| 2021-10-22 | -38.10 | $17.63 | 352542 |
| 2021-10-21 | -19.92 | $18.02 | 221819 |
| 2021-10-20 | -6.50 | $18.35 | 431600 |
| 2021-10-19 | -31.82 | $17.10 | 229500 |
| 2021-10-18 | -37.06 | $17.12 | 193900 |
| 2021-10-15 | -57.24 | $17.29 | 252600 |
| 2021-10-14 | -81.14 | $16.78 | 198300 |
| 2021-10-13 | -87.60 | $16.53 | 152639 |
| 2021-10-12 | -92.19 | $16.36 | 172341 |
| 2021-10-11 | -89.83 | $16.52 | 111917 |
| 2021-10-08 | -90.29 | $16.55 | 87900 |
| 2021-10-07 | -88.74 | $16.63 | 112400 |
| 2021-10-06 | -81.75 | $16.99 | 138219 |
| 2021-10-05 | -80.19 | $17.07 | 258900 |
| 2021-10-04 | -85.63 | $16.79 | 259300 |
| 2021-10-01 | -75.34 | $17.32 | 226500 |
| 2021-09-30 | -81.75 | $16.99 | 473746 |
| 2021-09-29 | -84.47 | $16.85 | 176400 |
| 2021-09-28 | -90.10 | $16.56 | 248500 |
| 2021-09-27 | -88.16 | $16.66 | 138100 |
| 2021-09-24 | -99.42 | $16.08 | 221300 |
| 2021-09-23 | -88.65 | $16.75 | 205200 |
| 2021-09-22 | -84.66 | $16.95 | 256012 |
| 2021-09-21 | -73.42 | $16.89 | 259746 |
| 2021-09-20 | -59.85 | $17.31 | 643022 |
| 2021-09-17 | -21.64 | $19.67 | 345729 |
| 2021-09-16 | -23.98 | $19.44 | 420800 |
| 2021-09-15 | -24.11 | $19.43 | 332042 |
| 2021-09-14 | -17.71 | $19.90 | 653539 |
| 2021-09-13 | -20.03 | $19.73 | 1.4M |
| 2021-09-10 | -23.36 | $18.29 | 384200 |
| 2021-09-09 | -19.20 | $18.53 | 315200 |
| 2021-09-08 | -18.69 | $18.56 | 515817 |
| 2021-09-07 | -11.25 | $18.99 | 813033 |
| 2021-09-03 | -31.11 | $17.77 | 175623 |
| 2021-09-02 | -28.07 | $17.95 | 342700 |
| 2021-09-01 | -20.50 | $18.40 | 236949 |
| 2021-08-31 | -15.09 | $18.70 | 436500 |
| 2021-08-30 | -3.30 | $19.11 | 710346 |
| 2021-08-27 | -9.47 | $17.65 | 410914 |
| 2021-08-26 | -11.32 | $17.09 | 329707 |
| 2021-08-25 | -1.19 | $17.40 | 369400 |
| 2021-08-24 | -0.28 | $16.84 | 724948 |
| 2021-08-23 | -5.24 | $15.42 | 338838 |
| 2021-08-20 | -27.42 | $14.60 | 89800 |
| 2021-08-19 | -43.55 | $14.30 | 169900 |
| 2021-08-18 | -52.15 | $14.14 | 89800 |
| 2021-08-17 | -48.92 | $14.20 | 139323 |
| 2021-08-16 | -47.31 | $14.23 | 86919 |
| 2021-08-13 | -32.26 | $14.51 | 139700 |
| 2021-08-12 | -13.44 | $14.86 | 205400 |
| 2021-08-11 | -3.01 | $14.86 | 156319 |
| 2021-08-10 | -31.73 | $14.67 | 296500 |
| 2021-08-09 | -65.38 | $13.97 | 83760 |
| 2021-08-06 | -70.67 | $13.86 | 109233 |
| 2021-08-05 | -74.04 | $13.79 | 154500 |
| 2021-08-04 | -87.50 | $13.51 | 194300 |
| 2021-08-03 | -75.96 | $13.75 | 178036 |
| 2021-08-02 | -96.98 | $13.40 | 191949 |
| 2021-07-30 | -96.83 | $13.50 | 254700 |
| 2021-07-29 | -67.20 | $14.06 | 150719 |
| 2021-07-28 | -66.14 | $14.08 | 95842 |
| 2021-07-27 | -81.82 | $13.86 | 105700 |
| 2021-07-26 | -83.59 | $13.87 | 124800 |
| 2021-07-23 | -91.94 | $13.66 | 198000 |
| 2021-07-22 | -80.25 | $14.07 | 175500 |
| 2021-07-21 | -71.02 | $14.55 | 211143 |
| 2021-07-20 | -91.38 | $13.77 | 262700 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
17.15
2026-07-17
Close Price
$90.14
Vol: 183148Average Directional Index - Detailed Analysis
Minimum
9.66
Average
24.09
Maximum
49.81
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 17.15 | $90.14 | 183148 |
| 2026-07-16 | 17.78 | $90.86 | 259100 |
| 2026-07-15 | 18.03 | $96.44 | 265601 |
| 2026-07-14 | 17.91 | $92.16 | 163948 |
| 2026-07-13 | 18.28 | $90.68 | 217800 |
| 2026-07-10 | 18.67 | $94.99 | 251136 |
| 2026-07-09 | 19.03 | $89.82 | 169034 |
| 2026-07-08 | 19.78 | $90.63 | 243786 |
| 2026-07-07 | 20.43 | $91.65 | 145300 |
| 2026-07-06 | 20.85 | $94.34 | 234300 |
| 2026-07-02 | 21.37 | $90.24 | 183200 |
| 2026-07-01 | 22.20 | $89.69 | 218629 |
| 2026-06-30 | 23.09 | $92.59 | 184706 |
| 2026-06-29 | 23.50 | $92.50 | 205900 |
| 2026-06-26 | 23.88 | $91.44 | 178147 |
| 2026-06-25 | 24.50 | $90.34 | 140802 |
| 2026-06-24 | 25.39 | $89.69 | 270631 |
| 2026-06-23 | 26.21 | $94.01 | 235600 |
| 2026-06-22 | 26.39 | $97.28 | 519000 |
| 2026-06-18 | 26.21 | $101.68 | 335640 |
| 2026-06-17 | 25.63 | $98.53 | 344000 |
| 2026-06-16 | 25.11 | $96.77 | 295100 |
| 2026-06-15 | 24.66 | $99.95 | 267743 |
| 2026-06-12 | 23.36 | $98.71 | 370200 |
| 2026-06-11 | 22.14 | $97.90 | 788900 |
| 2026-06-10 | 20.95 | $87.65 | 233406 |
| 2026-06-09 | 20.58 | $88.00 | 382508 |
| 2026-06-08 | 20.19 | $83.91 | 295614 |
| 2026-06-05 | 20.17 | $84.94 | 169300 |
| 2026-06-04 | 20.03 | $87.01 | 164500 |
| 2026-06-03 | 19.52 | $86.14 | 181621 |
| 2026-06-02 | 19.09 | $88.99 | 173000 |
| 2026-06-01 | 18.06 | $91.57 | 283800 |
| 2026-05-29 | 16.79 | $90.78 | 498500 |
| 2026-05-28 | 15.54 | $87.80 | 587500 |
| 2026-05-27 | 14.28 | $85.26 | 679110 |
| 2026-05-26 | 13.28 | $79.84 | 395117 |
| 2026-05-22 | 13.20 | $75.95 | 165600 |
| 2026-05-21 | 13.20 | $78.33 | 417638 |
| 2026-05-20 | 13.31 | $72.11 | 296843 |
| 2026-05-19 | 13.38 | $69.03 | 208800 |
| 2026-05-18 | 13.45 | $72.58 | 204900 |
| 2026-05-15 | 13.71 | $70.80 | 137313 |
| 2026-05-14 | 13.67 | $71.78 | 108239 |
| 2026-05-13 | 13.90 | $71.51 | 187300 |
| 2026-05-12 | 14.15 | $73.28 | 183400 |
| 2026-05-11 | 14.57 | $74.73 | 239031 |
| 2026-05-08 | 15.12 | $73.48 | 204636 |
| 2026-05-07 | 15.64 | $74.86 | 237031 |
| 2026-05-06 | 16.38 | $76.97 | 644036 |
| 2026-05-05 | 17.15 | $69.62 | 429147 |
| 2026-05-04 | 16.78 | $69.37 | 388300 |
| 2026-05-01 | 16.23 | $68.86 | 544500 |
| 2026-04-30 | 15.65 | $72.00 | 409504 |
| 2026-04-29 | 15.51 | $73.49 | 321400 |
| 2026-04-28 | 15.55 | $75.45 | 307245 |
| 2026-04-27 | 15.64 | $74.12 | 309100 |
| 2026-04-24 | 15.94 | $74.09 | 158000 |
| 2026-04-23 | 16.25 | $74.51 | 443623 |
| 2026-04-22 | 16.65 | $77.64 | 351692 |
| 2026-04-21 | 17.34 | $80.95 | 258523 |
| 2026-04-20 | 17.54 | $82.86 | 307518 |
| 2026-04-17 | 17.84 | $81.99 | 528700 |
| 2026-04-16 | 17.89 | $81.64 | 197815 |
| 2026-04-15 | 17.94 | $82.66 | 345741 |
| 2026-04-14 | 18.13 | $81.61 | 172848 |
| 2026-04-13 | 18.27 | $81.31 | 257410 |
| 2026-04-10 | 18.42 | $80.10 | 175900 |
| 2026-04-09 | 18.63 | $80.40 | 279736 |
| 2026-04-08 | 18.90 | $80.81 | 460100 |
| 2026-04-07 | 19.21 | $75.47 | 248400 |
| 2026-04-06 | 20.19 | $76.79 | 115800 |
| 2026-04-02 | 20.90 | $77.46 | 157509 |
| 2026-04-01 | 21.77 | $77.91 | 297602 |
| 2026-03-31 | 22.24 | $77.37 | 436347 |
| 2026-03-30 | 22.94 | $70.05 | 228052 |
| 2026-03-27 | 23.72 | $69.26 | 230811 |
| 2026-03-26 | 24.55 | $71.53 | 313331 |
| 2026-03-25 | 25.26 | $71.78 | 546400 |
| 2026-03-24 | 26.00 | $70.49 | 246703 |
| 2026-03-23 | 26.23 | $70.33 | 440752 |
| 2026-03-20 | 26.48 | $67.69 | 448625 |
| 2026-03-19 | 26.31 | $69.12 | 368700 |
| 2026-03-18 | 25.96 | $66.31 | 302514 |
| 2026-03-17 | 25.37 | $66.82 | 468199 |
| 2026-03-16 | 24.75 | $65.65 | 533100 |
| 2026-03-13 | 24.09 | $66.64 | 393440 |
| 2026-03-12 | 23.52 | $70.16 | 485679 |
| 2026-03-11 | 23.16 | $74.72 | 406238 |
| 2026-03-10 | 23.10 | $73.32 | 499632 |
| 2026-03-09 | 23.00 | $71.23 | 386126 |
| 2026-03-06 | 22.18 | $70.40 | 523400 |
| 2026-03-05 | 21.42 | $74.02 | 312313 |
| 2026-03-04 | 20.73 | $74.26 | 314414 |
| 2026-03-03 | 20.08 | $73.82 | 471400 |
| 2026-03-02 | 19.10 | $76.76 | 597300 |
| 2026-02-27 | 18.41 | $77.18 | 653114 |
| 2026-02-26 | 17.77 | $81.97 | 888998 |
| 2026-02-25 | 17.60 | $89.38 | 154100 |
| 2026-02-24 | 18.29 | $90.33 | 352629 |
| 2026-02-23 | 18.86 | $87.92 | 464007 |
| 2026-02-20 | 19.46 | $92.26 | 243600 |
| 2026-02-19 | 20.31 | $91.09 | 345049 |
| 2026-02-18 | 21.20 | $85.16 | 277505 |
| 2026-02-17 | 21.28 | $84.97 | 220927 |
| 2026-02-13 | 21.27 | $86.59 | 379837 |
| 2026-02-12 | 21.55 | $86.74 | 290806 |
| 2026-02-11 | 21.94 | $94.28 | 127433 |
| 2026-02-10 | 22.89 | $95.40 | 347800 |
| 2026-02-09 | 23.93 | $93.34 | 295040 |
| 2026-02-06 | 24.94 | $92.90 | 174741 |
| 2026-02-05 | 25.93 | $88.57 | 315727 |
| 2026-02-04 | 26.97 | $95.44 | 313442 |
| 2026-02-03 | 28.24 | $98.78 | 227400 |
| 2026-02-02 | 28.85 | $99.53 | 260000 |
| 2026-01-30 | 29.06 | $101.90 | 165600 |
| 2026-01-29 | 28.88 | $102.95 | 213626 |
| 2026-01-28 | 28.70 | $103.91 | 262000 |
| 2026-01-27 | 28.14 | $104.70 | 343431 |
| 2026-01-26 | 27.69 | $98.28 | 272916 |
| 2026-01-23 | 27.55 | $96.63 | 239428 |
| 2026-01-22 | 27.73 | $97.96 | 228525 |
| 2026-01-21 | 27.77 | $98.00 | 370945 |
| 2026-01-20 | 27.95 | $90.90 | 206421 |
| 2026-01-16 | 28.79 | $92.67 | 261646 |
| 2026-01-15 | 29.67 | $90.08 | 277142 |
| 2026-01-14 | 30.71 | $90.97 | 385200 |
| 2026-01-13 | 31.50 | $93.30 | 223000 |
| 2026-01-12 | 31.70 | $94.66 | 173400 |
| 2026-01-09 | 31.82 | $95.45 | 306500 |
| 2026-01-08 | 31.79 | $95.31 | 340000 |
| 2026-01-07 | 31.75 | $90.90 | 429700 |
| 2026-01-06 | 32.13 | $89.52 | 358664 |
| 2026-01-05 | 32.18 | $92.50 | 291347 |
| 2026-01-02 | 32.52 | $88.77 | 178443 |
| 2025-12-31 | 33.12 | $90.16 | 127737 |
| 2025-12-30 | 33.33 | $89.79 | 177120 |
| 2025-12-29 | 33.33 | $90.33 | 329427 |
| 2025-12-26 | 33.16 | $91.38 | 136801 |
| 2025-12-24 | 33.05 | $91.01 | 50906 |
| 2025-12-23 | 33.03 | $90.27 | 214400 |
| 2025-12-22 | 33.02 | $90.84 | 177100 |
| 2025-12-19 | 33.00 | $90.03 | 301000 |
| 2025-12-18 | 32.91 | $92.48 | 371600 |
| 2025-12-17 | 32.84 | $85.80 | 219237 |
| 2025-12-16 | 33.31 | $86.42 | 283158 |
| 2025-12-15 | 33.82 | $88.35 | 315802 |
| 2025-12-12 | 34.06 | $86.97 | 315024 |
| 2025-12-11 | 34.10 | $89.45 | 336500 |
| 2025-12-10 | 34.05 | $89.94 | 255200 |
| 2025-12-09 | 34.01 | $86.78 | 180600 |
| 2025-12-08 | 34.27 | $86.05 | 154708 |
| 2025-12-05 | 34.56 | $86.12 | 391600 |
| 2025-12-04 | 34.67 | $88.28 | 427100 |
| 2025-12-03 | 34.43 | $88.10 | 300127 |
| 2025-12-02 | 34.32 | $82.66 | 354100 |
| 2025-12-01 | 34.46 | $84.15 | 499305 |
| 2025-11-28 | 34.45 | $85.78 | 472200 |
| 2025-11-26 | 34.36 | $82.21 | 852722 |
| 2025-11-25 | 34.66 | $76.49 | 679747 |
| 2025-11-24 | 35.44 | $73.74 | 657007 |
| 2025-11-21 | 36.58 | $74.72 | 714902 |
| 2025-11-20 | 37.66 | $76.69 | 421700 |
| 2025-11-19 | 38.19 | $79.20 | 367300 |
| 2025-11-18 | 38.59 | $78.60 | 479805 |
| 2025-11-17 | 39.11 | $79.82 | 310300 |
| 2025-11-14 | 39.13 | $82.85 | 563213 |
| 2025-11-13 | 39.14 | $83.15 | 390102 |
| 2025-11-12 | 38.74 | $86.28 | 471231 |
| 2025-11-11 | 37.89 | $84.37 | 313531 |
| 2025-11-10 | 37.13 | $85.02 | 418437 |
| 2025-11-07 | 36.34 | $86.22 | 534040 |
| 2025-11-06 | 35.60 | $87.43 | 395700 |
| 2025-11-05 | 34.39 | $88.89 | 593941 |
| 2025-11-04 | 32.86 | $89.61 | 627300 |
| 2025-11-03 | 31.31 | $90.88 | 802500 |
| 2025-10-31 | 29.47 | $90.46 | 854230 |
| 2025-10-30 | 27.64 | $84.85 | 816534 |
| 2025-10-29 | 25.91 | $85.41 | 1.2M |
| 2025-10-28 | 24.09 | $82.58 | 1.3M |
| 2025-10-27 | 22.26 | $79.11 | 3.6M |
| 2025-10-24 | 20.37 | $57.48 | 924945 |
| 2025-10-23 | 20.17 | $58.20 | 1.2M |
| 2025-10-22 | 20.06 | $55.40 | 801256 |
| 2025-10-21 | 20.44 | $53.25 | 695600 |
| 2025-10-20 | 20.84 | $52.75 | 671635 |
| 2025-10-17 | 21.29 | $53.47 | 439330 |
| 2025-10-16 | 22.11 | $52.83 | 477474 |
| 2025-10-15 | 22.93 | $53.00 | 983000 |
| 2025-10-14 | 23.79 | $50.86 | 947918 |
| 2025-10-13 | 24.74 | $53.11 | 584915 |
| 2025-10-10 | 25.52 | $51.00 | 954721 |
| 2025-10-09 | 26.52 | $51.54 | 1.8M |
| 2025-10-08 | 27.77 | $43.88 | 327000 |
| 2025-10-07 | 28.17 | $42.53 | 325000 |
| 2025-10-06 | 28.49 | $43.55 | 483500 |
| 2025-10-03 | 28.83 | $43.08 | 492760 |
| 2025-10-02 | 29.01 | $41.89 | 965605 |
| 2025-10-01 | 29.04 | $40.38 | 787311 |
| 2025-09-30 | 29.15 | $42.29 | 819200 |
| 2025-09-29 | 29.40 | $44.73 | 528224 |
| 2025-09-26 | 29.98 | $45.34 | 668246 |
| 2025-09-25 | 30.66 | $47.31 | 549118 |
| 2025-09-24 | 31.58 | $49.26 | 1.5M |
| 2025-09-23 | 32.75 | $47.84 | 1.3M |
| 2025-09-22 | 33.36 | $47.21 | 1.8M |
| 2025-09-19 | 33.62 | $39.27 | 848220 |
| 2025-09-18 | 32.43 | $40.43 | 1.4M |
| 2025-09-17 | 31.24 | $43.43 | 321023 |
| 2025-09-16 | 30.25 | $43.85 | 498148 |
| 2025-09-15 | 29.18 | $42.45 | 467852 |
| 2025-09-12 | 27.91 | $43.80 | 869185 |
| 2025-09-11 | 26.61 | $46.18 | 738651 |
| 2025-09-10 | 25.45 | $47.42 | 1.2M |
| 2025-09-09 | 24.23 | $44.18 | 1.1M |
| 2025-09-08 | 22.73 | $45.08 | 2.7M |
| 2025-09-05 | 21.20 | $58.91 | 488349 |
| 2025-09-04 | 20.68 | $58.22 | 354100 |
| 2025-09-03 | 19.99 | $56.53 | 340403 |
| 2025-09-02 | 19.30 | $58.17 | 615553 |
| 2025-08-29 | 18.46 | $57.93 | 278820 |
| 2025-08-28 | 17.96 | $59.49 | 744500 |
| 2025-08-27 | 17.44 | $57.43 | 832192 |
| 2025-08-26 | 16.38 | $59.51 | 848759 |
| 2025-08-25 | 15.55 | $60.00 | 842518 |
| 2025-08-22 | 14.80 | $65.54 | 486401 |
| 2025-08-21 | 14.83 | $66.29 | 261900 |
| 2025-08-20 | 14.82 | $66.52 | 464529 |
| 2025-08-19 | 14.81 | $65.70 | 320753 |
| 2025-08-18 | 14.93 | $70.88 | 186223 |
| 2025-08-15 | 15.49 | $68.76 | 116809 |
| 2025-08-14 | 15.88 | $69.80 | 321142 |
| 2025-08-13 | 16.30 | $72.16 | 316600 |
| 2025-08-12 | 16.93 | $73.21 | 419900 |
| 2025-08-11 | 17.49 | $72.39 | 192918 |
| 2025-08-08 | 18.38 | $71.42 | 210136 |
| 2025-08-07 | 19.31 | $74.03 | 242800 |
| 2025-08-06 | 19.75 | $75.71 | 428300 |
| 2025-08-05 | 20.22 | $72.84 | 272847 |
| 2025-08-04 | 21.19 | $69.40 | 236750 |
| 2025-08-01 | 21.78 | $67.71 | 207500 |
| 2025-07-31 | 22.25 | $69.90 | 283947 |
| 2025-07-30 | 23.10 | $71.99 | 271300 |
| 2025-07-29 | 24.23 | $73.31 | 305106 |
| 2025-07-28 | 25.47 | $70.02 | 268900 |
| 2025-07-25 | 26.56 | $71.69 | 573151 |
| 2025-07-24 | 27.71 | $69.74 | 440300 |
| 2025-07-23 | 28.33 | $68.00 | 393846 |
| 2025-07-22 | 28.50 | $65.96 | 383200 |
| 2025-07-21 | 28.38 | $65.04 | 431618 |
| 2025-07-18 | 27.99 | $64.54 | 320033 |
| 2025-07-17 | 27.64 | $65.50 | 436500 |
| 2025-07-16 | 26.97 | $63.21 | 661919 |
| 2025-07-15 | 26.26 | $66.25 | 337135 |
| 2025-07-14 | 25.71 | $65.58 | 364401 |
| 2025-07-11 | 25.03 | $65.77 | 467176 |
| 2025-07-10 | 24.45 | $68.07 | 245700 |
| 2025-07-09 | 24.03 | $70.19 | 481000 |
| 2025-07-08 | 23.94 | $70.95 | 274545 |
| 2025-07-07 | 23.51 | $66.38 | 257384 |
| 2025-07-03 | 22.65 | $70.00 | 83900 |
| 2025-07-02 | 22.17 | $69.50 | 231500 |
| 2025-07-01 | 21.67 | $69.42 | 333649 |
| 2025-06-30 | 21.14 | $70.21 | 558100 |
| 2025-06-27 | 20.58 | $71.59 | 129743 |
| 2025-06-26 | 20.38 | $71.78 | 176745 |
| 2025-06-25 | 20.24 | $71.04 | 273207 |
| 2025-06-24 | 20.09 | $73.35 | 434451 |
| 2025-06-23 | 19.93 | $69.06 | 255736 |
| 2025-06-20 | 19.11 | $70.41 | 285622 |
| 2025-06-18 | 18.44 | $72.78 | 195800 |
| 2025-06-17 | 17.97 | $72.93 | 239114 |
| 2025-06-16 | 17.38 | $73.39 | 166835 |
| 2025-06-13 | 17.02 | $74.19 | 353400 |
| 2025-06-12 | 16.67 | $77.94 | 198900 |
| 2025-06-11 | 16.59 | $76.79 | 392700 |
| 2025-06-10 | 16.39 | $78.42 | 750837 |
| 2025-06-09 | 16.30 | $75.83 | 288944 |
| 2025-06-06 | 15.74 | $76.50 | 396933 |
| 2025-06-05 | 15.15 | $75.98 | 370000 |
| 2025-06-04 | 14.45 | $75.95 | 809596 |
| 2025-06-03 | 13.81 | $81.96 | 256521 |
| 2025-06-02 | 13.57 | $82.32 | 340700 |
| 2025-05-30 | 13.49 | $84.51 | 380300 |
| 2025-05-29 | 13.50 | $84.69 | 347644 |
| 2025-05-28 | 13.78 | $89.77 | 387100 |
| 2025-05-27 | 14.20 | $91.95 | 211337 |
| 2025-05-23 | 14.42 | $94.32 | 194161 |
| 2025-05-22 | 14.69 | $93.00 | 265434 |
| 2025-05-21 | 14.85 | $92.94 | 316870 |
| 2025-05-20 | 14.86 | $95.29 | 199192 |
| 2025-05-19 | 14.65 | $96.54 | 534900 |
| 2025-05-16 | 14.43 | $92.47 | 180400 |
| 2025-05-15 | 14.86 | $92.13 | 260501 |
| 2025-05-14 | 15.33 | $94.40 | 296946 |
| 2025-05-13 | 15.50 | $93.00 | 286900 |
| 2025-05-12 | 15.62 | $92.67 | 484514 |
| 2025-05-09 | 15.99 | $88.07 | 256133 |
| 2025-05-08 | 16.70 | $86.95 | 219400 |
| 2025-05-07 | 17.43 | $86.40 | 220000 |
| 2025-05-06 | 18.08 | $86.25 | 370911 |
| 2025-05-05 | 18.61 | $82.73 | 297100 |
| 2025-05-02 | 19.22 | $83.20 | 225900 |
| 2025-05-01 | 20.02 | $85.26 | 340301 |
| 2025-04-30 | 21.07 | $88.52 | 408910 |
| 2025-04-29 | 21.96 | $90.46 | 236000 |
| 2025-04-28 | 22.56 | $91.62 | 305400 |
| 2025-04-25 | 23.10 | $93.79 | 228100 |
| 2025-04-24 | 23.46 | $92.85 | 230081 |
| 2025-04-23 | 23.82 | $94.89 | 354518 |
| 2025-04-22 | 24.05 | $93.17 | 294147 |
| 2025-04-21 | 24.53 | $88.87 | 222142 |
| 2025-04-17 | 25.34 | $91.31 | 270600 |
| 2025-04-16 | 25.90 | $90.22 | 304636 |
| 2025-04-15 | 26.64 | $88.64 | 426818 |
| 2025-04-14 | 27.29 | $91.00 | 1.4M |
| 2025-04-11 | 27.96 | $78.85 | 727019 |
| 2025-04-10 | 28.92 | $71.50 | 468037 |
| 2025-04-09 | 28.88 | $74.06 | 791500 |
| 2025-04-08 | 28.84 | $65.34 | 519500 |
| 2025-04-07 | 27.74 | $64.88 | 551812 |
| 2025-04-04 | 26.59 | $67.74 | 636300 |
| 2025-04-03 | 25.48 | $74.61 | 717000 |
| 2025-04-02 | 24.94 | $76.75 | 122100 |
| 2025-04-01 | 24.67 | $76.69 | 245900 |
| 2025-03-31 | 24.38 | $75.51 | 308000 |
| 2025-03-28 | 23.85 | $78.38 | 200200 |
| 2025-03-27 | 23.61 | $80.17 | 332089 |
| 2025-03-26 | 23.74 | $82.82 | 275000 |
| 2025-03-25 | 24.09 | $84.61 | 311540 |
| 2025-03-24 | 24.46 | $81.20 | 113500 |
| 2025-03-21 | 24.42 | $82.33 | 275700 |
| 2025-03-20 | 24.09 | $79.89 | 277939 |
| 2025-03-19 | 23.84 | $82.94 | 208942 |
| 2025-03-18 | 23.58 | $77.95 | 400656 |
| 2025-03-17 | 23.13 | $83.10 | 178900 |
| 2025-03-14 | 23.18 | $85.23 | 193200 |
| 2025-03-13 | 23.38 | $82.62 | 182700 |
| 2025-03-12 | 23.60 | $85.02 | 365306 |
| 2025-03-11 | 23.72 | $81.62 | 278700 |
| 2025-03-10 | 23.52 | $80.20 | 392500 |
| 2025-03-07 | 23.30 | $85.25 | 269825 |
| 2025-03-06 | 23.23 | $82.68 | 299066 |
| 2025-03-05 | 23.29 | $85.78 | 283825 |
| 2025-03-04 | 23.36 | $81.85 | 202323 |
| 2025-03-03 | 23.17 | $82.44 | 442700 |
| 2025-02-28 | 23.19 | $83.79 | 455505 |
| 2025-02-27 | 22.47 | $80.30 | 722352 |
| 2025-02-26 | 21.79 | $87.93 | 269441 |
| 2025-02-25 | 21.52 | $86.48 | 352200 |
| 2025-02-24 | 21.12 | $88.00 | 335500 |
| 2025-02-21 | 20.93 | $89.67 | 315734 |
| 2025-02-20 | 21.05 | $93.75 | 327462 |
| 2025-02-19 | 20.95 | $90.81 | 368043 |
| 2025-02-18 | 20.94 | $92.65 | 549172 |
| 2025-02-14 | 20.93 | $92.17 | 263500 |
| 2025-02-13 | 20.65 | $92.19 | 270500 |
| 2025-02-12 | 20.36 | $90.76 | 295100 |
| 2025-02-11 | 20.06 | $89.45 | 461566 |
| 2025-02-10 | 19.81 | $95.40 | 339500 |
| 2025-02-07 | 19.98 | $93.32 | 259502 |
| 2025-02-06 | 20.16 | $99.17 | 321541 |
| 2025-02-05 | 20.40 | $92.66 | 310254 |
| 2025-02-04 | 20.27 | $96.24 | 204014 |
| 2025-02-03 | 20.46 | $95.89 | 317121 |
| 2025-01-31 | 20.51 | $99.45 | 226900 |
| 2025-01-30 | 20.95 | $101.61 | 283100 |
| 2025-01-29 | 21.56 | $101.91 | 363734 |
| 2025-01-28 | 21.98 | $97.85 | 625650 |
| 2025-01-27 | 22.12 | $97.68 | 356156 |
| 2025-01-24 | 22.64 | $104.36 | 314900 |
| 2025-01-23 | 23.58 | $105.32 | 251988 |
| 2025-01-22 | 24.64 | $108.76 | 308635 |
| 2025-01-21 | 25.73 | $109.29 | 685882 |
| 2025-01-17 | 26.98 | $104.45 | 564347 |
| 2025-01-16 | 28.13 | $111.63 | 361301 |
| 2025-01-15 | 28.41 | $115.11 | 314880 |
| 2025-01-14 | 28.33 | $114.59 | 380905 |
| 2025-01-13 | 28.34 | $107.00 | 369000 |
| 2025-01-10 | 28.67 | $113.84 | 421856 |
| 2025-01-08 | 28.20 | $113.02 | 267328 |
| 2025-01-07 | 27.54 | $115.85 | 418500 |
| 2025-01-06 | 26.84 | $113.84 | 488153 |
| 2025-01-03 | 25.86 | $110.76 | 360225 |
| 2025-01-02 | 25.20 | $109.17 | 433634 |
| 2024-12-31 | 24.64 | $96.76 | 121603 |
| 2024-12-30 | 24.97 | $97.32 | 206006 |
| 2024-12-27 | 25.32 | $100.23 | 137300 |
| 2024-12-26 | 25.16 | $101.42 | 168060 |
| 2024-12-24 | 24.93 | $100.04 | 81632 |
| 2024-12-23 | 24.96 | $97.74 | 301117 |
| 2024-12-20 | 25.16 | $96.70 | 264964 |
| 2024-12-19 | 25.37 | $95.24 | 423306 |
| 2024-12-18 | 25.29 | $97.45 | 494807 |
| 2024-12-17 | 25.01 | $106.26 | 501937 |
| 2024-12-16 | 23.38 | $106.83 | 956474 |
| 2024-12-13 | 21.73 | $92.98 | 255219 |
| 2024-12-12 | 21.12 | $89.58 | 422297 |
| 2024-12-11 | 20.70 | $90.67 | 479034 |
| 2024-12-10 | 20.39 | $84.16 | 251606 |
| 2024-12-09 | 20.42 | $85.93 | 255000 |
| 2024-12-06 | 20.22 | $86.62 | 227809 |
| 2024-12-05 | 20.32 | $85.92 | 291932 |
| 2024-12-04 | 20.54 | $82.93 | 313000 |
| 2024-12-03 | 20.78 | $84.57 | 267413 |
| 2024-12-02 | 20.45 | $87.68 | 398423 |
| 2024-11-29 | 20.03 | $84.90 | 462700 |
| 2024-11-27 | 20.08 | $82.04 | 289100 |
| 2024-11-26 | 19.88 | $83.80 | 358287 |
| 2024-11-25 | 19.66 | $80.76 | 319125 |
| 2024-11-22 | 19.86 | $80.91 | 427600 |
| 2024-11-21 | 20.07 | $80.01 | 359902 |
| 2024-11-20 | 20.07 | $81.80 | 354200 |
| 2024-11-19 | 20.18 | $80.85 | 316585 |
| 2024-11-18 | 20.02 | $84.42 | 386381 |
| 2024-11-15 | 19.73 | $80.04 | 420008 |
| 2024-11-14 | 20.06 | $79.04 | 238693 |
| 2024-11-13 | 20.52 | $79.55 | 257900 |
| 2024-11-12 | 20.64 | $79.78 | 222273 |
| 2024-11-11 | 20.85 | $79.12 | 163462 |
| 2024-11-08 | 21.12 | $79.23 | 293100 |
| 2024-11-07 | 21.20 | $81.68 | 246609 |
| 2024-11-06 | 20.56 | $82.17 | 487200 |
| 2024-11-05 | 19.89 | $75.43 | 286209 |
| 2024-11-04 | 19.99 | $75.09 | 244117 |
| 2024-11-01 | 19.70 | $75.65 | 294007 |
| 2024-10-31 | 19.30 | $78.23 | 234500 |
| 2024-10-30 | 19.05 | $78.03 | 236900 |
| 2024-10-29 | 18.71 | $78.96 | 252817 |
| 2024-10-28 | 18.00 | $79.11 | 307218 |
| 2024-10-25 | 17.14 | $79.41 | 311681 |
| 2024-10-24 | 16.44 | $76.84 | 323868 |
| 2024-10-23 | 16.04 | $70.95 | 99113 |
| 2024-10-22 | 16.35 | $72.42 | 122500 |
| 2024-10-21 | 16.39 | $72.85 | 133700 |
| 2024-10-18 | 16.44 | $72.75 | 147200 |
| 2024-10-17 | 16.53 | $71.20 | 146500 |
| 2024-10-16 | 16.76 | $70.29 | 294100 |
| 2024-10-15 | 16.81 | $74.97 | 246724 |
| 2024-10-14 | 16.27 | $74.18 | 141323 |
| 2024-10-11 | 15.67 | $74.83 | 208505 |
| 2024-10-10 | 15.14 | $73.20 | 241176 |
| 2024-10-09 | 14.82 | $70.74 | 215200 |
| 2024-10-08 | 14.81 | $68.97 | 254919 |
| 2024-10-07 | 15.17 | $65.56 | 122001 |
| 2024-10-04 | 15.76 | $67.95 | 245500 |
| 2024-10-03 | 15.98 | $67.23 | 178071 |
| 2024-10-02 | 16.45 | $65.00 | 175860 |
| 2024-10-01 | 17.31 | $65.28 | 268100 |
| 2024-09-30 | 18.21 | $63.50 | 254212 |
| 2024-09-27 | 19.06 | $66.44 | 156636 |
| 2024-09-26 | 19.61 | $65.44 | 259711 |
| 2024-09-25 | 20.16 | $66.74 | 436600 |
| 2024-09-24 | 20.42 | $69.20 | 352639 |
| 2024-09-23 | 20.23 | $71.75 | 233507 |
| 2024-09-20 | 19.68 | $74.06 | 398100 |
| 2024-09-19 | 18.69 | $74.83 | 445782 |
| 2024-09-18 | 17.65 | $70.86 | 367200 |
| 2024-09-17 | 16.98 | $69.55 | 308038 |
| 2024-09-16 | 16.53 | $67.24 | 325600 |
| 2024-09-13 | 15.76 | $67.76 | 251100 |
| 2024-09-12 | 15.29 | $65.50 | 249000 |
| 2024-09-11 | 15.03 | $64.00 | 249600 |
| 2024-09-10 | 14.84 | $61.51 | 273200 |
| 2024-09-09 | 14.87 | $63.84 | 247635 |
| 2024-09-06 | 14.51 | $62.07 | 257047 |
| 2024-09-05 | 14.22 | $63.40 | 325100 |
| 2024-09-04 | 13.50 | $64.49 | 514906 |
| 2024-09-03 | 12.90 | $60.60 | 527253 |
| 2024-08-30 | 12.66 | $58.77 | 726100 |
| 2024-08-29 | 12.49 | $55.74 | 238619 |
| 2024-08-28 | 13.06 | $52.53 | 191026 |
| 2024-08-27 | 13.08 | $52.75 | 230424 |
| 2024-08-26 | 13.22 | $52.73 | 314200 |
| 2024-08-23 | 13.36 | $53.55 | 495808 |
| 2024-08-22 | 13.49 | $52.51 | 440200 |
| 2024-08-21 | 13.93 | $56.02 | 221200 |
| 2024-08-20 | 14.35 | $57.68 | 209615 |
| 2024-08-19 | 14.59 | $57.76 | 229030 |
| 2024-08-16 | 14.94 | $56.59 | 305500 |
| 2024-08-15 | 15.32 | $59.28 | 356936 |
| 2024-08-14 | 15.30 | $58.37 | 547000 |
| 2024-08-13 | 15.27 | $56.83 | 323635 |
| 2024-08-12 | 15.82 | $54.69 | 329818 |
| 2024-08-09 | 16.62 | $52.88 | 251062 |
| 2024-08-08 | 17.09 | $51.47 | 434335 |
| 2024-08-07 | 17.38 | $47.23 | 332768 |
| 2024-08-06 | 17.06 | $48.00 | 206400 |
| 2024-08-05 | 16.69 | $46.54 | 432707 |
| 2024-08-02 | 15.82 | $47.24 | 252030 |
| 2024-08-01 | 15.61 | $51.63 | 148900 |
| 2024-07-31 | 16.08 | $52.82 | 195122 |
| 2024-07-30 | 16.68 | $50.66 | 198423 |
| 2024-07-29 | 16.75 | $50.81 | 177355 |
| 2024-07-26 | 16.91 | $51.88 | 87800 |
| 2024-07-25 | 17.24 | $50.84 | 202400 |
| 2024-07-24 | 17.59 | $52.16 | 166051 |
| 2024-07-23 | 18.25 | $54.96 | 103600 |
| 2024-07-22 | 18.86 | $53.11 | 196422 |
| 2024-07-19 | 19.18 | $54.81 | 187224 |
| 2024-07-18 | 19.58 | $52.67 | 168241 |
| 2024-07-17 | 19.20 | $52.41 | 231025 |
| 2024-07-16 | 18.88 | $54.17 | 435600 |
| 2024-07-15 | 18.32 | $52.23 | 199600 |
| 2024-07-12 | 17.93 | $53.70 | 134043 |
| 2024-07-11 | 17.67 | $54.70 | 248000 |
| 2024-07-10 | 17.67 | $56.04 | 214249 |
| 2024-07-09 | 17.66 | $55.49 | 75035 |
| 2024-07-08 | 17.99 | $55.19 | 286739 |
| 2024-07-05 | 18.00 | $54.18 | 286500 |
| 2024-07-03 | 18.07 | $55.60 | 153434 |
| 2024-07-02 | 18.25 | $54.81 | 281532 |
| 2024-07-01 | 18.17 | $52.99 | 447440 |
| 2024-06-28 | 18.19 | $57.33 | 318300 |
| 2024-06-27 | 18.78 | $57.90 | 238200 |
| 2024-06-26 | 19.40 | $56.93 | 222300 |
| 2024-06-25 | 20.18 | $58.45 | 233106 |
| 2024-06-24 | 21.14 | $57.75 | 308725 |
| 2024-06-21 | 22.07 | $57.51 | 347728 |
| 2024-06-20 | 22.95 | $58.80 | 642204 |
| 2024-06-18 | 24.12 | $63.17 | 428600 |
| 2024-06-17 | 24.68 | $62.04 | 337800 |
| 2024-06-14 | 25.28 | $63.47 | 432861 |
| 2024-06-13 | 25.83 | $63.00 | 899548 |
| 2024-06-12 | 26.41 | $59.68 | 581547 |
| 2024-06-11 | 27.56 | $57.02 | 293600 |
| 2024-06-10 | 28.91 | $59.46 | 407250 |
| 2024-06-07 | 30.33 | $57.07 | 299800 |
| 2024-06-06 | 31.78 | $57.42 | 341326 |
| 2024-06-05 | 33.08 | $60.00 | 470427 |
| 2024-06-04 | 34.34 | $61.03 | 476431 |
| 2024-06-03 | 35.39 | $65.22 | 291502 |
| 2024-05-31 | 35.57 | $66.29 | 619311 |
| 2024-05-30 | 35.87 | $66.05 | 752863 |
| 2024-05-29 | 36.20 | $61.95 | 249100 |
| 2024-05-28 | 37.16 | $59.31 | 548321 |
| 2024-05-24 | 38.43 | $58.30 | 305220 |
| 2024-05-23 | 39.97 | $56.96 | 713284 |
| 2024-05-22 | 41.47 | $60.68 | 571303 |
| 2024-05-21 | 42.42 | $64.65 | 381800 |
| 2024-05-20 | 42.30 | $66.20 | 258400 |
| 2024-05-17 | 42.20 | $64.98 | 252090 |
| 2024-05-16 | 42.20 | $65.05 | 286200 |
| 2024-05-15 | 42.03 | $66.90 | 463053 |
| 2024-05-14 | 41.85 | $63.15 | 332600 |
| 2024-05-13 | 42.06 | $61.27 | 267075 |
| 2024-05-10 | 42.35 | $62.40 | 332922 |
| 2024-05-09 | 42.08 | $63.37 | 318500 |
| 2024-05-08 | 41.81 | $64.47 | 622500 |
| 2024-05-07 | 41.12 | $63.43 | 847700 |
| 2024-05-06 | 40.57 | $64.20 | 799327 |
| 2024-05-03 | 40.05 | $60.22 | 640527 |
| 2024-05-02 | 39.87 | $56.11 | 346622 |
| 2024-05-01 | 40.09 | $54.67 | 261439 |
| 2024-04-30 | 40.55 | $54.16 | 731528 |
| 2024-04-29 | 40.62 | $53.15 | 615959 |
| 2024-04-26 | 41.10 | $51.38 | 386600 |
| 2024-04-25 | 42.00 | $49.08 | 321300 |
| 2024-04-24 | 43.10 | $48.98 | 332326 |
| 2024-04-23 | 43.99 | $52.07 | 408672 |
| 2024-04-22 | 44.00 | $53.27 | 673311 |
| 2024-04-19 | 44.15 | $49.82 | 211200 |
| 2024-04-18 | 44.86 | $48.31 | 182200 |
| 2024-04-17 | 45.92 | $48.09 | 278239 |
| 2024-04-16 | 47.22 | $48.03 | 386002 |
| 2024-04-15 | 48.60 | $47.46 | 636800 |
| 2024-04-12 | 49.72 | $51.46 | 320700 |
| 2024-04-11 | 49.73 | $51.74 | 271600 |
| 2024-04-10 | 49.76 | $50.41 | 319000 |
| 2024-04-09 | 49.81 | $51.66 | 433035 |
| 2024-04-08 | 49.52 | $51.07 | 776236 |
| 2024-04-05 | 49.27 | $51.12 | 485113 |
| 2024-04-04 | 49.01 | $49.75 | 476112 |
| 2024-04-03 | 48.89 | $50.49 | 493140 |
| 2024-04-02 | 48.88 | $47.16 | 200624 |
| 2024-04-01 | 49.06 | $49.14 | 204008 |
| 2024-03-28 | 48.84 | $48.18 | 651812 |
| 2024-03-27 | 48.57 | $51.67 | 354606 |
| 2024-03-26 | 47.57 | $50.79 | 323418 |
| 2024-03-25 | 46.29 | $52.09 | 681891 |
| 2024-03-22 | 44.79 | $51.74 | 420900 |
| 2024-03-21 | 43.33 | $50.69 | 523445 |
| 2024-03-20 | 41.91 | $48.20 | 303645 |
| 2024-03-19 | 40.67 | $45.53 | 468500 |
| 2024-03-18 | 39.50 | $45.63 | 260734 |
| 2024-03-15 | 38.38 | $43.50 | 266100 |
| 2024-03-14 | 37.45 | $41.58 | 317000 |
| 2024-03-13 | 36.56 | $42.21 | 352671 |
| 2024-03-12 | 35.71 | $39.99 | 321100 |
| 2024-03-11 | 35.03 | $38.89 | 195723 |
| 2024-03-08 | 34.54 | $39.90 | 220200 |
| 2024-03-07 | 33.62 | $40.08 | 274500 |
| 2024-03-06 | 32.56 | $40.88 | 421637 |
| 2024-03-05 | 31.46 | $38.39 | 233900 |
| 2024-03-04 | 30.45 | $39.44 | 423354 |
| 2024-03-01 | 28.98 | $39.42 | 472400 |
| 2024-02-29 | 27.66 | $39.79 | 1.1M |
| 2024-02-28 | 26.26 | $36.69 | 489600 |
| 2024-02-27 | 25.46 | $36.42 | 686125 |
| 2024-02-26 | 24.53 | $36.95 | 292291 |
| 2024-02-23 | 23.74 | $36.23 | 357816 |
| 2024-02-22 | 23.02 | $35.19 | 596810 |
| 2024-02-21 | 22.26 | $33.62 | 380202 |
| 2024-02-20 | 22.39 | $32.48 | 397600 |
| 2024-02-16 | 22.57 | $31.61 | 159100 |
| 2024-02-15 | 23.27 | $31.15 | 106038 |
| 2024-02-14 | 24.17 | $30.93 | 159311 |
| 2024-02-13 | 25.12 | $30.64 | 132544 |
| 2024-02-12 | 26.39 | $30.58 | 88922 |
| 2024-02-09 | 27.58 | $30.28 | 444400 |
| 2024-02-08 | 29.02 | $28.82 | 409600 |
| 2024-02-07 | 30.53 | $30.22 | 564862 |
| 2024-02-06 | 31.85 | $32.41 | 235483 |
| 2024-02-05 | 32.17 | $32.52 | 333500 |
| 2024-02-02 | 32.45 | $34.62 | 211943 |
| 2024-02-01 | 32.03 | $34.14 | 343000 |
| 2024-01-31 | 31.65 | $33.12 | 323300 |
| 2024-01-30 | 31.25 | $33.12 | 317100 |
| 2024-01-29 | 31.04 | $32.72 | 633400 |
| 2024-01-26 | 30.96 | $33.62 | 439314 |
| 2024-01-25 | 30.00 | $32.94 | 685326 |
| 2024-01-24 | 29.06 | $30.98 | 502411 |
| 2024-01-23 | 28.47 | $30.06 | 362600 |
| 2024-01-22 | 28.08 | $30.22 | 1.0M |
| 2024-01-19 | 27.71 | $28.61 | 409434 |
| 2024-01-18 | 27.82 | $27.92 | 285428 |
| 2024-01-17 | 28.16 | $27.43 | 420431 |
| 2024-01-16 | 28.68 | $25.67 | 282746 |
| 2024-01-12 | 29.64 | $26.08 | 294501 |
| 2024-01-11 | 30.46 | $25.44 | 212327 |
| 2024-01-10 | 31.63 | $25.41 | 182241 |
| 2024-01-09 | 33.09 | $24.85 | 491634 |
| 2024-01-08 | 34.52 | $26.34 | 165000 |
| 2024-01-05 | 35.56 | $26.13 | 247600 |
| 2024-01-04 | 36.60 | $26.74 | 312152 |
| 2024-01-03 | 37.20 | $27.56 | 317730 |
| 2024-01-02 | 37.41 | $28.05 | 259100 |
| 2023-12-29 | 37.78 | $28.70 | 208900 |
| 2023-12-28 | 37.88 | $28.70 | 241600 |
| 2023-12-27 | 37.74 | $29.30 | 486525 |
| 2023-12-26 | 37.58 | $29.73 | 251200 |
| 2023-12-22 | 36.96 | $29.81 | 372830 |
| 2023-12-21 | 36.31 | $29.33 | 920100 |
| 2023-12-20 | 35.63 | $29.19 | 598036 |
| 2023-12-19 | 35.22 | $27.65 | 350600 |
| 2023-12-18 | 35.27 | $27.83 | 292003 |
| 2023-12-15 | 35.06 | $26.80 | 367417 |
| 2023-12-14 | 34.88 | $27.39 | 457500 |
| 2023-12-13 | 34.36 | $28.20 | 469400 |
| 2023-12-12 | 33.98 | $27.10 | 429400 |
| 2023-12-11 | 33.66 | $27.50 | 252219 |
| 2023-12-08 | 33.39 | $27.19 | 270700 |
| 2023-12-07 | 33.27 | $26.39 | 231440 |
| 2023-12-06 | 33.15 | $26.31 | 504403 |
| 2023-12-05 | 33.05 | $27.03 | 495345 |
| 2023-12-04 | 32.48 | $27.00 | 337500 |
| 2023-12-01 | 31.97 | $27.71 | 471429 |
| 2023-11-30 | 31.20 | $28.42 | 397522 |
| 2023-11-29 | 29.94 | $28.72 | 710900 |
| 2023-11-28 | 28.61 | $28.01 | 798853 |
| 2023-11-27 | 27.40 | $28.30 | 1.7M |
| 2023-11-24 | 26.12 | $25.92 | 986701 |
| 2023-11-22 | 25.33 | $22.72 | 512482 |
| 2023-11-21 | 25.23 | $24.35 | 562192 |
| 2023-11-20 | 24.53 | $24.32 | 1.6M |
| 2023-11-17 | 23.79 | $20.24 | 316398 |
| 2023-11-16 | 24.72 | $19.29 | 174900 |
| 2023-11-15 | 25.11 | $19.64 | 178557 |
| 2023-11-14 | 25.78 | $19.71 | 141300 |
| 2023-11-13 | 26.36 | $19.38 | 170118 |
| 2023-11-10 | 26.98 | $19.53 | 160929 |
| 2023-11-09 | 27.29 | $19.14 | 176000 |
| 2023-11-08 | 27.62 | $19.17 | 197908 |
| 2023-11-07 | 27.96 | $19.77 | 149132 |
| 2023-11-06 | 28.63 | $19.71 | 107700 |
| 2023-11-03 | 29.36 | $20.45 | 286300 |
| 2023-11-02 | 30.41 | $20.26 | 409300 |
| 2023-11-01 | 31.28 | $19.46 | 278900 |
| 2023-10-31 | 31.73 | $18.32 | 297900 |
| 2023-10-30 | 31.15 | $18.04 | 353700 |
| 2023-10-27 | 30.54 | $19.43 | 189100 |
| 2023-10-26 | 30.57 | $19.54 | 184200 |
| 2023-10-25 | 30.59 | $19.01 | 291834 |
| 2023-10-24 | 30.53 | $18.00 | 462349 |
| 2023-10-23 | 29.96 | $18.70 | 600801 |
| 2023-10-20 | 29.37 | $18.65 | 375602 |
| 2023-10-19 | 29.06 | $18.76 | 255407 |
| 2023-10-18 | 28.97 | $19.13 | 225327 |
| 2023-10-17 | 28.99 | $19.53 | 141749 |
| 2023-10-16 | 29.02 | $18.99 | 184700 |
| 2023-10-13 | 28.66 | $18.07 | 82000 |
| 2023-10-12 | 27.78 | $18.21 | 186500 |
| 2023-10-11 | 26.85 | $18.36 | 201804 |
| 2023-10-10 | 26.03 | $18.20 | 202700 |
| 2023-10-09 | 25.17 | $18.41 | 156400 |
| 2023-10-06 | 24.35 | $18.97 | 107700 |
| 2023-10-05 | 23.48 | $18.90 | 180823 |
| 2023-10-04 | 22.46 | $18.69 | 155830 |
| 2023-10-03 | 21.10 | $18.38 | 424800 |
| 2023-10-02 | 19.76 | $19.31 | 274602 |
| 2023-09-29 | 18.57 | $19.73 | 215349 |
| 2023-09-28 | 17.53 | $20.82 | 90800 |
| 2023-09-27 | 16.80 | $20.74 | 151600 |
| 2023-09-26 | 16.02 | $20.75 | 205416 |
| 2023-09-25 | 15.22 | $21.38 | 184234 |
| 2023-09-22 | 14.58 | $21.85 | 150004 |
| 2023-09-21 | 14.12 | $22.28 | 244800 |
| 2023-09-20 | 13.65 | $22.61 | 229922 |
| 2023-09-19 | 13.45 | $23.57 | 164600 |
| 2023-09-18 | 13.69 | $24.48 | 193123 |
| 2023-09-15 | 13.85 | $23.63 | 169200 |
| 2023-09-14 | 14.05 | $24.00 | 183533 |
| 2023-09-13 | 14.35 | $23.53 | 181445 |
| 2023-09-12 | 14.47 | $23.29 | 289200 |
| 2023-09-11 | 14.58 | $22.95 | 219900 |
| 2023-09-08 | 14.76 | $23.08 | 338137 |
| 2023-09-07 | 14.95 | $23.90 | 257300 |
| 2023-09-06 | 15.46 | $24.30 | 263700 |
| 2023-09-05 | 16.25 | $24.77 | 414300 |
| 2023-09-01 | 17.08 | $26.06 | 199500 |
| 2023-08-31 | 17.23 | $26.65 | 288300 |
| 2023-08-30 | 17.54 | $26.68 | 274800 |
| 2023-08-29 | 17.73 | $26.99 | 471243 |
| 2023-08-28 | 17.77 | $26.58 | 439640 |
| 2023-08-25 | 18.29 | $24.71 | 334300 |
| 2023-08-24 | 18.85 | $24.03 | 408225 |
| 2023-08-23 | 19.53 | $23.70 | 297431 |
| 2023-08-22 | 19.92 | $23.14 | 241948 |
| 2023-08-21 | 19.86 | $22.14 | 144100 |
| 2023-08-18 | 19.29 | $22.57 | 269800 |
| 2023-08-17 | 18.73 | $22.42 | 161000 |
| 2023-08-16 | 18.29 | $23.44 | 356140 |
| 2023-08-15 | 17.96 | $23.30 | 367160 |
| 2023-08-14 | 17.77 | $23.54 | 1.3M |
| 2023-08-11 | 17.57 | $25.52 | 299025 |
| 2023-08-10 | 17.62 | $25.70 | 407629 |
| 2023-08-09 | 17.84 | $24.76 | 195139 |
| 2023-08-08 | 18.42 | $24.96 | 248621 |
| 2023-08-07 | 19.03 | $24.18 | 189640 |
| 2023-08-04 | 19.91 | $24.37 | 97630 |
| 2023-08-03 | 20.83 | $24.12 | 129080 |
| 2023-08-02 | 21.87 | $24.48 | 162800 |
| 2023-08-01 | 22.80 | $25.60 | 375100 |
| 2023-07-31 | 23.47 | $25.16 | 143139 |
| 2023-07-28 | 24.26 | $25.26 | 209900 |
| 2023-07-27 | 25.08 | $24.63 | 227600 |
| 2023-07-26 | 25.95 | $26.20 | 178215 |
| 2023-07-25 | 26.18 | $26.07 | 147419 |
| 2023-07-24 | 26.55 | $25.67 | 337509 |
| 2023-07-21 | 26.70 | $26.32 | 248356 |
| 2023-07-20 | 27.15 | $25.60 | 117245 |
| 2023-07-19 | 28.01 | $25.15 | 276028 |
| 2023-07-18 | 28.92 | $26.16 | 238800 |
| 2023-07-17 | 29.38 | $26.13 | 423163 |
| 2023-07-14 | 30.02 | $24.93 | 430048 |
| 2023-07-13 | 30.57 | $26.58 | 274300 |
| 2023-07-12 | 30.83 | $25.50 | 284000 |
| 2023-07-11 | 31.36 | $24.68 | 345642 |
| 2023-07-10 | 32.43 | $24.32 | 279700 |
| 2023-07-07 | 33.28 | $25.06 | 339100 |
| 2023-07-06 | 34.14 | $24.19 | 291239 |
| 2023-07-05 | 35.05 | $26.16 | 405500 |
| 2023-07-03 | 35.08 | $26.25 | 142340 |
| 2023-06-30 | 34.47 | $26.39 | 375500 |
| 2023-06-29 | 33.92 | $26.64 | 249100 |
| 2023-06-28 | 33.34 | $26.44 | 395591 |
| 2023-06-27 | 32.54 | $26.45 | 427112 |
| 2023-06-26 | 31.69 | $27.52 | 786800 |
| 2023-06-23 | 30.52 | $25.31 | 612000 |
| 2023-06-22 | 29.79 | $25.18 | 689600 |
| 2023-06-21 | 28.68 | $26.73 | 702851 |
| 2023-06-20 | 26.83 | $25.92 | 572927 |
| 2023-06-16 | 25.06 | $24.47 | 378800 |
| 2023-06-15 | 23.54 | $23.30 | 648236 |
| 2023-06-14 | 22.16 | $22.30 | 528200 |
| 2023-06-13 | 21.09 | $22.47 | 216900 |
| 2023-06-12 | 20.09 | $22.01 | 257844 |
| 2023-06-09 | 19.09 | $21.80 | 336200 |
| 2023-06-08 | 18.10 | $21.86 | 299023 |
| 2023-06-07 | 16.78 | $22.45 | 480000 |
| 2023-06-06 | 15.42 | $21.89 | 740002 |
| 2023-06-05 | 14.30 | $19.20 | 133106 |
| 2023-06-02 | 14.55 | $18.41 | 114303 |
| 2023-06-01 | 15.11 | $18.33 | 155000 |
| 2023-05-31 | 15.81 | $17.56 | 84712 |
| 2023-05-30 | 15.91 | $17.98 | 79424 |
| 2023-05-26 | 16.01 | $17.57 | 57100 |
| 2023-05-25 | 16.31 | $17.59 | 47421 |
| 2023-05-24 | 16.39 | $17.74 | 101800 |
| 2023-05-23 | 16.48 | $17.64 | 199120 |
| 2023-05-22 | 16.64 | $17.23 | 152002 |
| 2023-05-19 | 16.49 | $17.67 | 117900 |
| 2023-05-18 | 16.16 | $17.31 | 161100 |
| 2023-05-17 | 15.79 | $17.82 | 206100 |
| 2023-05-16 | 15.41 | $17.12 | 241200 |
| 2023-05-15 | 15.04 | $18.30 | 142300 |
| 2023-05-12 | 15.11 | $18.48 | 202048 |
| 2023-05-11 | 15.45 | $18.57 | 292708 |
| 2023-05-10 | 15.48 | $18.31 | 60000 |
| 2023-05-09 | 15.79 | $18.39 | 251805 |
| 2023-05-08 | 16.07 | $17.93 | 189500 |
| 2023-05-05 | 16.49 | $17.80 | 188924 |
| 2023-05-04 | 16.71 | $16.81 | 157213 |
| 2023-05-03 | 16.23 | $17.20 | 160500 |
| 2023-05-02 | 16.03 | $17.37 | 164644 |
| 2023-05-01 | 15.71 | $17.22 | 166128 |
| 2023-04-28 | 15.39 | $17.69 | 142148 |
| 2023-04-27 | 15.33 | $17.62 | 120200 |
| 2023-04-26 | 15.55 | $17.96 | 156900 |
| 2023-04-25 | 15.89 | $18.12 | 166800 |
| 2023-04-24 | 16.14 | $18.15 | 112500 |
| 2023-04-21 | 16.55 | $18.07 | 130115 |
| 2023-04-20 | 17.06 | $18.60 | 162100 |
| 2023-04-19 | 17.75 | $18.29 | 518800 |
| 2023-04-18 | 18.47 | $19.99 | 292500 |
| 2023-04-17 | 18.53 | $21.11 | 196200 |
| 2023-04-14 | 18.20 | $20.76 | 356800 |
| 2023-04-13 | 18.06 | $20.04 | 225100 |
| 2023-04-12 | 18.34 | $19.55 | 279038 |
| 2023-04-11 | 19.05 | $18.73 | 222818 |
| 2023-04-10 | 19.81 | $18.01 | 187400 |
| 2023-04-06 | 20.15 | $17.79 | 51746 |
| 2023-04-05 | 20.63 | $18.03 | 126735 |
| 2023-04-04 | 20.99 | $17.91 | 94034 |
| 2023-04-03 | 21.46 | $18.43 | 148522 |
| 2023-03-31 | 21.85 | $17.81 | 182500 |
| 2023-03-30 | 22.27 | $18.58 | 87200 |
| 2023-03-29 | 23.15 | $18.58 | 156800 |
| 2023-03-28 | 24.05 | $18.20 | 156621 |
| 2023-03-27 | 24.77 | $18.05 | 149500 |
| 2023-03-24 | 25.31 | $17.03 | 59000 |
| 2023-03-23 | 25.20 | $17.04 | 148732 |
| 2023-03-22 | 25.09 | $17.51 | 110900 |
| 2023-03-21 | 25.25 | $17.95 | 275100 |
| 2023-03-20 | 25.41 | $16.79 | 95200 |
| 2023-03-17 | 24.99 | $17.13 | 138017 |
| 2023-03-16 | 24.62 | $18.10 | 347330 |
| 2023-03-15 | 24.23 | $16.81 | 354621 |
| 2023-03-14 | 23.68 | $18.28 | 165200 |
| 2023-03-13 | 23.71 | $18.48 | 246312 |
| 2023-03-10 | 23.64 | $18.94 | 349900 |
| 2023-03-09 | 23.99 | $19.88 | 198500 |
| 2023-03-08 | 24.97 | $20.78 | 160200 |
| 2023-03-07 | 26.01 | $19.85 | 130600 |
| 2023-03-06 | 26.88 | $20.34 | 220313 |
| 2023-03-03 | 27.64 | $19.70 | 174403 |
| 2023-03-02 | 28.91 | $19.15 | 362605 |
| 2023-03-01 | 30.24 | $20.56 | 88846 |
| 2023-02-28 | 31.22 | $20.72 | 160033 |
| 2023-02-27 | 31.99 | $21.21 | 177807 |
| 2023-02-24 | 32.80 | $20.73 | 98408 |
| 2023-02-23 | 33.91 | $20.90 | 157900 |
| 2023-02-22 | 34.92 | $20.30 | 115600 |
| 2023-02-21 | 36.13 | $20.26 | 123400 |
| 2023-02-17 | 37.26 | $20.22 | 255900 |
| 2023-02-16 | 38.44 | $21.42 | 222311 |
| 2023-02-15 | 38.65 | $21.43 | 125932 |
| 2023-02-14 | 38.95 | $21.72 | 185100 |
| 2023-02-13 | 39.11 | $21.34 | 211818 |
| 2023-02-10 | 39.53 | $20.41 | 123100 |
| 2023-02-09 | 40.43 | $20.23 | 162218 |
| 2023-02-08 | 41.38 | $20.88 | 175900 |
| 2023-02-07 | 42.14 | $20.73 | 145335 |
| 2023-02-06 | 42.71 | $20.88 | 235714 |
| 2023-02-03 | 43.46 | $20.59 | 319600 |
| 2023-02-02 | 43.91 | $21.83 | 173204 |
| 2023-02-01 | 43.81 | $21.54 | 135851 |
| 2023-01-31 | 43.72 | $21.97 | 327500 |
| 2023-01-30 | 43.62 | $20.84 | 258822 |
| 2023-01-27 | 43.67 | $21.67 | 169127 |
| 2023-01-26 | 42.98 | $22.61 | 320348 |
| 2023-01-25 | 41.91 | $22.75 | 277500 |
| 2023-01-24 | 40.84 | $21.85 | 272700 |
| 2023-01-23 | 39.83 | $21.92 | 434404 |
| 2023-01-20 | 38.57 | $22.68 | 498000 |
| 2023-01-19 | 37.27 | $21.39 | 741600 |
| 2023-01-18 | 36.19 | $20.92 | 1.2M |
| 2023-01-17 | 34.18 | $22.17 | 573900 |
| 2023-01-13 | 32.22 | $20.56 | 387033 |
| 2023-01-12 | 30.36 | $20.75 | 549800 |
| 2023-01-11 | 28.49 | $19.82 | 830400 |
| 2023-01-10 | 26.76 | $18.75 | 336900 |
| 2023-01-09 | 25.23 | $18.60 | 453500 |
| 2023-01-06 | 23.70 | $18.11 | 773310 |
| 2023-01-05 | 22.08 | $17.61 | 335550 |
| 2023-01-04 | 20.84 | $16.52 | 211900 |
| 2023-01-03 | 20.17 | $15.81 | 235842 |
| 2022-12-30 | 19.34 | $16.42 | 205600 |
| 2022-12-29 | 18.13 | $16.30 | 274837 |
| 2022-12-28 | 16.85 | $16.54 | 338800 |
| 2022-12-27 | 15.61 | $15.98 | 151300 |
| 2022-12-23 | 14.78 | $15.84 | 183227 |
| 2022-12-22 | 13.98 | $15.46 | 319710 |
| 2022-12-21 | 13.36 | $15.15 | 273500 |
| 2022-12-20 | 12.92 | $14.40 | 144900 |
| 2022-12-19 | 12.95 | $13.73 | 133277 |
| 2022-12-16 | 13.48 | $13.43 | 132100 |
| 2022-12-15 | 13.78 | $13.45 | 125700 |
| 2022-12-14 | 13.93 | $13.46 | 229700 |
| 2022-12-13 | 14.10 | $13.42 | 148131 |
| 2022-12-12 | 14.73 | $13.71 | 119648 |
| 2022-12-09 | 14.91 | $13.29 | 68310 |
| 2022-12-08 | 14.84 | $13.31 | 84216 |
| 2022-12-07 | 15.06 | $13.95 | 114232 |
| 2022-12-06 | 15.62 | $13.61 | 163021 |
| 2022-12-05 | 15.67 | $13.41 | 228700 |
| 2022-12-02 | 15.80 | $14.24 | 119400 |
| 2022-12-01 | 16.62 | $14.25 | 112600 |
| 2022-11-30 | 17.44 | $14.53 | 138047 |
| 2022-11-29 | 18.32 | $13.94 | 110922 |
| 2022-11-28 | 18.97 | $13.72 | 254800 |
| 2022-11-25 | 19.16 | $13.68 | 130011 |
| 2022-11-23 | 19.36 | $13.25 | 151970 |
| 2022-11-22 | 18.72 | $13.03 | 77800 |
| 2022-11-21 | 17.59 | $12.85 | 72900 |
| 2022-11-18 | 16.40 | $12.93 | 59528 |
| 2022-11-17 | 15.42 | $12.84 | 169800 |
| 2022-11-16 | 14.39 | $13.10 | 224600 |
| 2022-11-15 | 13.61 | $13.32 | 225802 |
| 2022-11-14 | 13.06 | $13.69 | 107600 |
| 2022-11-11 | 12.29 | $13.67 | 131913 |
| 2022-11-10 | 11.51 | $13.25 | 193100 |
| 2022-11-09 | 10.69 | $13.43 | 264000 |
| 2022-11-08 | 9.93 | $14.27 | 229300 |
| 2022-11-07 | 9.66 | $14.37 | 124344 |
| 2022-11-04 | 9.81 | $15.09 | 95400 |
| 2022-11-03 | 10.11 | $14.89 | 99400 |
| 2022-11-02 | 10.42 | $14.97 | 126016 |
| 2022-11-01 | 10.37 | $15.60 | 169132 |
| 2022-10-31 | 10.31 | $14.85 | 281500 |
| 2022-10-28 | 10.67 | $14.67 | 194736 |
| 2022-10-27 | 11.20 | $15.07 | 158934 |
| 2022-10-26 | 11.76 | $14.71 | 306400 |
| 2022-10-25 | 12.24 | $14.94 | 225631 |
| 2022-10-24 | 12.73 | $14.52 | 186400 |
| 2022-10-21 | 13.20 | $14.89 | 161600 |
| 2022-10-20 | 13.90 | $14.51 | 141836 |
| 2022-10-19 | 14.56 | $14.61 | 141140 |
| 2022-10-18 | 15.23 | $14.68 | 141724 |
| 2022-10-17 | 15.94 | $14.54 | 101824 |
| 2022-10-14 | 16.53 | $14.17 | 136315 |
| 2022-10-13 | 16.98 | $14.31 | 144900 |
| 2022-10-12 | 17.46 | $14.06 | 142600 |
| 2022-10-11 | 17.74 | $14.37 | 143347 |
| 2022-10-10 | 18.28 | $14.59 | 57435 |
| 2022-10-07 | 19.04 | $14.72 | 58117 |
| 2022-10-06 | 19.94 | $15.08 | 97904 |
| 2022-10-05 | 20.80 | $15.37 | 150000 |
| 2022-10-04 | 21.59 | $15.63 | 219100 |
| 2022-10-03 | 22.18 | $15.42 | 268535 |
| 2022-09-30 | 23.16 | $14.27 | 242443 |
| 2022-09-29 | 24.07 | $14.39 | 383711 |
| 2022-09-28 | 24.81 | $14.45 | 571600 |
| 2022-09-27 | 25.77 | $14.50 | 425838 |
| 2022-09-26 | 26.95 | $14.89 | 356836 |
| 2022-09-23 | 28.36 | $15.78 | 300200 |
| 2022-09-22 | 29.22 | $16.30 | 190700 |
| 2022-09-21 | 29.43 | $16.41 | 171500 |
| 2022-09-20 | 29.58 | $16.75 | 216603 |
| 2022-09-19 | 29.26 | $17.16 | 241500 |
| 2022-09-16 | 28.96 | $16.36 | 193045 |
| 2022-09-15 | 29.02 | $16.33 | 182700 |
| 2022-09-14 | 28.77 | $16.89 | 175500 |
| 2022-09-13 | 28.21 | $16.34 | 255200 |
| 2022-09-12 | 27.62 | $16.75 | 291600 |
| 2022-09-09 | 26.63 | $16.77 | 524818 |
| 2022-09-08 | 25.77 | $15.72 | 395600 |
| 2022-09-07 | 25.14 | $15.83 | 432316 |
| 2022-09-06 | 24.74 | $14.79 | 292200 |
| 2022-09-02 | 24.66 | $14.91 | 299686 |
| 2022-09-01 | 24.58 | $14.46 | 263505 |
| 2022-08-31 | 25.11 | $14.11 | 298000 |
| 2022-08-30 | 25.47 | $14.69 | 300700 |
| 2022-08-29 | 25.32 | $14.83 | 342700 |
| 2022-08-26 | 25.12 | $14.75 | 337800 |
| 2022-08-25 | 25.14 | $14.44 | 432606 |
| 2022-08-24 | 25.51 | $14.37 | 307400 |
| 2022-08-23 | 25.47 | $14.20 | 221833 |
| 2022-08-22 | 25.59 | $13.65 | 308300 |
| 2022-08-19 | 26.04 | $13.20 | 193536 |
| 2022-08-18 | 26.32 | $13.89 | 206000 |
| 2022-08-17 | 26.30 | $13.55 | 217011 |
| 2022-08-16 | 26.21 | $13.66 | 190211 |
| 2022-08-15 | 26.34 | $13.71 | 221120 |
| 2022-08-12 | 26.49 | $13.35 | 133341 |
| 2022-08-11 | 26.91 | $13.08 | 238429 |
| 2022-08-10 | 27.50 | $12.51 | 193543 |
| 2022-08-09 | 28.18 | $12.80 | 288627 |
| 2022-08-08 | 28.69 | $13.60 | 363800 |
| 2022-08-05 | 28.86 | $12.89 | 340648 |
| 2022-08-04 | 29.43 | $12.82 | 363100 |
| 2022-08-03 | 29.83 | $13.20 | 178527 |
| 2022-08-02 | 30.54 | $13.03 | 219719 |
| 2022-08-01 | 31.31 | $12.93 | 393500 |
| 2022-07-29 | 32.13 | $12.96 | 785816 |
| 2022-07-28 | 33.03 | $12.42 | 637200 |
| 2022-07-27 | 34.69 | $11.50 | 276712 |
| 2022-07-26 | 35.68 | $10.89 | 207419 |
| 2022-07-25 | 36.34 | $10.84 | 203500 |
| 2022-07-22 | 36.76 | $10.28 | 446000 |
| 2022-07-21 | 36.38 | $10.00 | 350142 |
| 2022-07-20 | 35.83 | $10.16 | 278687 |
| 2022-07-19 | 35.47 | $10.73 | 269400 |
| 2022-07-18 | 35.37 | $10.70 | 132324 |
| 2022-07-15 | 35.27 | $10.37 | 183100 |
| 2022-07-14 | 34.46 | $10.11 | 284600 |
| 2022-07-13 | 33.65 | $10.72 | 201600 |
| 2022-07-12 | 33.05 | $11.01 | 357600 |
| 2022-07-11 | 32.43 | $10.97 | 291838 |
| 2022-07-08 | 32.02 | $11.43 | 147648 |
| 2022-07-07 | 31.74 | $11.33 | 242500 |
| 2022-07-06 | 31.29 | $11.15 | 177113 |
| 2022-07-05 | 30.47 | $11.22 | 443300 |
| 2022-07-01 | 29.46 | $11.63 | 183816 |
| 2022-06-30 | 28.59 | $11.20 | 251500 |
| 2022-06-29 | 27.76 | $11.66 | 151300 |
| 2022-06-28 | 27.07 | $11.80 | 408001 |
| 2022-06-27 | 26.37 | $11.44 | 411625 |
| 2022-06-24 | 25.32 | $11.42 | 321100 |
| 2022-06-23 | 24.39 | $11.61 | 334144 |
| 2022-06-22 | 23.47 | $12.00 | 142912 |
| 2022-06-21 | 22.66 | $12.01 | 247022 |
| 2022-06-17 | 21.68 | $12.00 | 233700 |
| 2022-06-16 | 20.70 | $12.05 | 203645 |
| 2022-06-15 | 19.58 | $12.46 | 348552 |
| 2022-06-14 | 18.55 | $12.31 | 413429 |
| 2022-06-13 | 17.18 | $12.07 | 596438 |
| 2022-06-10 | 15.74 | $12.95 | 470400 |
| 2022-06-09 | 14.49 | $13.20 | 343000 |
| 2022-06-08 | 13.42 | $14.27 | 328500 |
| 2022-06-07 | 12.86 | $14.72 | 103846 |
| 2022-06-06 | 12.53 | $14.80 | 175940 |
| 2022-06-03 | 12.28 | $15.19 | 144700 |
| 2022-06-02 | 12.15 | $16.07 | 147200 |
| 2022-06-01 | 12.53 | $15.79 | 110500 |
| 2022-05-31 | 12.83 | $15.92 | 148200 |
| 2022-05-27 | 13.40 | $16.48 | 89400 |
| 2022-05-26 | 13.72 | $16.82 | 95546 |
| 2022-05-25 | 13.95 | $16.52 | 81734 |
| 2022-05-24 | 14.27 | $16.66 | 228743 |
| 2022-05-23 | 14.66 | $16.13 | 168300 |
| 2022-05-20 | 15.39 | $15.54 | 180200 |
| 2022-05-19 | 16.11 | $15.77 | 172600 |
| 2022-05-18 | 16.75 | $15.73 | 144034 |
| 2022-05-17 | 17.42 | $16.23 | 224600 |
| 2022-05-16 | 17.66 | $15.95 | 164700 |
| 2022-05-13 | 18.21 | $15.51 | 222300 |
| 2022-05-12 | 19.00 | $14.71 | 192639 |
| 2022-05-11 | 19.36 | $14.40 | 165700 |
| 2022-05-10 | 19.50 | $13.96 | 167500 |
| 2022-05-09 | 19.16 | $13.73 | 264300 |
| 2022-05-06 | 18.83 | $14.40 | 135310 |
| 2022-05-05 | 18.87 | $14.48 | 223316 |
| 2022-05-04 | 18.91 | $15.23 | 153000 |
| 2022-05-03 | 19.28 | $14.96 | 188536 |
| 2022-05-02 | 19.60 | $14.23 | 375100 |
| 2022-04-29 | 19.50 | $14.67 | 211800 |
| 2022-04-28 | 19.89 | $14.86 | 163434 |
| 2022-04-27 | 20.10 | $14.66 | 376600 |
| 2022-04-26 | 20.06 | $14.35 | 305472 |
| 2022-04-25 | 20.18 | $15.36 | 219042 |
| 2022-04-22 | 20.68 | $15.51 | 190836 |
| 2022-04-21 | 21.68 | $15.96 | 239317 |
| 2022-04-20 | 22.52 | $16.93 | 227209 |
| 2022-04-19 | 22.58 | $17.04 | 141600 |
| 2022-04-18 | 22.74 | $17.00 | 119731 |
| 2022-04-14 | 22.78 | $17.08 | 114346 |
| 2022-04-13 | 23.09 | $16.65 | 119819 |
| 2022-04-12 | 23.83 | $16.48 | 117400 |
| 2022-04-11 | 24.57 | $16.79 | 124400 |
| 2022-04-08 | 24.86 | $17.21 | 129546 |
| 2022-04-07 | 24.96 | $17.02 | 181100 |
| 2022-04-06 | 25.21 | $16.99 | 279643 |
| 2022-04-05 | 25.23 | $17.25 | 322500 |
| 2022-04-04 | 24.89 | $17.67 | 287700 |
| 2022-04-01 | 24.05 | $17.81 | 323600 |
| 2022-03-31 | 23.14 | $17.30 | 124600 |
| 2022-03-30 | 22.44 | $17.14 | 296338 |
| 2022-03-29 | 21.62 | $17.16 | 183508 |
| 2022-03-28 | 20.68 | $17.25 | 273700 |
| 2022-03-25 | 19.89 | $16.98 | 300049 |
| 2022-03-24 | 18.80 | $16.96 | 263235 |
| 2022-03-23 | 17.64 | $16.49 | 254601 |
| 2022-03-22 | 16.62 | $16.52 | 260805 |
| 2022-03-21 | 15.73 | $16.36 | 214800 |
| 2022-03-18 | 14.80 | $16.09 | 337200 |
| 2022-03-17 | 14.20 | $15.80 | 245200 |
| 2022-03-16 | 13.83 | $15.51 | 261938 |
| 2022-03-15 | 13.66 | $15.14 | 153818 |
| 2022-03-14 | 13.60 | $15.17 | 202300 |
| 2022-03-11 | 13.45 | $15.53 | 268002 |
| 2022-03-10 | 12.83 | $16.07 | 349342 |
| 2022-03-09 | 12.24 | $15.49 | 393100 |
| 2022-03-08 | 12.06 | $14.71 | 191400 |
| 2022-03-07 | 12.24 | $14.26 | 245700 |
| 2022-03-04 | 12.62 | $14.50 | 259620 |
| 2022-03-03 | 13.01 | $15.11 | 246918 |
| 2022-03-02 | 13.22 | $14.89 | 343500 |
| 2022-03-01 | 13.35 | $14.35 | 358821 |
| 2022-02-28 | 13.95 | $14.43 | 201445 |
| 2022-02-25 | 14.37 | $14.90 | 282400 |
| 2022-02-24 | 14.28 | $15.00 | 343649 |
| 2022-02-23 | 14.30 | $15.32 | 338629 |
| 2022-02-22 | 13.41 | $15.28 | 466128 |
| 2022-02-18 | 12.73 | $14.43 | 151200 |
| 2022-02-17 | 12.76 | $14.05 | 161219 |
| 2022-02-16 | 12.83 | $14.45 | 200923 |
| 2022-02-15 | 12.90 | $13.79 | 104408 |
| 2022-02-14 | 13.50 | $13.55 | 113100 |
| 2022-02-11 | 14.13 | $13.76 | 674821 |
| 2022-02-10 | 14.59 | $13.69 | 159300 |
| 2022-02-09 | 14.97 | $13.73 | 122300 |
| 2022-02-08 | 15.11 | $13.87 | 147213 |
| 2022-02-07 | 15.40 | $13.93 | 145197 |
| 2022-02-04 | 15.38 | $13.82 | 139100 |
| 2022-02-03 | 15.34 | $13.93 | 148200 |
| 2022-02-02 | 15.48 | $14.23 | 124900 |
| 2022-02-01 | 15.63 | $14.30 | 276300 |
| 2022-01-31 | 15.96 | $14.43 | 712313 |
| 2022-01-28 | 16.31 | $13.96 | 615300 |
| 2022-01-27 | 16.52 | $12.80 | 232874 |
| 2022-01-26 | 15.64 | $12.95 | 337791 |
| 2022-01-25 | 14.91 | $12.81 | 241200 |
| 2022-01-24 | 13.78 | $12.41 | 706647 |
| 2022-01-21 | 12.58 | $13.22 | 361139 |
| 2022-01-20 | 11.98 | $13.95 | 138737 |
| 2022-01-19 | 11.86 | $14.12 | 105524 |
| 2022-01-18 | 11.95 | $13.96 | 171737 |
| 2022-01-14 | 12.04 | $14.68 | 139700 |
| 2022-01-13 | 12.43 | $14.45 | 220521 |
| 2022-01-12 | 12.83 | $14.24 | 134305 |
| 2022-01-11 | 12.95 | $14.07 | 176516 |
| 2022-01-10 | 12.75 | $13.79 | 115746 |
| 2022-01-07 | 12.70 | $13.99 | 374000 |
| 2022-01-06 | 12.64 | $13.57 | 263736 |
| 2022-01-05 | 12.31 | $13.42 | 328500 |
| 2022-01-04 | 12.05 | $14.04 | 104100 |
| 2022-01-03 | 12.24 | $14.27 | 129738 |
| 2021-12-31 | 12.46 | $14.02 | 115934 |
| 2021-12-30 | 12.66 | $14.32 | 218618 |
| 2021-12-29 | 13.14 | $14.36 | 368100 |
| 2021-12-28 | 13.41 | $14.48 | 486300 |
| 2021-12-27 | 14.10 | $15.15 | 269136 |
| 2021-12-23 | 14.66 | $14.55 | 189211 |
| 2021-12-22 | 15.25 | $14.32 | 157100 |
| 2021-12-21 | 15.59 | $14.31 | 190100 |
| 2021-12-20 | 16.07 | $14.17 | 156429 |
| 2021-12-17 | 16.11 | $14.34 | 185236 |
| 2021-12-16 | 16.53 | $14.77 | 253720 |
| 2021-12-15 | 16.89 | $14.40 | 240700 |
| 2021-12-14 | 17.09 | $14.04 | 241300 |
| 2021-12-13 | 16.87 | $13.64 | 246800 |
| 2021-12-10 | 16.75 | $14.21 | 113331 |
| 2021-12-09 | 16.98 | $14.51 | 303511 |
| 2021-12-08 | 17.35 | $14.62 | 114600 |
| 2021-12-07 | 17.63 | $14.50 | 209901 |
| 2021-12-06 | 17.95 | $14.29 | 199815 |
| 2021-12-03 | 18.18 | $14.13 | 210126 |
| 2021-12-02 | 18.41 | $14.62 | 224642 |
| 2021-12-01 | 18.93 | $14.30 | 360031 |
| 2021-11-30 | 19.21 | $13.27 | 1.6M |
| 2021-11-29 | 18.62 | $13.25 | 385121 |
| 2021-11-26 | 18.08 | $13.57 | 374422 |
| 2021-11-24 | 17.22 | $13.79 | 253403 |
| 2021-11-23 | 16.71 | $14.17 | 232765 |
| 2021-11-22 | 16.33 | $14.10 | 238025 |
| 2021-11-19 | 15.98 | $14.76 | 280246 |
| 2021-11-18 | 15.90 | $15.56 | 218900 |
| 2021-11-17 | 15.90 | $15.25 | 461000 |
| 2021-11-16 | 15.97 | $15.67 | 720108 |
| 2021-11-15 | 16.40 | $17.06 | 460540 |
| 2021-11-12 | 16.77 | $17.16 | 384212 |
| 2021-11-11 | 17.16 | $17.51 | 236523 |
| 2021-11-10 | 16.85 | $17.20 | 538529 |
| 2021-11-09 | 16.59 | $17.04 | 296343 |
| 2021-11-08 | 16.58 | $16.80 | 221000 |
| 2021-11-05 | 16.95 | $16.13 | 168538 |
| 2021-11-04 | 17.71 | $16.19 | 241874 |
| 2021-11-03 | 18.44 | $16.78 | 228846 |
| 2021-11-02 | 19.21 | $16.01 | 221317 |
| 2021-11-01 | 19.82 | $15.87 | 300000 |
| 2021-10-29 | 20.36 | $15.73 | 696147 |
| 2021-10-28 | 20.98 | $16.62 | 207500 |
| 2021-10-27 | 22.01 | $16.70 | 363300 |
| 2021-10-26 | 22.83 | $17.71 | 215806 |
| 2021-10-25 | 22.76 | $18.26 | 169516 |
| 2021-10-22 | 22.83 | $17.63 | 352542 |
| 2021-10-21 | 22.94 | $18.02 | 221819 |
| 2021-10-20 | 22.65 | $18.35 | 431600 |
| 2021-10-19 | 22.34 | $17.10 | 229500 |
| 2021-10-18 | 22.74 | $17.12 | 193900 |
| 2021-10-15 | 23.04 | $17.29 | 252600 |
| 2021-10-14 | 23.41 | $16.78 | 198300 |
| 2021-10-13 | 24.14 | $16.53 | 152639 |
| 2021-10-12 | 25.14 | $16.36 | 172341 |
| 2021-10-11 | 26.18 | $16.52 | 111917 |
| 2021-10-08 | 27.05 | $16.55 | 87900 |
| 2021-10-07 | 27.95 | $16.63 | 112400 |
| 2021-10-06 | 28.83 | $16.99 | 138219 |
| 2021-10-05 | 29.96 | $17.07 | 258900 |
| 2021-10-04 | 31.14 | $16.79 | 259300 |
| 2021-10-01 | 32.27 | $17.32 | 226500 |
| 2021-09-30 | 33.25 | $16.99 | 473746 |
| 2021-09-29 | 34.29 | $16.85 | 176400 |
| 2021-09-28 | 35.52 | $16.56 | 248500 |
| 2021-09-27 | 36.89 | $16.66 | 138100 |
| 2021-09-24 | 38.47 | $16.08 | 221300 |
| 2021-09-23 | 40.21 | $16.75 | 205200 |
| 2021-09-22 | 41.66 | $16.95 | 256012 |
| 2021-09-21 | 43.04 | $16.89 | 259746 |
| 2021-09-20 | 44.49 | $17.31 | 643022 |
| 2021-09-17 | 45.81 | $19.67 | 345729 |
| 2021-09-16 | 45.88 | $19.44 | 420800 |
| 2021-09-15 | 45.95 | $19.43 | 332042 |
| 2021-09-14 | 45.65 | $19.90 | 653539 |
| 2021-09-13 | 45.05 | $19.73 | 1.4M |
| 2021-09-10 | 44.32 | $18.29 | 384200 |
| 2021-09-09 | 44.08 | $18.53 | 315200 |
| 2021-09-08 | 43.74 | $18.56 | 515817 |
| 2021-09-07 | 43.39 | $18.99 | 813033 |
| 2021-09-03 | 43.02 | $17.77 | 175623 |
| 2021-09-02 | 42.99 | $17.95 | 342700 |
| 2021-09-01 | 42.82 | $18.40 | 236949 |
| 2021-08-31 | 42.21 | $18.70 | 436500 |
| 2021-08-30 | 41.30 | $19.11 | 710346 |
| 2021-08-27 | 40.42 | $17.65 | 410914 |
| 2021-08-26 | 39.78 | $17.09 | 329707 |
| 2021-08-25 | 39.27 | $17.40 | 369400 |
| 2021-08-24 | 38.41 | $16.84 | 724948 |
| 2021-08-23 | 37.66 | $15.42 | 338838 |
| 2021-08-20 | 37.28 | $14.60 | 89800 |
| 2021-08-19 | 37.22 | $14.30 | 169900 |
| 2021-08-18 | 37.29 | $14.14 | 89800 |
| 2021-08-17 | 37.21 | $14.20 | 139323 |
| 2021-08-16 | 37.14 | $14.23 | 86919 |
| 2021-08-13 | 36.79 | $14.51 | 139700 |
| 2021-08-12 | 36.41 | $14.86 | 205400 |
| 2021-08-11 | 35.70 | $14.86 | 156319 |
| 2021-08-10 | 35.00 | $14.67 | 296500 |
| 2021-08-09 | 34.31 | $13.97 | 83760 |
| 2021-08-06 | 33.79 | $13.86 | 109233 |
| 2021-08-05 | 33.26 | $13.79 | 154500 |
| 2021-08-04 | 32.72 | $13.51 | 194300 |
| 2021-08-03 | 32.16 | $13.75 | 178036 |
| 2021-08-02 | 31.62 | $13.40 | 191949 |
| 2021-07-30 | 30.98 | $13.50 | 254700 |
| 2021-07-29 | 30.23 | $14.06 | 150719 |
| 2021-07-28 | 29.27 | $14.08 | 95842 |
| 2021-07-27 | 28.28 | $13.86 | 105700 |
| 2021-07-26 | 27.30 | $13.87 | 124800 |
| 2021-07-23 | 26.25 | $13.66 | 198000 |
| 2021-07-22 | 25.12 | $14.07 | 175500 |
| 2021-07-21 | 23.75 | $14.55 | 211143 |
| 2021-07-20 | 22.31 | $13.77 | 262700 |
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