Is Millicom International Cellular S.A. (TIGO) a Buy, Sell, or Hold?
Enter your email address below for free access to our Millicom International Cellular S.A. (TIGO) research center and poll results.
NASDAQ : TIGO
Millicom International Cellular S.A.
$94.7 USD
-$3.46 (-3.52%)
- Volume
- 1.71M
- Average Volume
- 1.76M
- Market Capitalization
- $15.87B
- P/E Ratio
- 12.83
- Dividend Yield
- 5.81%
- Price Target
- $72.00
- Year High
- $100.08
- Year Low
- $38.50
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.58
- Current Ratio
- $0.61
Overall Signal
BUY
0% Confidence
Signal Breakdown
↑ 5
Bullish
↓ 3
Bearish
⚪ 0
Neutral
5 Bullish / 3 Bearish / 0 Neutral
Simple Moving Average SMA
Average price over N periods; identifies trend direction
Latest Value
91.82
2026-07-16
Close Price
$95.58
Vol: 1.3M
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
11.30
Average
30.54
Maximum
91.82
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 91.82 | $95.58 | 1.3M |
| 2026-07-15 | 91.41 | $94.70 | 1.7M |
| 2026-07-14 | 91.15 | $98.16 | 1.2M |
| 2026-07-13 | 90.93 | $95.74 | 1.3M |
| 2026-07-10 | 90.75 | $96.96 | 1.1M |
| 2026-07-09 | 90.36 | $94.43 | 1.2M |
| 2026-07-08 | 90.01 | $94.08 | 928492 |
| 2026-07-07 | 89.49 | $92.95 | 1.2M |
| 2026-07-06 | 88.97 | $94.81 | 1.4M |
| 2026-07-02 | 88.60 | $93.76 | 1.1M |
| 2026-07-01 | 88.21 | $90.49 | 3.3M |
| 2026-06-30 | 88.13 | $90.76 | 1.9M |
| 2026-06-29 | 87.88 | $92.26 | 1.4M |
| 2026-06-26 | 87.54 | $89.26 | 6.2M |
| 2026-06-25 | 87.27 | $88.46 | 892633 |
| 2026-06-24 | 87.08 | $87.52 | 1.1M |
| 2026-06-23 | 86.85 | $87.86 | 1.2M |
| 2026-06-22 | 86.75 | $85.35 | 1.1M |
| 2026-06-18 | 86.83 | $84.41 | 2.6M |
| 2026-06-17 | 86.81 | $88.93 | 1.3M |
| 2026-06-16 | 86.41 | $87.31 | 1.7M |
| 2026-06-15 | 86.08 | $89.45 | 1.9M |
| 2026-06-12 | 85.57 | $93.77 | 1.3M |
| 2026-06-11 | 84.97 | $92.11 | 2.0M |
| 2026-06-10 | 84.46 | $89.25 | 1.8M |
| 2026-06-09 | 84.00 | $87.36 | 1.3M |
| 2026-06-08 | 83.56 | $83.67 | 1.3M |
| 2026-06-05 | 83.40 | $82.66 | 1.8M |
| 2026-06-04 | 83.29 | $87.29 | 1.4M |
| 2026-06-03 | 83.16 | $86.07 | 1.4M |
| 2026-06-02 | 83.05 | $88.88 | 1.5M |
| 2026-06-01 | 82.78 | $85.82 | 2.8M |
| 2026-05-29 | 82.71 | $85.36 | 15.2M |
| 2026-05-28 | 82.68 | $83.83 | 1.8M |
| 2026-05-27 | 82.60 | $84.67 | 1.6M |
| 2026-05-26 | 82.47 | $83.01 | 2.2M |
| 2026-05-22 | 82.47 | $85.84 | 1.3M |
| 2026-05-21 | 82.38 | $86.81 | 1.4M |
| 2026-05-20 | 82.25 | $84.11 | 1.8M |
| 2026-05-19 | 82.20 | $80.94 | 1.6M |
| 2026-05-18 | 82.33 | $80.73 | 860417 |
| 2026-05-15 | 82.46 | $79.27 | 1.0M |
| 2026-05-14 | 82.57 | $81.66 | 935263 |
| 2026-05-13 | 82.58 | $81.98 | 1.1M |
| 2026-05-12 | 82.37 | $80.13 | 2.7M |
| 2026-05-11 | 82.39 | $78.50 | 1.8M |
| 2026-05-08 | 82.62 | $80.43 | 1.7M |
| 2026-05-07 | 82.75 | $80.50 | 1.7M |
| 2026-05-06 | 82.87 | $84.74 | 1.0M |
| 2026-05-05 | 82.66 | $83.79 | 799521 |
| 2026-05-04 | 82.53 | $83.55 | 879389 |
| 2026-05-01 | 82.38 | $84.32 | 1.1M |
| 2026-04-30 | 82.15 | $84.88 | 830861 |
| 2026-04-29 | 81.75 | $82.22 | 990228 |
| 2026-04-28 | 81.39 | $82.07 | 1.1M |
| 2026-04-27 | 80.94 | $82.83 | 839800 |
| 2026-04-24 | 80.56 | $84.06 | 941119 |
| 2026-04-23 | 80.03 | $84.23 | 828870 |
| 2026-04-22 | 79.66 | $83.15 | 1.9M |
| 2026-04-21 | 79.26 | $83.52 | 1.5M |
| 2026-04-20 | 78.81 | $83.43 | 1.6M |
| 2026-04-17 | 78.24 | $81.38 | 2.1M |
| 2026-04-16 | 77.85 | $81.86 | 1.3M |
| 2026-04-15 | 77.39 | $77.85 | 1.8M |
| 2026-04-14 | 77.20 | $80.56 | 1.1M |
| 2026-04-13 | 76.81 | $83.11 | 1.1M |
| 2026-04-10 | 76.27 | $83.03 | 1.1M |
| 2026-04-09 | 75.66 | $82.78 | 1.1M |
| 2026-04-08 | 75.08 | $80.48 | 1.3M |
| 2026-04-07 | 74.70 | $81.26 | 1.8M |
| 2026-04-06 | 74.14 | $80.63 | 1.1M |
| 2026-04-02 | 73.58 | $79.64 | 1.1M |
| 2026-04-01 | 73.15 | $76.89 | 1.2M |
| 2026-03-31 | 72.93 | $74.94 | 4.0M |
| 2026-03-30 | 72.78 | $73.13 | 1.2M |
| 2026-03-27 | 72.88 | $75.33 | 1.3M |
| 2026-03-26 | 72.76 | $73.35 | 2.3M |
| 2026-03-25 | 72.63 | $76.95 | 1.1M |
| 2026-03-24 | 72.11 | $75.07 | 1.3M |
| 2026-03-23 | 71.79 | $74.55 | 1.2M |
| 2026-03-20 | 71.42 | $71.98 | 2.1M |
| 2026-03-19 | 71.12 | $73.58 | 1.3M |
| 2026-03-18 | 70.64 | $72.71 | 1.1M |
| 2026-03-17 | 70.23 | $73.96 | 1.1M |
| 2026-03-16 | 69.84 | $72.89 | 1.1M |
| 2026-03-13 | 69.48 | $72.19 | 1.1M |
| 2026-03-12 | 69.16 | $70.95 | 1.8M |
| 2026-03-11 | 68.84 | $71.12 | 1.3M |
| 2026-03-10 | 68.57 | $72.84 | 1.2M |
| 2026-03-09 | 68.34 | $70.17 | 1.3M |
| 2026-03-06 | 68.18 | $69.28 | 1.3M |
| 2026-03-05 | 67.97 | $71.05 | 1.3M |
| 2026-03-04 | 67.58 | $72.50 | 1.1M |
| 2026-03-03 | 67.09 | $72.02 | 1.5M |
| 2026-03-02 | 66.52 | $75.15 | 2.2M |
| 2026-02-27 | 65.82 | $72.89 | 2.9M |
| 2026-02-26 | 65.28 | $70.68 | 2.5M |
| 2026-02-25 | 64.79 | $66.70 | 1.1M |
| 2026-02-24 | 64.48 | $68.57 | 855707 |
| 2026-02-23 | 64.11 | $67.07 | 800119 |
| 2026-02-20 | 63.83 | $66.08 | 2.2M |
| 2026-02-19 | 63.55 | $63.95 | 1.4M |
| 2026-02-18 | 63.34 | $64.48 | 1.0M |
| 2026-02-17 | 63.03 | $66.20 | 1.7M |
| 2026-02-13 | 62.65 | $65.71 | 912100 |
| 2026-02-12 | 62.17 | $65.73 | 998333 |
| 2026-02-11 | 61.51 | $64.57 | 1.4M |
| 2026-02-10 | 60.83 | $65.69 | 1.8M |
| 2026-02-09 | 60.12 | $68.28 | 1.7M |
| 2026-02-06 | 59.21 | $66.95 | 1.7M |
| 2026-02-05 | 58.45 | $65.21 | 1.5M |
| 2026-02-04 | 57.75 | $63.11 | 1.1M |
| 2026-02-03 | 57.43 | $62.80 | 818000 |
| 2026-02-02 | 57.15 | $60.65 | 1.1M |
| 2026-01-30 | 56.94 | $61.03 | 988600 |
| 2026-01-29 | 56.66 | $62.22 | 912264 |
| 2026-01-28 | 56.31 | $60.83 | 632804 |
| 2026-01-27 | 56.03 | $60.49 | 1.0M |
| 2026-01-26 | 55.74 | $61.23 | 964301 |
| 2026-01-23 | 55.38 | $61.35 | 761500 |
| 2026-01-22 | 55.01 | $60.56 | 1.3M |
| 2026-01-21 | 54.66 | $59.62 | 981712 |
| 2026-01-20 | 54.37 | $58.28 | 1.4M |
| 2026-01-16 | 54.11 | $58.71 | 1.4M |
| 2026-01-15 | 53.84 | $56.03 | 1.8M |
| 2026-01-14 | 53.71 | $52.60 | 1.1M |
| 2026-01-13 | 53.76 | $51.00 | 701557 |
| 2026-01-12 | 53.81 | $51.35 | 1.1M |
| 2026-01-09 | 53.80 | $50.15 | 1.1M |
| 2026-01-08 | 53.80 | $51.83 | 1.5M |
| 2026-01-07 | 53.77 | $51.17 | 2.6M |
| 2026-01-06 | 53.73 | $56.60 | 1.1M |
| 2026-01-05 | 53.41 | $57.22 | 995200 |
| 2026-01-02 | 53.14 | $56.55 | 1.1M |
| 2025-12-31 | 52.93 | $55.44 | 580101 |
| 2025-12-30 | 52.79 | $55.09 | 844229 |
| 2025-12-29 | 52.67 | $55.29 | 1.0M |
| 2025-12-26 | 52.55 | $54.78 | 390531 |
| 2025-12-24 | 52.50 | $54.07 | 141031 |
| 2025-12-23 | 52.48 | $53.80 | 517107 |
| 2025-12-22 | 52.46 | $53.71 | 591971 |
| 2025-12-19 | 52.41 | $53.73 | 3.5M |
| 2025-12-18 | 52.33 | $53.12 | 777959 |
| 2025-12-17 | 52.35 | $53.30 | 831221 |
| 2025-12-16 | 52.49 | $53.34 | 1.1M |
| 2025-12-15 | 52.50 | $53.64 | 2.7M |
| 2025-12-12 | 52.33 | $52.00 | 752800 |
| 2025-12-11 | 52.25 | $51.22 | 538031 |
| 2025-12-10 | 52.23 | $50.13 | 571500 |
| 2025-12-09 | 52.25 | $51.13 | 559600 |
| 2025-12-08 | 52.14 | $50.42 | 721500 |
| 2025-12-05 | 51.99 | $50.20 | 781825 |
| 2025-12-04 | 51.87 | $51.88 | 466219 |
| 2025-12-03 | 51.58 | $52.36 | 562121 |
| 2025-12-02 | 51.25 | $52.59 | 578849 |
| 2025-12-01 | 50.94 | $52.60 | 1.2M |
| 2025-11-28 | 50.67 | $53.07 | 403907 |
| 2025-11-26 | 50.35 | $53.67 | 607100 |
| 2025-11-25 | 50.00 | $53.70 | 598640 |
| 2025-11-24 | 49.78 | $53.47 | 786043 |
| 2025-11-21 | 49.58 | $52.61 | 700639 |
| 2025-11-20 | 49.32 | $52.07 | 993764 |
| 2025-11-19 | 49.09 | $53.57 | 1.8M |
| 2025-11-18 | 48.79 | $56.10 | 1.6M |
| 2025-11-17 | 48.30 | $53.53 | 985201 |
| 2025-11-14 | 47.99 | $50.33 | 640500 |
| 2025-11-13 | 47.83 | $50.40 | 791100 |
| 2025-11-12 | 47.63 | $50.81 | 1.2M |
| 2025-11-11 | 47.43 | $50.57 | 793561 |
| 2025-11-10 | 47.21 | $48.82 | 668634 |
| 2025-11-07 | 47.14 | $47.48 | 587500 |
| 2025-11-06 | 47.15 | $47.76 | 1.2M |
| 2025-11-05 | 47.13 | $46.03 | 898610 |
| 2025-11-04 | 47.21 | $45.81 | 752746 |
| 2025-11-03 | 47.35 | $46.41 | 633507 |
| 2025-10-31 | 47.45 | $47.11 | 666806 |
| 2025-10-30 | 47.50 | $46.78 | 567642 |
| 2025-10-29 | 47.55 | $46.56 | 1.6M |
| 2025-10-28 | 47.60 | $49.44 | 552832 |
| 2025-10-27 | 47.56 | $49.46 | 869616 |
| 2025-10-24 | 47.49 | $47.38 | 476200 |
| 2025-10-23 | 47.53 | $47.46 | 629869 |
| 2025-10-22 | 47.55 | $47.54 | 585039 |
| 2025-10-21 | 47.53 | $46.41 | 457312 |
| 2025-10-20 | 47.73 | $47.16 | 549900 |
| 2025-10-17 | 47.80 | $47.24 | 688303 |
| 2025-10-16 | 47.92 | $46.45 | 496142 |
| 2025-10-15 | 48.00 | $46.76 | 586100 |
| 2025-10-14 | 48.08 | $46.12 | 613721 |
| 2025-10-13 | 48.16 | $47.49 | 530200 |
| 2025-10-10 | 48.17 | $47.62 | 566200 |
| 2025-10-09 | 48.17 | $47.34 | 633548 |
| 2025-10-08 | 48.16 | $47.64 | 775700 |
| 2025-10-07 | 48.17 | $48.57 | 778200 |
| 2025-10-06 | 48.14 | $48.47 | 719336 |
| 2025-10-03 | 48.05 | $48.15 | 531760 |
| 2025-10-02 | 48.00 | $47.71 | 716300 |
| 2025-10-01 | 48.01 | $47.65 | 545662 |
| 2025-09-30 | 48.11 | $48.54 | 783500 |
| 2025-09-29 | 48.17 | $48.11 | 570021 |
| 2025-09-26 | 48.18 | $48.23 | 594041 |
| 2025-09-25 | 48.20 | $47.80 | 869500 |
| 2025-09-24 | 48.19 | $47.22 | 1.0M |
| 2025-09-23 | 48.24 | $50.28 | 871400 |
| 2025-09-22 | 48.11 | $48.65 | 801429 |
| 2025-09-19 | 48.04 | $49.68 | 3.4M |
| 2025-09-18 | 47.87 | $48.06 | 914146 |
| 2025-09-17 | 47.73 | $48.30 | 737521 |
| 2025-09-16 | 47.53 | $47.73 | 965600 |
| 2025-09-15 | 47.39 | $47.65 | 1.1M |
| 2025-09-12 | 47.24 | $47.53 | 778321 |
| 2025-09-11 | 47.07 | $47.16 | 1.1M |
| 2025-09-10 | 46.91 | $47.97 | 1.5M |
| 2025-09-09 | 46.69 | $47.85 | 1.1M |
| 2025-09-08 | 46.42 | $46.72 | 1.3M |
| 2025-09-05 | 46.19 | $47.15 | 1.3M |
| 2025-09-04 | 45.98 | $47.91 | 1.2M |
| 2025-09-03 | 45.58 | $49.74 | 2.1M |
| 2025-09-02 | 45.10 | $49.68 | 1.4M |
| 2025-08-29 | 44.66 | $48.31 | 787201 |
| 2025-08-28 | 44.26 | $48.59 | 879842 |
| 2025-08-27 | 43.84 | $47.65 | 1.4M |
| 2025-08-26 | 43.43 | $48.11 | 908833 |
| 2025-08-25 | 43.03 | $47.81 | 1.0M |
| 2025-08-22 | 42.61 | $47.19 | 1.2M |
| 2025-08-21 | 42.27 | $46.26 | 1.6M |
| 2025-08-20 | 41.99 | $45.38 | 1.4M |
| 2025-08-19 | 41.85 | $44.15 | 740838 |
| 2025-08-18 | 41.71 | $44.92 | 850974 |
| 2025-08-15 | 41.50 | $44.67 | 747732 |
| 2025-08-14 | 41.27 | $44.09 | 922887 |
| 2025-08-13 | 41.02 | $44.01 | 1.4M |
| 2025-08-12 | 40.81 | $43.51 | 1.8M |
| 2025-08-11 | 40.58 | $42.53 | 2.3M |
| 2025-08-08 | 40.40 | $42.05 | 1.3M |
| 2025-08-07 | 40.19 | $42.97 | 2.2M |
| 2025-08-06 | 39.92 | $39.94 | 1.0M |
| 2025-08-05 | 39.78 | $40.26 | 645000 |
| 2025-08-04 | 39.62 | $40.82 | 855800 |
| 2025-08-01 | 39.50 | $40.35 | 704351 |
| 2025-07-31 | 39.37 | $40.15 | 689724 |
| 2025-07-30 | 39.27 | $39.45 | 623400 |
| 2025-07-29 | 39.18 | $40.01 | 914522 |
| 2025-07-28 | 39.05 | $39.48 | 737211 |
| 2025-07-25 | 38.89 | $40.40 | 859200 |
| 2025-07-24 | 38.67 | $40.68 | 1.6M |
| 2025-07-23 | 38.46 | $42.57 | 1.5M |
| 2025-07-22 | 38.17 | $41.30 | 1.4M |
| 2025-07-21 | 37.93 | $40.80 | 2.1M |
| 2025-07-18 | 37.68 | $39.95 | 1.2M |
| 2025-07-17 | 37.54 | $39.14 | 1.0M |
| 2025-07-16 | 37.42 | $39.80 | 1.2M |
| 2025-07-15 | 37.35 | $38.89 | 1.2M |
| 2025-07-14 | 37.29 | $39.01 | 2.3M |
| 2025-07-11 | 37.19 | $37.89 | 699056 |
| 2025-07-10 | 37.13 | $37.44 | 875217 |
| 2025-07-09 | 37.08 | $37.19 | 1.3M |
| 2025-07-08 | 37.03 | $37.04 | 884800 |
| 2025-07-07 | 37.00 | $38.37 | 1.2M |
| 2025-07-03 | 36.91 | $37.90 | 1.1M |
| 2025-07-02 | 36.85 | $38.13 | 1.1M |
| 2025-07-01 | 36.78 | $37.53 | 876100 |
| 2025-06-30 | 36.77 | $37.47 | 1.0M |
| 2025-06-27 | 36.77 | $36.34 | 7.8M |
| 2025-06-26 | 36.80 | $36.02 | 873641 |
| 2025-06-25 | 36.82 | $36.48 | 1.0M |
| 2025-06-24 | 36.80 | $36.69 | 1.3M |
| 2025-06-23 | 36.81 | $36.46 | 474400 |
| 2025-06-20 | 36.83 | $35.93 | 1.0M |
| 2025-06-18 | 36.87 | $36.99 | 430426 |
| 2025-06-17 | 36.86 | $36.89 | 590748 |
| 2025-06-16 | 36.85 | $38.28 | 1.0M |
| 2025-06-13 | 36.74 | $37.68 | 597904 |
| 2025-06-12 | 36.65 | $37.09 | 390058 |
| 2025-06-11 | 36.55 | $36.65 | 466313 |
| 2025-06-10 | 36.45 | $36.40 | 625365 |
| 2025-06-09 | 36.35 | $36.17 | 683900 |
| 2025-06-06 | 36.28 | $36.52 | 460000 |
| 2025-06-05 | 36.17 | $36.57 | 435937 |
| 2025-06-04 | 36.04 | $36.63 | 380600 |
| 2025-06-03 | 35.91 | $36.73 | 652300 |
| 2025-06-02 | 35.75 | $37.34 | 1.0M |
| 2025-05-30 | 35.55 | $37.51 | 1.0M |
| 2025-05-29 | 35.37 | $36.88 | 672962 |
| 2025-05-28 | 35.25 | $36.42 | 723800 |
| 2025-05-27 | 35.13 | $36.24 | 1.1M |
| 2025-05-23 | 35.02 | $36.89 | 604919 |
| 2025-05-22 | 34.81 | $36.82 | 634610 |
| 2025-05-21 | 34.63 | $36.68 | 583727 |
| 2025-05-20 | 34.42 | $36.74 | 463826 |
| 2025-05-19 | 34.20 | $36.85 | 778300 |
| 2025-05-16 | 33.96 | $36.06 | 493500 |
| 2025-05-15 | 33.78 | $35.80 | 1.0M |
| 2025-05-14 | 33.52 | $35.04 | 596600 |
| 2025-05-13 | 33.26 | $34.62 | 803000 |
| 2025-05-12 | 32.96 | $34.46 | 643756 |
| 2025-05-09 | 32.66 | $34.85 | 984435 |
| 2025-05-08 | 32.29 | $34.26 | 951320 |
| 2025-05-07 | 31.95 | $34.02 | 718951 |
| 2025-05-06 | 31.60 | $33.97 | 680102 |
| 2025-05-05 | 31.30 | $33.46 | 385900 |
| 2025-05-02 | 31.05 | $33.47 | 587000 |
| 2025-05-01 | 30.90 | $33.85 | 502100 |
| 2025-04-30 | 30.68 | $34.54 | 571408 |
| 2025-04-29 | 30.46 | $34.02 | 990525 |
| 2025-04-28 | 30.27 | $33.95 | 937513 |
| 2025-04-25 | 30.09 | $32.77 | 517600 |
| 2025-04-24 | 29.97 | $33.12 | 700200 |
| 2025-04-23 | 29.79 | $32.50 | 661300 |
| 2025-04-22 | 29.65 | $32.34 | 664764 |
| 2025-04-21 | 29.52 | $32.08 | 512946 |
| 2025-04-17 | 29.41 | $32.45 | 1.4M |
| 2025-04-16 | 29.34 | $30.65 | 4.4M |
| 2025-04-15 | 29.37 | $29.84 | 921328 |
| 2025-04-14 | 29.44 | $28.50 | 686045 |
| 2025-04-11 | 29.52 | $28.46 | 1.4M |
| 2025-04-10 | 29.62 | $27.49 | 1.7M |
| 2025-04-09 | 29.72 | $27.58 | 1.4M |
| 2025-04-08 | 29.84 | $26.95 | 1.6M |
| 2025-04-07 | 29.96 | $27.93 | 1.4M |
| 2025-04-04 | 30.00 | $28.49 | 901600 |
| 2025-04-03 | 30.00 | $30.50 | 1.3M |
| 2025-04-02 | 29.89 | $29.53 | 483115 |
| 2025-04-01 | 29.76 | $30.05 | 992843 |
| 2025-03-31 | 29.56 | $30.27 | 4.1M |
| 2025-03-28 | 29.34 | $30.20 | 1.2M |
| 2025-03-27 | 29.15 | $30.38 | 1.2M |
| 2025-03-26 | 28.99 | $29.63 | 793149 |
| 2025-03-25 | 28.90 | $29.75 | 1.2M |
| 2025-03-24 | 28.80 | $29.60 | 705212 |
| 2025-03-21 | 28.69 | $29.94 | 2.1M |
| 2025-03-20 | 28.53 | $31.13 | 1.2M |
| 2025-03-19 | 28.31 | $31.22 | 912369 |
| 2025-03-18 | 28.06 | $31.13 | 1.0M |
| 2025-03-17 | 27.83 | $30.24 | 1.7M |
| 2025-03-14 | 27.67 | $30.38 | 964840 |
| 2025-03-13 | 27.51 | $29.51 | 1.3M |
| 2025-03-12 | 27.39 | $29.97 | 1.3M |
| 2025-03-11 | 27.23 | $29.34 | 1.9M |
| 2025-03-10 | 27.11 | $28.73 | 921633 |
| 2025-03-07 | 27.02 | $28.53 | 1.5M |
| 2025-03-06 | 26.93 | $28.21 | 1.0M |
| 2025-03-05 | 26.87 | $27.03 | 1.0M |
| 2025-03-04 | 26.85 | $26.06 | 780100 |
| 2025-03-03 | 26.86 | $25.89 | 1.1M |
| 2025-02-28 | 26.91 | $26.28 | 1.3M |
| 2025-02-27 | 26.95 | $27.15 | 774000 |
| 2025-02-26 | 26.97 | $27.86 | 461212 |
| 2025-02-25 | 26.95 | $27.70 | 354208 |
| 2025-02-24 | 26.95 | $27.41 | 379200 |
| 2025-02-21 | 26.95 | $26.91 | 554544 |
| 2025-02-20 | 26.99 | $26.65 | 313446 |
| 2025-02-19 | 27.04 | $26.15 | 379700 |
| 2025-02-18 | 27.11 | $26.56 | 386600 |
| 2025-02-14 | 27.13 | $26.99 | 438644 |
| 2025-02-13 | 27.13 | $27.20 | 393000 |
| 2025-02-12 | 27.12 | $27.14 | 440808 |
| 2025-02-11 | 26.99 | $26.75 | 380949 |
| 2025-02-10 | 26.86 | $27.05 | 337520 |
| 2025-02-07 | 26.70 | $26.97 | 322800 |
| 2025-02-06 | 26.59 | $26.73 | 190424 |
| 2025-02-05 | 26.50 | $26.87 | 288500 |
| 2025-02-04 | 26.40 | $26.58 | 269129 |
| 2025-02-03 | 26.30 | $26.45 | 306226 |
| 2025-01-31 | 26.23 | $26.70 | 285300 |
| 2025-01-30 | 26.15 | $27.21 | 287132 |
| 2025-01-29 | 26.03 | $27.44 | 247400 |
| 2025-01-28 | 25.90 | $27.60 | 247200 |
| 2025-01-27 | 25.74 | $27.56 | 285407 |
| 2025-01-24 | 25.57 | $27.44 | 242100 |
| 2025-01-23 | 25.41 | $27.67 | 449700 |
| 2025-01-22 | 25.25 | $27.78 | 611600 |
| 2025-01-21 | 25.08 | $27.45 | 597124 |
| 2025-01-17 | 24.92 | $27.01 | 325307 |
| 2025-01-16 | 24.81 | $27.01 | 458200 |
| 2025-01-15 | 24.71 | $26.91 | 790121 |
| 2025-01-14 | 24.58 | $24.61 | 286742 |
| 2025-01-13 | 24.57 | $24.14 | 208700 |
| 2025-01-10 | 24.61 | $23.84 | 378000 |
| 2025-01-08 | 24.68 | $24.79 | 226322 |
| 2025-01-07 | 24.70 | $24.95 | 288019 |
| 2025-01-06 | 24.76 | $24.87 | 203900 |
| 2025-01-03 | 24.84 | $24.48 | 329521 |
| 2025-01-02 | 24.90 | $25.13 | 131782 |
| 2024-12-31 | 24.93 | $25.01 | 123400 |
| 2024-12-30 | 24.93 | $24.85 | 132335 |
| 2024-12-27 | 24.93 | $24.85 | 144000 |
| 2024-12-26 | 24.97 | $24.35 | 105961 |
| 2024-12-24 | 25.03 | $24.19 | 61736 |
| 2024-12-23 | 25.15 | $24.23 | 165905 |
| 2024-12-20 | 25.26 | $24.45 | 156445 |
| 2024-12-19 | 25.35 | $24.48 | 165604 |
| 2024-12-18 | 25.43 | $24.27 | 191300 |
| 2024-12-17 | 25.52 | $24.84 | 218000 |
| 2024-12-16 | 25.58 | $24.90 | 233132 |
| 2024-12-13 | 25.67 | $24.40 | 93432 |
| 2024-12-12 | 25.78 | $24.47 | 112620 |
| 2024-12-11 | 25.86 | $24.86 | 87100 |
| 2024-12-10 | 25.93 | $25.20 | 74800 |
| 2024-12-09 | 26.05 | $25.29 | 117900 |
| 2024-12-06 | 26.14 | $26.03 | 76332 |
| 2024-12-05 | 26.16 | $26.48 | 199229 |
| 2024-12-04 | 26.18 | $25.78 | 192539 |
| 2024-12-03 | 26.26 | $25.64 | 314900 |
| 2024-12-02 | 26.32 | $25.08 | 368116 |
| 2024-11-29 | 26.40 | $24.82 | 425020 |
| 2024-11-27 | 26.54 | $25.59 | 56140 |
| 2024-11-26 | 26.65 | $25.61 | 55147 |
| 2024-11-25 | 26.77 | $26.60 | 78411 |
| 2024-11-22 | 26.83 | $26.40 | 89606 |
| 2024-11-21 | 26.89 | $26.29 | 109327 |
| 2024-11-20 | 26.99 | $26.10 | 62712 |
| 2024-11-19 | 27.06 | $25.93 | 47724 |
| 2024-11-18 | 27.13 | $26.20 | 51516 |
| 2024-11-15 | 27.19 | $26.54 | 42000 |
| 2024-11-14 | 27.24 | $26.64 | 66607 |
| 2024-11-13 | 27.28 | $26.09 | 117306 |
| 2024-11-12 | 27.33 | $26.35 | 137621 |
| 2024-11-11 | 27.38 | $27.50 | 78500 |
| 2024-11-08 | 27.36 | $27.14 | 225806 |
| 2024-11-07 | 27.34 | $26.41 | 124400 |
| 2024-11-06 | 27.35 | $26.87 | 64600 |
| 2024-11-05 | 27.35 | $27.32 | 34100 |
| 2024-11-04 | 27.32 | $26.88 | 85926 |
| 2024-11-01 | 27.31 | $26.81 | 85100 |
| 2024-10-31 | 27.30 | $27.56 | 74300 |
| 2024-10-30 | 27.25 | $27.80 | 59500 |
| 2024-10-29 | 27.19 | $27.87 | 81908 |
| 2024-10-28 | 27.14 | $27.80 | 68777 |
| 2024-10-25 | 27.11 | $27.72 | 80300 |
| 2024-10-24 | 27.11 | $28.21 | 150000 |
| 2024-10-23 | 27.11 | $27.58 | 149568 |
| 2024-10-22 | 27.13 | $27.40 | 89519 |
| 2024-10-21 | 27.19 | $27.40 | 61300 |
| 2024-10-18 | 27.23 | $27.49 | 132536 |
| 2024-10-17 | 27.25 | $27.41 | 80733 |
| 2024-10-16 | 27.24 | $27.08 | 107217 |
| 2024-10-15 | 27.24 | $27.27 | 111118 |
| 2024-10-14 | 27.21 | $27.17 | 108900 |
| 2024-10-11 | 27.22 | $26.81 | 71703 |
| 2024-10-10 | 27.24 | $26.56 | 47727 |
| 2024-10-09 | 27.25 | $26.79 | 53435 |
| 2024-10-08 | 27.24 | $26.88 | 44705 |
| 2024-10-07 | 27.23 | $26.50 | 24200 |
| 2024-10-04 | 27.24 | $26.67 | 26600 |
| 2024-10-03 | 27.22 | $26.53 | 25143 |
| 2024-10-02 | 27.23 | $26.72 | 31506 |
| 2024-10-01 | 27.21 | $26.84 | 57400 |
| 2024-09-30 | 27.18 | $27.12 | 97600 |
| 2024-09-27 | 27.11 | $27.76 | 35030 |
| 2024-09-26 | 27.03 | $28.12 | 59433 |
| 2024-09-25 | 26.94 | $28.11 | 48816 |
| 2024-09-24 | 26.87 | $28.65 | 45141 |
| 2024-09-23 | 26.77 | $28.07 | 73409 |
| 2024-09-20 | 26.70 | $27.84 | 177408 |
| 2024-09-19 | 26.60 | $27.39 | 59500 |
| 2024-09-18 | 26.50 | $26.98 | 33634 |
| 2024-09-17 | 26.43 | $26.77 | 30600 |
| 2024-09-16 | 26.38 | $27.29 | 33937 |
| 2024-09-13 | 26.30 | $27.26 | 67300 |
| 2024-09-12 | 26.22 | $26.72 | 30000 |
| 2024-09-11 | 26.15 | $26.53 | 51600 |
| 2024-09-10 | 26.10 | $26.80 | 59117 |
| 2024-09-09 | 26.04 | $26.54 | 33026 |
| 2024-09-06 | 25.99 | $26.36 | 64628 |
| 2024-09-05 | 25.95 | $26.63 | 139244 |
| 2024-09-04 | 25.89 | $26.48 | 102247 |
| 2024-09-03 | 25.83 | $26.11 | 56501 |
| 2024-08-30 | 25.79 | $25.82 | 77800 |
| 2024-08-29 | 25.79 | $26.08 | 122830 |
| 2024-08-28 | 25.72 | $26.34 | 153300 |
| 2024-08-27 | 25.64 | $26.68 | 85718 |
| 2024-08-26 | 25.54 | $26.61 | 59820 |
| 2024-08-23 | 25.42 | $26.68 | 119413 |
| 2024-08-22 | 25.31 | $25.94 | 92921 |
| 2024-08-21 | 25.24 | $25.30 | 37302 |
| 2024-08-20 | 25.21 | $25.70 | 26300 |
| 2024-08-19 | 25.15 | $25.71 | 30800 |
| 2024-08-16 | 25.10 | $25.69 | 29746 |
| 2024-08-15 | 25.04 | $25.66 | 189400 |
| 2024-08-14 | 25.00 | $25.30 | 83700 |
| 2024-08-13 | 25.00 | $25.50 | 103900 |
| 2024-08-12 | 25.01 | $25.65 | 112533 |
| 2024-08-09 | 24.99 | $25.61 | 58632 |
| 2024-08-08 | 24.95 | $25.59 | 59900 |
| 2024-08-07 | 24.90 | $25.25 | 112200 |
| 2024-08-06 | 24.85 | $25.38 | 230303 |
| 2024-08-05 | 24.81 | $25.26 | 211842 |
| 2024-08-02 | 24.78 | $25.93 | 278204 |
| 2024-08-01 | 24.71 | $24.61 | 83600 |
| 2024-07-31 | 24.73 | $24.77 | 156600 |
| 2024-07-30 | 24.72 | $24.68 | 52900 |
| 2024-07-29 | 24.70 | $24.20 | 48443 |
| 2024-07-26 | 24.72 | $24.55 | 49800 |
| 2024-07-25 | 24.65 | $24.55 | 41900 |
| 2024-07-24 | 24.58 | $24.58 | 43468 |
| 2024-07-23 | 24.52 | $24.62 | 34000 |
| 2024-07-22 | 24.47 | $24.56 | 42344 |
| 2024-07-19 | 24.38 | $24.59 | 56300 |
| 2024-07-18 | 24.30 | $24.90 | 76200 |
| 2024-07-17 | 24.21 | $25.16 | 75400 |
| 2024-07-16 | 24.11 | $25.81 | 102119 |
| 2024-07-15 | 24.00 | $25.18 | 102916 |
| 2024-07-12 | 23.95 | $24.78 | 187900 |
| 2024-07-11 | 23.94 | $24.57 | 151100 |
| 2024-07-10 | 23.93 | $24.28 | 256844 |
| 2024-07-09 | 23.94 | $24.70 | 456541 |
| 2024-07-08 | 23.93 | $24.63 | 326241 |
| 2024-07-05 | 23.94 | $24.44 | 77200 |
| 2024-07-03 | 23.97 | $24.95 | 143200 |
| 2024-07-02 | 23.98 | $24.69 | 290305 |
| 2024-07-01 | 24.03 | $24.26 | 341303 |
| 2024-06-28 | 24.06 | $24.55 | 107220 |
| 2024-06-27 | 24.07 | $23.17 | 83000 |
| 2024-06-26 | 24.11 | $23.09 | 79033 |
| 2024-06-25 | 24.19 | $23.38 | 78736 |
| 2024-06-24 | 24.22 | $23.63 | 178712 |
| 2024-06-21 | 24.23 | $22.84 | 264300 |
| 2024-06-20 | 24.26 | $22.98 | 93100 |
| 2024-06-18 | 24.31 | $23.14 | 68100 |
| 2024-06-17 | 24.36 | $23.03 | 103200 |
| 2024-06-14 | 24.41 | $23.65 | 42938 |
| 2024-06-13 | 24.41 | $24.18 | 98215 |
| 2024-06-12 | 24.40 | $24.55 | 111600 |
| 2024-06-11 | 24.35 | $24.51 | 78700 |
| 2024-06-10 | 24.26 | $24.48 | 114113 |
| 2024-06-07 | 24.17 | $24.52 | 136824 |
| 2024-06-06 | 24.08 | $24.84 | 65401 |
| 2024-06-05 | 23.99 | $24.98 | 83261 |
| 2024-06-04 | 23.81 | $25.22 | 75100 |
| 2024-06-03 | 23.61 | $25.52 | 165249 |
| 2024-05-31 | 23.40 | $24.90 | 145100 |
| 2024-05-30 | 23.21 | $24.81 | 84400 |
| 2024-05-29 | 23.00 | $23.91 | 161531 |
| 2024-05-28 | 22.83 | $24.65 | 166520 |
| 2024-05-24 | 22.62 | $24.09 | 205346 |
| 2024-05-23 | 22.42 | $23.75 | 379535 |
| 2024-05-22 | 22.25 | $23.58 | 172626 |
| 2024-05-21 | 22.08 | $23.98 | 73900 |
| 2024-05-20 | 21.90 | $24.07 | 142500 |
| 2024-05-17 | 21.71 | $23.95 | 157839 |
| 2024-05-16 | 21.52 | $23.75 | 96006 |
| 2024-05-15 | 21.33 | $24.02 | 144846 |
| 2024-05-14 | 21.11 | $23.41 | 151900 |
| 2024-05-13 | 20.91 | $22.85 | 173700 |
| 2024-05-10 | 20.76 | $22.61 | 169425 |
| 2024-05-09 | 20.63 | $22.80 | 198124 |
| 2024-05-08 | 20.52 | $22.90 | 466100 |
| 2024-05-07 | 20.39 | $21.35 | 47400 |
| 2024-05-06 | 20.36 | $21.38 | 33900 |
| 2024-05-03 | 20.31 | $21.33 | 34128 |
| 2024-05-02 | 20.25 | $21.05 | 53101 |
| 2024-05-01 | 20.22 | $20.59 | 47028 |
| 2024-04-30 | 20.21 | $20.47 | 50700 |
| 2024-04-29 | 20.21 | $20.50 | 102500 |
| 2024-04-26 | 20.19 | $20.15 | 95200 |
| 2024-04-25 | 20.19 | $20.28 | 74800 |
| 2024-04-24 | 20.17 | $20.16 | 40700 |
| 2024-04-23 | 20.14 | $20.34 | 106800 |
| 2024-04-22 | 20.11 | $20.31 | 49529 |
| 2024-04-19 | 20.06 | $20.08 | 61300 |
| 2024-04-18 | 20.02 | $20.00 | 69600 |
| 2024-04-17 | 19.98 | $19.61 | 54135 |
| 2024-04-16 | 19.96 | $19.53 | 72632 |
| 2024-04-15 | 19.94 | $19.72 | 44637 |
| 2024-04-12 | 19.91 | $20.08 | 46945 |
| 2024-04-11 | 19.84 | $20.52 | 64300 |
| 2024-04-10 | 19.75 | $20.39 | 69511 |
| 2024-04-09 | 19.64 | $20.65 | 88000 |
| 2024-04-08 | 19.52 | $20.49 | 187400 |
| 2024-04-05 | 19.40 | $20.13 | 49500 |
| 2024-04-04 | 19.31 | $20.30 | 54428 |
| 2024-04-03 | 19.20 | $20.55 | 253300 |
| 2024-04-02 | 19.06 | $20.37 | 93305 |
| 2024-04-01 | 18.94 | $20.07 | 55700 |
| 2024-03-28 | 18.85 | $20.23 | 136900 |
| 2024-03-27 | 18.77 | $19.80 | 100400 |
| 2024-03-26 | 18.69 | $19.58 | 92200 |
| 2024-03-25 | 18.58 | $19.78 | 126947 |
| 2024-03-22 | 18.37 | $19.23 | 73525 |
| 2024-03-21 | 18.21 | $19.36 | 82700 |
| 2024-03-20 | 18.04 | $19.30 | 62300 |
| 2024-03-19 | 17.86 | $19.19 | 99424 |
| 2024-03-18 | 17.71 | $19.01 | 81400 |
| 2024-03-15 | 17.55 | $19.21 | 148900 |
| 2024-03-14 | 17.39 | $18.73 | 69601 |
| 2024-03-13 | 17.23 | $18.53 | 56600 |
| 2024-03-12 | 17.09 | $18.22 | 59400 |
| 2024-03-11 | 16.99 | $18.25 | 58508 |
| 2024-03-08 | 16.90 | $18.23 | 56301 |
| 2024-03-07 | 16.82 | $18.35 | 78836 |
| 2024-03-06 | 16.72 | $18.09 | 95137 |
| 2024-03-05 | 16.64 | $17.67 | 86323 |
| 2024-03-04 | 16.57 | $17.91 | 88400 |
| 2024-03-01 | 16.51 | $18.33 | 75700 |
| 2024-02-29 | 16.45 | $18.65 | 144900 |
| 2024-02-28 | 16.37 | $18.10 | 278948 |
| 2024-02-27 | 16.32 | $17.38 | 370997 |
| 2024-02-26 | 16.31 | $15.70 | 80858 |
| 2024-02-23 | 16.42 | $15.91 | 51612 |
| 2024-02-22 | 16.49 | $16.00 | 34048 |
| 2024-02-21 | 16.56 | $15.82 | 53128 |
| 2024-02-20 | 16.65 | $16.06 | 55600 |
| 2024-02-16 | 16.74 | $15.88 | 39900 |
| 2024-02-15 | 16.83 | $15.92 | 32100 |
| 2024-02-14 | 16.94 | $15.59 | 55300 |
| 2024-02-13 | 17.04 | $15.67 | 87419 |
| 2024-02-12 | 17.16 | $16.33 | 84200 |
| 2024-02-09 | 17.29 | $16.46 | 103100 |
| 2024-02-08 | 17.40 | $16.49 | 87926 |
| 2024-02-07 | 17.51 | $16.34 | 100938 |
| 2024-02-06 | 17.62 | $16.56 | 58300 |
| 2024-02-05 | 17.73 | $16.24 | 106500 |
| 2024-02-02 | 17.87 | $16.71 | 30507 |
| 2024-02-01 | 17.94 | $17.12 | 24919 |
| 2024-01-31 | 17.97 | $17.04 | 45000 |
| 2024-01-30 | 18.02 | $17.19 | 30011 |
| 2024-01-29 | 18.06 | $17.25 | 45300 |
| 2024-01-26 | 18.10 | $17.73 | 65638 |
| 2024-01-25 | 18.13 | $17.47 | 34200 |
| 2024-01-24 | 18.16 | $17.31 | 72500 |
| 2024-01-23 | 18.19 | $17.66 | 69400 |
| 2024-01-22 | 18.20 | $17.75 | 44602 |
| 2024-01-19 | 18.21 | $17.84 | 51637 |
| 2024-01-18 | 18.21 | $18.03 | 43700 |
| 2024-01-17 | 18.16 | $17.69 | 68407 |
| 2024-01-16 | 18.12 | $18.04 | 43614 |
| 2024-01-12 | 18.05 | $18.80 | 37338 |
| 2024-01-11 | 17.93 | $18.65 | 44430 |
| 2024-01-10 | 17.81 | $18.70 | 32819 |
| 2024-01-09 | 17.70 | $18.59 | 104637 |
| 2024-01-08 | 17.60 | $18.88 | 61105 |
| 2024-01-05 | 17.49 | $18.94 | 207828 |
| 2024-01-04 | 17.37 | $18.10 | 71505 |
| 2024-01-03 | 17.27 | $17.69 | 39715 |
| 2024-01-02 | 17.24 | $18.08 | 75327 |
| 2023-12-29 | 17.20 | $18.00 | 40300 |
| 2023-12-28 | 17.14 | $18.14 | 39204 |
| 2023-12-27 | 17.09 | $18.26 | 49105 |
| 2023-12-26 | 17.03 | $17.96 | 39800 |
| 2023-12-22 | 16.99 | $17.99 | 51300 |
| 2023-12-21 | 16.95 | $17.94 | 59737 |
| 2023-12-20 | 16.88 | $17.89 | 146500 |
| 2023-12-19 | 16.80 | $17.83 | 89902 |
| 2023-12-18 | 16.75 | $16.96 | 50400 |
| 2023-12-15 | 16.74 | $16.88 | 93300 |
| 2023-12-14 | 16.73 | $16.68 | 72735 |
| 2023-12-13 | 16.74 | $16.47 | 49701 |
| 2023-12-12 | 16.75 | $16.25 | 31640 |
| 2023-12-11 | 16.75 | $16.49 | 39915 |
| 2023-12-08 | 16.73 | $16.56 | 20700 |
| 2023-12-07 | 16.70 | $16.65 | 25400 |
| 2023-12-06 | 16.68 | $16.58 | 51323 |
| 2023-12-05 | 16.65 | $16.09 | 83637 |
| 2023-12-04 | 16.67 | $17.13 | 83000 |
| 2023-12-01 | 16.65 | $17.22 | 61719 |
| 2023-11-30 | 16.60 | $16.86 | 40613 |
| 2023-11-29 | 16.55 | $17.12 | 92526 |
| 2023-11-28 | 16.48 | $17.04 | 66500 |
| 2023-11-27 | 16.40 | $17.07 | 97450 |
| 2023-11-24 | 16.31 | $17.30 | 162500 |
| 2023-11-22 | 16.20 | $16.44 | 55600 |
| 2023-11-21 | 16.11 | $16.30 | 163700 |
| 2023-11-20 | 16.04 | $16.99 | 38646 |
| 2023-11-17 | 15.93 | $16.74 | 29600 |
| 2023-11-16 | 15.85 | $16.68 | 26600 |
| 2023-11-15 | 15.78 | $16.81 | 50124 |
| 2023-11-14 | 15.71 | $16.68 | 181800 |
| 2023-11-13 | 15.65 | $16.17 | 29400 |
| 2023-11-10 | 15.64 | $16.22 | 33848 |
| 2023-11-09 | 15.59 | $16.00 | 61500 |
| 2023-11-08 | 15.55 | $16.13 | 50403 |
| 2023-11-07 | 15.54 | $16.06 | 51900 |
| 2023-11-06 | 15.52 | $16.49 | 66134 |
| 2023-11-03 | 15.47 | $16.73 | 61640 |
| 2023-11-02 | 15.41 | $16.25 | 112643 |
| 2023-11-01 | 15.37 | $15.69 | 118200 |
| 2023-10-31 | 15.33 | $15.71 | 67841 |
| 2023-10-30 | 15.28 | $15.52 | 73900 |
| 2023-10-27 | 15.28 | $15.33 | 77100 |
| 2023-10-26 | 15.28 | $15.05 | 107942 |
| 2023-10-25 | 15.30 | $14.64 | 53100 |
| 2023-10-24 | 15.34 | $14.86 | 61500 |
| 2023-10-23 | 15.37 | $14.93 | 57100 |
| 2023-10-20 | 15.41 | $15.00 | 84443 |
| 2023-10-19 | 15.46 | $15.26 | 30500 |
| 2023-10-18 | 15.49 | $15.42 | 41500 |
| 2023-10-17 | 15.53 | $15.59 | 65518 |
| 2023-10-16 | 15.53 | $15.86 | 80721 |
| 2023-10-13 | 15.52 | $15.21 | 40649 |
| 2023-10-12 | 15.55 | $15.29 | 131126 |
| 2023-10-11 | 15.59 | $15.85 | 27822 |
| 2023-10-10 | 15.60 | $15.77 | 87723 |
| 2023-10-09 | 15.60 | $15.38 | 43300 |
| 2023-10-06 | 15.63 | $15.53 | 52400 |
| 2023-10-05 | 15.63 | $15.42 | 121300 |
| 2023-10-04 | 15.63 | $14.93 | 111300 |
| 2023-10-03 | 15.66 | $14.78 | 144300 |
| 2023-10-02 | 15.71 | $15.41 | 95413 |
| 2023-09-29 | 15.72 | $15.45 | 77839 |
| 2023-09-28 | 15.74 | $15.40 | 76114 |
| 2023-09-27 | 15.77 | $15.37 | 44743 |
| 2023-09-26 | 15.81 | $15.52 | 65235 |
| 2023-09-25 | 15.82 | $15.85 | 79400 |
| 2023-09-22 | 15.79 | $15.89 | 95200 |
| 2023-09-21 | 15.75 | $15.93 | 88236 |
| 2023-09-20 | 15.72 | $16.16 | 118425 |
| 2023-09-19 | 15.66 | $15.62 | 55500 |
| 2023-09-18 | 15.65 | $15.64 | 54934 |
| 2023-09-15 | 15.64 | $15.77 | 115000 |
| 2023-09-14 | 15.63 | $16.08 | 188400 |
| 2023-09-13 | 15.62 | $16.06 | 121336 |
| 2023-09-12 | 15.60 | $15.88 | 47206 |
| 2023-09-11 | 15.63 | $15.95 | 49900 |
| 2023-09-08 | 15.64 | $15.47 | 66429 |
| 2023-09-07 | 15.68 | $15.42 | 117218 |
| 2023-09-06 | 15.73 | $15.60 | 48039 |
| 2023-09-05 | 15.77 | $15.71 | 66545 |
| 2023-09-01 | 15.80 | $15.55 | 45841 |
| 2023-08-31 | 15.84 | $15.87 | 45400 |
| 2023-08-30 | 15.85 | $16.13 | 68300 |
| 2023-08-29 | 15.83 | $16.06 | 55310 |
| 2023-08-28 | 15.79 | $15.70 | 110500 |
| 2023-08-25 | 15.79 | $15.27 | 66000 |
| 2023-08-24 | 15.81 | $15.20 | 60319 |
| 2023-08-23 | 15.83 | $15.19 | 68500 |
| 2023-08-22 | 15.91 | $15.12 | 39646 |
| 2023-08-21 | 16.00 | $15.35 | 80054 |
| 2023-08-18 | 16.08 | $15.50 | 53444 |
| 2023-08-17 | 16.13 | $15.58 | 54400 |
| 2023-08-16 | 16.19 | $15.86 | 100938 |
| 2023-08-15 | 16.24 | $15.66 | 97900 |
| 2023-08-14 | 16.31 | $16.41 | 168903 |
| 2023-08-11 | 16.33 | $16.20 | 183300 |
| 2023-08-10 | 16.35 | $16.27 | 181600 |
| 2023-08-09 | 16.40 | $16.46 | 175816 |
| 2023-08-08 | 16.41 | $16.21 | 128100 |
| 2023-08-07 | 16.40 | $16.40 | 135900 |
| 2023-08-04 | 16.37 | $16.37 | 152714 |
| 2023-08-03 | 16.35 | $16.00 | 268349 |
| 2023-08-02 | 16.33 | $15.72 | 245900 |
| 2023-08-01 | 16.33 | $15.42 | 109625 |
| 2023-07-31 | 16.34 | $15.62 | 190400 |
| 2023-07-28 | 16.32 | $15.75 | 118610 |
| 2023-07-27 | 16.28 | $15.51 | 296503 |
| 2023-07-26 | 16.28 | $16.85 | 71130 |
| 2023-07-25 | 16.26 | $16.84 | 59532 |
| 2023-07-24 | 16.24 | $16.90 | 60700 |
| 2023-07-21 | 16.21 | $16.65 | 55200 |
| 2023-07-20 | 16.19 | $16.68 | 69519 |
| 2023-07-19 | 16.16 | $16.94 | 69000 |
| 2023-07-18 | 16.15 | $17.04 | 44800 |
| 2023-07-17 | 16.14 | $16.72 | 55400 |
| 2023-07-14 | 16.18 | $16.69 | 89100 |
| 2023-07-13 | 16.21 | $17.16 | 133847 |
| 2023-07-12 | 16.19 | $16.71 | 126700 |
| 2023-07-11 | 16.19 | $16.12 | 70510 |
| 2023-07-10 | 16.22 | $15.75 | 140615 |
| 2023-07-07 | 16.27 | $15.88 | 53900 |
| 2023-07-06 | 16.32 | $15.56 | 95717 |
| 2023-07-05 | 16.39 | $15.76 | 99400 |
| 2023-07-03 | 16.45 | $15.65 | 47100 |
| 2023-06-30 | 16.53 | $15.24 | 123730 |
| 2023-06-29 | 16.60 | $15.04 | 204616 |
| 2023-06-28 | 16.69 | $15.39 | 864116 |
| 2023-06-27 | 16.76 | $16.53 | 149300 |
| 2023-06-26 | 16.83 | $16.33 | 136300 |
| 2023-06-23 | 16.91 | $16.29 | 73702 |
| 2023-06-22 | 17.02 | $16.30 | 70127 |
| 2023-06-21 | 17.13 | $16.19 | 69600 |
| 2023-06-20 | 17.23 | $16.60 | 227039 |
| 2023-06-16 | 17.30 | $16.85 | 208100 |
| 2023-06-15 | 17.34 | $17.48 | 29726 |
| 2023-06-14 | 17.35 | $17.29 | 46417 |
| 2023-06-13 | 17.37 | $16.81 | 26148 |
| 2023-06-12 | 17.45 | $16.72 | 34900 |
| 2023-06-09 | 17.51 | $16.67 | 35200 |
| 2023-06-08 | 17.59 | $16.72 | 129700 |
| 2023-06-07 | 17.68 | $16.93 | 39133 |
| 2023-06-06 | 17.72 | $17.04 | 39300 |
| 2023-06-05 | 17.77 | $16.89 | 81600 |
| 2023-06-02 | 17.83 | $17.34 | 124400 |
| 2023-06-01 | 17.83 | $16.62 | 135900 |
| 2023-05-31 | 17.85 | $16.74 | 165936 |
| 2023-05-30 | 17.89 | $16.78 | 114200 |
| 2023-05-26 | 17.93 | $17.98 | 41400 |
| 2023-05-25 | 17.93 | $17.91 | 51000 |
| 2023-05-24 | 17.93 | $18.46 | 52249 |
| 2023-05-23 | 17.97 | $18.55 | 62600 |
| 2023-05-22 | 18.02 | $18.13 | 26100 |
| 2023-05-19 | 18.11 | $18.03 | 39905 |
| 2023-05-18 | 18.21 | $17.71 | 48900 |
| 2023-05-17 | 18.31 | $17.68 | 65625 |
| 2023-05-16 | 18.41 | $17.66 | 48100 |
| 2023-05-15 | 18.51 | $18.42 | 96415 |
| 2023-05-12 | 18.57 | $17.92 | 222500 |
| 2023-05-11 | 18.65 | $18.20 | 88722 |
| 2023-05-10 | 18.71 | $18.55 | 93426 |
| 2023-05-09 | 18.75 | $17.80 | 72700 |
| 2023-05-08 | 18.80 | $17.96 | 74300 |
| 2023-05-05 | 18.81 | $18.06 | 93300 |
| 2023-05-04 | 18.83 | $17.47 | 114541 |
| 2023-05-03 | 18.87 | $17.07 | 125311 |
| 2023-05-02 | 18.94 | $17.38 | 107506 |
| 2023-05-01 | 19.01 | $17.71 | 55331 |
| 2023-04-28 | 19.07 | $17.91 | 80538 |
| 2023-04-27 | 19.10 | $18.00 | 292700 |
| 2023-04-26 | 19.12 | $19.11 | 96100 |
| 2023-04-25 | 19.07 | $19.60 | 27606 |
| 2023-04-24 | 19.00 | $19.97 | 45100 |
| 2023-04-21 | 18.87 | $19.93 | 61910 |
| 2023-04-20 | 18.78 | $19.84 | 73012 |
| 2023-04-19 | 18.70 | $19.65 | 200734 |
| 2023-04-18 | 18.64 | $19.56 | 91200 |
| 2023-04-17 | 18.58 | $19.74 | 103400 |
| 2023-04-14 | 18.50 | $19.48 | 46600 |
| 2023-04-13 | 18.40 | $19.44 | 75100 |
| 2023-04-12 | 18.33 | $19.33 | 80900 |
| 2023-04-11 | 18.32 | $18.70 | 62600 |
| 2023-04-10 | 18.30 | $18.28 | 44902 |
| 2023-04-06 | 18.30 | $18.43 | 25630 |
| 2023-04-05 | 18.33 | $18.35 | 48642 |
| 2023-04-04 | 18.36 | $18.41 | 69939 |
| 2023-04-03 | 18.38 | $18.69 | 65500 |
| 2023-03-31 | 18.41 | $18.92 | 36900 |
| 2023-03-30 | 18.42 | $18.65 | 54400 |
| 2023-03-29 | 18.45 | $18.38 | 65330 |
| 2023-03-28 | 18.50 | $18.09 | 88117 |
| 2023-03-27 | 18.58 | $18.07 | 134400 |
| 2023-03-24 | 18.65 | $17.45 | 87900 |
| 2023-03-23 | 18.74 | $18.14 | 59537 |
| 2023-03-22 | 18.77 | $18.32 | 44400 |
| 2023-03-21 | 18.80 | $18.40 | 50831 |
| 2023-03-20 | 18.85 | $18.33 | 79000 |
| 2023-03-17 | 18.91 | $18.18 | 225000 |
| 2023-03-16 | 18.95 | $17.34 | 154200 |
| 2023-03-15 | 19.07 | $18.17 | 155831 |
| 2023-03-14 | 19.19 | $19.01 | 128100 |
| 2023-03-13 | 19.27 | $18.32 | 129816 |
| 2023-03-10 | 19.29 | $18.36 | 89519 |
| 2023-03-09 | 19.30 | $18.93 | 46136 |
| 2023-03-08 | 19.29 | $18.99 | 46000 |
| 2023-03-07 | 19.18 | $18.82 | 59300 |
| 2023-03-06 | 19.07 | $19.24 | 78700 |
| 2023-03-03 | 18.93 | $19.30 | 149328 |
| 2023-03-02 | 18.82 | $19.12 | 110023 |
| 2023-03-01 | 18.73 | $19.38 | 78517 |
| 2023-02-28 | 18.61 | $19.79 | 79500 |
| 2023-02-27 | 18.49 | $19.44 | 134200 |
| 2023-02-24 | 18.39 | $19.15 | 316229 |
| 2023-02-23 | 18.30 | $18.77 | 98935 |
| 2023-02-22 | 18.27 | $18.91 | 103200 |
| 2023-02-21 | 18.07 | $19.43 | 84500 |
| 2023-02-17 | 17.84 | $19.64 | 155215 |
| 2023-02-16 | 17.59 | $18.84 | 240300 |
| 2023-02-15 | 17.37 | $19.79 | 188528 |
| 2023-02-14 | 17.11 | $20.61 | 411217 |
| 2023-02-13 | 16.83 | $20.57 | 900502 |
| 2023-02-10 | 16.52 | $18.64 | 232348 |
| 2023-02-09 | 16.31 | $18.61 | 331548 |
| 2023-02-08 | 16.07 | $18.69 | 748920 |
| 2023-02-07 | 15.82 | $16.89 | 113805 |
| 2023-02-06 | 15.67 | $16.58 | 155418 |
| 2023-02-03 | 15.52 | $16.45 | 146314 |
| 2023-02-02 | 15.36 | $17.08 | 141032 |
| 2023-02-01 | 15.17 | $17.35 | 220200 |
| 2023-01-31 | 14.96 | $16.99 | 153900 |
| 2023-01-30 | 14.74 | $17.36 | 245100 |
| 2023-01-27 | 14.52 | $17.37 | 347223 |
| 2023-01-26 | 14.28 | $17.40 | 752131 |
| 2023-01-25 | 14.06 | $18.25 | 2.2M |
| 2023-01-24 | 13.79 | $14.83 | 80444 |
| 2023-01-23 | 13.68 | $14.85 | 115900 |
| 2023-01-20 | 13.58 | $14.57 | 105600 |
| 2023-01-19 | 13.49 | $14.45 | 129600 |
| 2023-01-18 | 13.42 | $14.67 | 80600 |
| 2023-01-17 | 13.34 | $14.91 | 301219 |
| 2023-01-13 | 13.26 | $14.37 | 171315 |
| 2023-01-12 | 13.24 | $14.49 | 275100 |
| 2023-01-11 | 13.21 | $13.94 | 95232 |
| 2023-01-10 | 13.18 | $13.66 | 71325 |
| 2023-01-09 | 13.16 | $13.79 | 146617 |
| 2023-01-06 | 13.12 | $13.55 | 186600 |
| 2023-01-05 | 13.10 | $13.35 | 92800 |
| 2023-01-04 | 13.10 | $13.33 | 131200 |
| 2023-01-03 | 13.12 | $13.05 | 173046 |
| 2022-12-30 | 13.15 | $12.63 | 163100 |
| 2022-12-29 | 13.20 | $12.88 | 150300 |
| 2022-12-28 | 13.24 | $12.64 | 205700 |
| 2022-12-27 | 13.28 | $12.91 | 74000 |
| 2022-12-23 | 13.31 | $12.90 | 155000 |
| 2022-12-22 | 13.36 | $12.56 | 201328 |
| 2022-12-21 | 13.41 | $12.88 | 200630 |
| 2022-12-20 | 13.44 | $12.93 | 176900 |
| 2022-12-19 | 13.46 | $12.86 | 168120 |
| 2022-12-16 | 13.49 | $13.19 | 179419 |
| 2022-12-15 | 13.49 | $13.34 | 171800 |
| 2022-12-14 | 13.48 | $13.86 | 207444 |
| 2022-12-13 | 13.45 | $13.88 | 165800 |
| 2022-12-12 | 13.43 | $13.46 | 185100 |
| 2022-12-09 | 13.42 | $13.16 | 149600 |
| 2022-12-08 | 13.41 | $13.10 | 86500 |
| 2022-12-07 | 13.38 | $13.07 | 99429 |
| 2022-12-06 | 13.36 | $13.31 | 169202 |
| 2022-12-05 | 13.34 | $13.71 | 109815 |
| 2022-12-02 | 13.25 | $13.65 | 104833 |
| 2022-12-01 | 13.14 | $13.75 | 126900 |
| 2022-11-30 | 13.02 | $13.58 | 146922 |
| 2022-11-29 | 12.91 | $13.42 | 189632 |
| 2022-11-28 | 12.79 | $13.60 | 153632 |
| 2022-11-25 | 12.65 | $13.95 | 161744 |
| 2022-11-23 | 12.48 | $13.57 | 141315 |
| 2022-11-22 | 12.36 | $13.35 | 127948 |
| 2022-11-21 | 12.25 | $13.37 | 153924 |
| 2022-11-18 | 12.13 | $13.47 | 223705 |
| 2022-11-17 | 12.00 | $13.10 | 109841 |
| 2022-11-16 | 11.90 | $13.14 | 133301 |
| 2022-11-15 | 11.81 | $13.31 | 162445 |
| 2022-11-14 | 11.73 | $13.52 | 214517 |
| 2022-11-11 | 11.65 | $13.25 | 380547 |
| 2022-11-10 | 11.57 | $13.01 | 190400 |
| 2022-11-09 | 11.51 | $12.55 | 131000 |
| 2022-11-08 | 11.45 | $12.68 | 102100 |
| 2022-11-07 | 11.38 | $12.91 | 287300 |
| 2022-11-04 | 11.32 | $11.80 | 114400 |
| 2022-11-03 | 11.30 | $11.38 | 118500 |
| 2022-11-02 | 11.33 | $11.40 | 169500 |
| 2022-11-01 | 11.36 | $11.43 | 135200 |
| 2022-10-31 | 11.41 | $10.96 | 209200 |
| 2022-10-28 | 11.46 | $10.85 | 130521 |
| 2022-10-27 | 11.48 | $10.56 | 396728 |
| 2022-10-26 | 11.53 | $11.20 | 203500 |
| 2022-10-25 | 11.57 | $11.16 | 124328 |
| 2022-10-24 | 11.59 | $10.86 | 158700 |
| 2022-10-21 | 11.62 | $11.01 | 296349 |
| 2022-10-20 | 11.67 | $11.03 | 267624 |
| 2022-10-19 | 11.74 | $11.35 | 194500 |
| 2022-10-18 | 11.78 | $11.74 | 135300 |
| 2022-10-17 | 11.80 | $11.84 | 159440 |
| 2022-10-14 | 11.84 | $11.63 | 133223 |
| 2022-10-13 | 11.88 | $11.78 | 236148 |
| 2022-10-12 | 11.92 | $11.37 | 121100 |
| 2022-10-11 | 11.99 | $11.43 | 98700 |
| 2022-10-10 | 12.05 | $11.61 | 107604 |
| 2022-10-07 | 12.15 | $11.44 | 263400 |
| 2022-10-06 | 12.23 | $11.87 | 144427 |
| 2022-10-05 | 12.28 | $11.98 | 327300 |
| 2022-10-04 | 12.36 | $12.43 | 106000 |
| 2022-10-03 | 12.39 | $11.99 | 191767 |
| 2022-09-30 | 12.45 | $11.41 | 184524 |
| 2022-09-29 | 12.55 | $11.47 | 212145 |
| 2022-09-28 | 12.69 | $11.97 | 121800 |
| 2022-09-27 | 12.81 | $11.53 | 222637 |
| 2022-09-26 | 12.94 | $11.60 | 355040 |
| 2022-09-23 | 13.12 | $11.97 | 242845 |
| 2022-09-22 | 13.31 | $12.41 | 169547 |
| 2022-09-21 | 13.46 | $12.17 | 200026 |
| 2022-09-20 | 13.62 | $12.15 | 286500 |
| 2022-09-19 | 13.77 | $12.55 | 180428 |
| 2022-09-16 | 13.92 | $12.46 | 148923 |
| 2022-09-15 | 14.08 | $12.54 | 278500 |
| 2022-09-14 | 14.24 | $12.79 | 210216 |
| 2022-09-13 | 14.39 | $12.68 | 277500 |
| 2022-09-12 | 14.54 | $13.49 | 62236 |
| 2022-09-09 | 14.67 | $13.16 | 101938 |
| 2022-09-08 | 14.80 | $12.94 | 215144 |
| 2022-09-07 | 14.93 | $13.53 | 96240 |
| 2022-09-06 | 15.01 | $13.08 | 92638 |
| 2022-09-02 | 15.13 | $13.10 | 146926 |
| 2022-09-01 | 15.23 | $13.45 | 219100 |
| 2022-08-31 | 15.32 | $14.17 | 105300 |
| 2022-08-30 | 15.37 | $14.48 | 121200 |
| 2022-08-29 | 15.38 | $14.16 | 269500 |
| 2022-08-26 | 15.44 | $15.16 | 154900 |
| 2022-08-25 | 15.47 | $15.66 | 89200 |
| 2022-08-24 | 15.45 | $15.46 | 104130 |
| 2022-08-23 | 15.37 | $15.42 | 131401 |
| 2022-08-22 | 15.27 | $15.14 | 108300 |
| 2022-08-19 | 15.22 | $15.57 | 117111 |
| 2022-08-18 | 15.12 | $15.71 | 84239 |
| 2022-08-17 | 15.00 | $15.55 | 206747 |
| 2022-08-16 | 14.92 | $15.94 | 68104 |
| 2022-08-15 | 14.82 | $15.54 | 89500 |
| 2022-08-12 | 14.72 | $16.08 | 72400 |
| 2022-08-11 | 14.58 | $15.88 | 71100 |
| 2022-08-10 | 14.44 | $15.61 | 162800 |
| 2022-08-09 | 14.33 | $15.09 | 53800 |
| 2022-08-08 | 14.27 | $15.33 | 78800 |
| 2022-08-05 | 14.19 | $15.23 | 67600 |
| 2022-08-04 | 14.15 | $15.21 | 82327 |
| 2022-08-03 | 14.11 | $15.17 | 199800 |
| 2022-08-02 | 14.06 | $14.69 | 150500 |
| 2022-08-01 | 14.04 | $15.30 | 228646 |
| 2022-07-29 | 14.01 | $15.83 | 184625 |
| 2022-07-28 | 13.94 | $15.24 | 246100 |
| 2022-07-27 | 13.91 | $13.86 | 187649 |
| 2022-07-26 | 13.97 | $13.45 | 163812 |
| 2022-07-25 | 14.07 | $14.05 | 135032 |
| 2022-07-22 | 14.14 | $13.61 | 175025 |
| 2022-07-21 | 14.20 | $13.42 | 161700 |
| 2022-07-20 | 14.30 | $13.82 | 167800 |
| 2022-07-19 | 14.37 | $13.97 | 73900 |
| 2022-07-18 | 14.42 | $13.57 | 124500 |
| 2022-07-15 | 14.47 | $13.28 | 110400 |
| 2022-07-14 | 14.58 | $12.98 | 121949 |
| 2022-07-13 | 14.69 | $13.49 | 225235 |
| 2022-07-12 | 14.79 | $13.95 | 126427 |
| 2022-07-11 | 14.93 | $13.70 | 246100 |
| 2022-07-08 | 15.09 | $14.39 | 47100 |
| 2022-07-07 | 15.26 | $14.49 | 74545 |
| 2022-07-06 | 15.40 | $14.14 | 142102 |
| 2022-07-05 | 15.55 | $14.25 | 181700 |
| 2022-07-01 | 15.66 | $14.76 | 274430 |
| 2022-06-30 | 15.74 | $14.37 | 180100 |
| 2022-06-29 | 15.84 | $14.61 | 306835 |
| 2022-06-28 | 15.96 | $15.17 | 193100 |
| 2022-06-27 | 16.08 | $15.36 | 288702 |
| 2022-06-24 | 16.22 | $15.40 | 154222 |
| 2022-06-23 | 16.34 | $14.85 | 683300 |
| 2022-06-22 | 16.46 | $15.40 | 541317 |
| 2022-06-21 | 16.56 | $15.23 | 143019 |
| 2022-06-17 | 16.65 | $14.98 | 223100 |
| 2022-06-16 | 17.01 | $14.64 | 384700 |
| 2022-06-15 | 17.33 | $15.50 | 408000 |
| 2022-06-14 | 17.73 | $15.20 | 409500 |
| 2022-06-13 | 18.15 | $15.50 | 373629 |
| 2022-06-10 | 18.52 | $16.59 | 290600 |
| 2022-06-09 | 18.81 | $17.06 | 346204 |
| 2022-06-08 | 19.04 | $17.71 | 203500 |
| 2022-06-07 | 19.22 | $17.19 | 243208 |
| 2022-06-06 | 19.35 | $17.21 | 170112 |
| 2022-06-03 | 19.56 | $16.38 | 187235 |
| 2022-06-02 | 19.83 | $16.45 | 310312 |
| 2022-06-01 | 20.20 | $16.34 | 230100 |
| 2022-05-31 | 20.53 | $16.97 | 184100 |
| 2022-05-27 | 20.77 | $17.59 | 221930 |
| 2022-05-26 | 20.98 | $18.17 | 118200 |
| 2022-05-25 | 21.18 | $17.89 | 96200 |
| 2022-05-24 | 21.46 | $17.10 | 155900 |
| 2022-05-23 | 21.78 | $17.44 | 166400 |
| 2022-05-20 | 22.15 | $17.02 | 406247 |
| 2022-05-19 | 22.52 | $22.20 | 93200 |
| 2022-05-18 | 22.69 | $21.00 | 101006 |
| 2022-05-17 | 22.95 | $23.50 | 52400 |
| 2022-05-16 | 23.12 | $23.71 | 58600 |
| 2022-05-13 | 23.28 | $22.94 | 41200 |
| 2022-05-12 | 23.52 | $22.29 | 74400 |
| 2022-05-11 | 23.76 | $21.70 | 82800 |
| 2022-05-10 | 23.98 | $21.29 | 140500 |
| 2022-05-09 | 24.21 | $19.88 | 144842 |
| 2022-05-06 | 24.54 | $21.26 | 60200 |
| 2022-05-05 | 24.81 | $21.80 | 98200 |
| 2022-05-04 | 25.01 | $23.97 | 68702 |
| 2022-05-03 | 25.12 | $22.86 | 62600 |
| 2022-05-02 | 25.27 | $21.84 | 88600 |
| 2022-04-29 | 25.46 | $21.82 | 146700 |
| 2022-04-28 | 25.63 | $22.06 | 371600 |
| 2022-04-27 | 25.80 | $23.59 | 83000 |
| 2022-04-26 | 25.90 | $23.37 | 66700 |
| 2022-04-25 | 25.96 | $24.84 | 84228 |
| 2022-04-22 | 25.93 | $24.53 | 67022 |
| 2022-04-21 | 25.91 | $25.56 | 56500 |
| 2022-04-20 | 25.82 | $26.15 | 98300 |
| 2022-04-19 | 25.70 | $27.01 | 66000 |
| 2022-04-18 | 25.54 | $26.88 | 79700 |
| 2022-04-14 | 25.42 | $27.67 | 105300 |
| 2022-04-13 | 25.26 | $27.07 | 76920 |
| 2022-04-12 | 25.17 | $26.21 | 72037 |
| 2022-04-11 | 25.01 | $25.85 | 65804 |
| 2022-04-08 | 24.91 | $26.40 | 76700 |
| 2022-04-07 | 24.76 | $26.75 | 152800 |
| 2022-04-06 | 24.58 | $25.81 | 98300 |
| 2022-04-05 | 24.46 | $26.17 | 118500 |
| 2022-04-04 | 24.25 | $25.72 | 87100 |
| 2022-04-01 | 23.97 | $25.76 | 53100 |
| 2022-03-31 | 23.71 | $25.21 | 164316 |
| 2022-03-30 | 23.52 | $25.41 | 59535 |
| 2022-03-29 | 23.36 | $25.69 | 104400 |
| 2022-03-28 | 23.17 | $24.46 | 57800 |
| 2022-03-25 | 23.11 | $24.37 | 104736 |
| 2022-03-24 | 23.09 | $24.04 | 71338 |
| 2022-03-23 | 23.05 | $23.75 | 54200 |
| 2022-03-22 | 23.04 | $23.80 | 63200 |
| 2022-03-21 | 23.08 | $23.84 | 107232 |
| 2022-03-18 | 23.17 | $24.48 | 93200 |
| 2022-03-17 | 23.25 | $24.50 | 144925 |
| 2022-03-16 | 23.40 | $25.13 | 203700 |
| 2022-03-15 | 23.55 | $23.10 | 107039 |
| 2022-03-14 | 23.74 | $23.81 | 166514 |
| 2022-03-11 | 23.93 | $23.47 | 69943 |
| 2022-03-10 | 24.12 | $23.10 | 126410 |
| 2022-03-09 | 24.36 | $23.46 | 118431 |
| 2022-03-08 | 24.57 | $21.87 | 346300 |
| 2022-03-07 | 24.86 | $20.09 | 265145 |
| 2022-03-04 | 25.23 | $20.54 | 286825 |
| 2022-03-03 | 25.59 | $21.46 | 148100 |
| 2022-03-02 | 25.89 | $22.23 | 112400 |
| 2022-03-01 | 26.12 | $21.91 | 247600 |
| 2022-02-28 | 26.37 | $23.23 | 139313 |
| 2022-02-25 | 26.55 | $23.94 | 122700 |
| 2022-02-24 | 26.67 | $23.24 | 155700 |
| 2022-02-23 | 26.84 | $23.62 | 268300 |
| 2022-02-22 | 27.02 | $24.48 | 202300 |
| 2022-02-18 | 27.10 | $25.69 | 79900 |
| 2022-02-17 | 27.15 | $26.18 | 118637 |
| 2022-02-16 | 27.19 | $27.52 | 66134 |
| 2022-02-15 | 27.18 | $28.11 | 94900 |
| 2022-02-14 | 27.14 | $26.87 | 177900 |
| 2022-02-11 | 27.22 | $27.54 | 173126 |
| 2022-02-10 | 27.31 | $27.38 | 101712 |
| 2022-02-09 | 27.38 | $27.79 | 90138 |
| 2022-02-08 | 27.43 | $27.79 | 84800 |
| 2022-02-07 | 27.48 | $27.60 | 49900 |
| 2022-02-04 | 27.56 | $27.43 | 64526 |
| 2022-02-03 | 27.65 | $27.75 | 79321 |
| 2022-02-02 | 27.73 | $27.49 | 54600 |
| 2022-02-01 | 27.81 | $26.86 | 77200 |
| 2022-01-31 | 27.92 | $26.87 | 96300 |
| 2022-01-28 | 28.00 | $26.89 | 87221 |
| 2022-01-27 | 28.07 | $26.25 | 109300 |
| 2022-01-26 | 28.19 | $26.63 | 117600 |
| 2022-01-25 | 28.29 | $27.23 | 140149 |
| 2022-01-24 | 28.34 | $26.18 | 163616 |
| 2022-01-21 | 28.40 | $26.69 | 114949 |
| 2022-01-20 | 28.39 | $26.94 | 55400 |
| 2022-01-19 | 28.40 | $27.30 | 56403 |
| 2022-01-18 | 28.35 | $27.32 | 94300 |
| 2022-01-14 | 28.35 | $28.50 | 87000 |
| 2022-01-13 | 28.28 | $29.26 | 88047 |
| 2022-01-12 | 28.18 | $28.86 | 81800 |
| 2022-01-11 | 28.13 | $28.76 | 50409 |
| 2022-01-10 | 28.13 | $28.86 | 86137 |
| 2022-01-07 | 28.17 | $29.08 | 140905 |
| 2022-01-06 | 28.22 | $29.31 | 75138 |
| 2022-01-05 | 28.27 | $29.28 | 133356 |
| 2022-01-04 | 28.32 | $29.19 | 77547 |
| 2022-01-03 | 28.38 | $29.05 | 77800 |
| 2021-12-31 | 28.41 | $28.45 | 74700 |
| 2021-12-30 | 28.53 | $28.32 | 77029 |
| 2021-12-29 | 28.65 | $28.56 | 81242 |
| 2021-12-28 | 28.79 | $28.64 | 103200 |
| 2021-12-27 | 28.92 | $28.28 | 104300 |
| 2021-12-23 | 29.09 | $27.26 | 89700 |
| 2021-12-22 | 29.42 | $26.67 | 117800 |
| 2021-12-21 | 29.80 | $27.11 | 175400 |
| 2021-12-20 | 30.16 | $26.25 | 164601 |
| 2021-12-17 | 30.55 | $27.31 | 100149 |
| 2021-12-16 | 30.91 | $27.02 | 162640 |
| 2021-12-15 | 31.32 | $27.31 | 138100 |
| 2021-12-14 | 31.75 | $27.94 | 76932 |
| 2021-12-13 | 32.19 | $28.62 | 84800 |
| 2021-12-10 | 32.60 | $29.72 | 59300 |
| 2021-12-09 | 32.87 | $30.04 | 89100 |
| 2021-12-08 | 33.10 | $30.39 | 58500 |
| 2021-12-07 | 33.37 | $30.24 | 76347 |
| 2021-12-06 | 33.63 | $30.42 | 83100 |
| 2021-12-03 | 33.92 | $29.70 | 59825 |
| 2021-12-02 | 34.23 | $30.83 | 90300 |
| 2021-12-01 | 34.49 | $30.77 | 124014 |
| 2021-11-30 | 34.72 | $31.21 | 95600 |
| 2021-11-29 | 34.93 | $31.27 | 56049 |
| 2021-11-26 | 35.11 | $31.75 | 42000 |
| 2021-11-24 | 35.34 | $33.79 | 40612 |
| 2021-11-23 | 35.46 | $34.37 | 30221 |
| 2021-11-22 | 35.55 | $34.17 | 96333 |
| 2021-11-19 | 35.65 | $34.05 | 68700 |
| 2021-11-18 | 35.77 | $34.50 | 50035 |
| 2021-11-17 | 35.89 | $35.27 | 49500 |
| 2021-11-16 | 35.98 | $36.03 | 84696 |
| 2021-11-15 | 36.03 | $36.74 | 72200 |
| 2021-11-12 | 36.02 | $36.64 | 57517 |
| 2021-11-11 | 36.01 | $35.16 | 65500 |
| 2021-11-10 | 36.08 | $34.65 | 21937 |
| 2021-11-09 | 36.17 | $35.74 | 17510 |
| 2021-11-08 | 36.16 | $35.58 | 11234 |
| 2021-11-05 | 36.14 | $36.10 | 25600 |
| 2021-11-04 | 36.09 | $35.97 | 19226 |
| 2021-11-03 | 36.05 | $36.08 | 22800 |
| 2021-11-02 | 35.99 | $35.29 | 46400 |
| 2021-11-01 | 36.05 | $35.39 | 29600 |
| 2021-10-29 | 36.13 | $34.96 | 23400 |
| 2021-10-28 | 36.22 | $36.33 | 23243 |
| 2021-10-27 | 36.21 | $36.24 | 23100 |
| 2021-10-26 | 36.16 | $36.19 | 17321 |
| 2021-10-25 | 36.12 | $36.11 | 27317 |
| 2021-10-22 | 36.14 | $36.48 | 16512 |
| 2021-10-21 | 36.13 | $36.83 | 19726 |
| 2021-10-20 | 36.11 | $37.05 | 19600 |
| 2021-10-19 | 36.06 | $36.99 | 16400 |
| 2021-10-18 | 35.98 | $36.54 | 11418 |
| 2021-10-15 | 35.93 | $36.53 | 38300 |
| 2021-10-14 | 35.93 | $36.52 | 20845 |
| 2021-10-13 | 35.93 | $36.45 | 18502 |
| 2021-10-12 | 35.93 | $35.64 | 15600 |
| 2021-10-11 | 36.00 | $35.04 | 24110 |
| 2021-10-08 | 36.12 | $35.18 | 36400 |
| 2021-10-07 | 36.21 | $35.06 | 24400 |
| 2021-10-06 | 36.35 | $34.94 | 32300 |
| 2021-10-05 | 36.48 | $36.61 | 16921 |
| 2021-10-04 | 36.53 | $36.84 | 30302 |
| 2021-10-01 | 36.59 | $36.88 | 23608 |
| 2021-09-30 | 36.66 | $36.15 | 29536 |
| 2021-09-29 | 36.76 | $35.24 | 82716 |
| 2021-09-28 | 36.88 | $35.35 | 71500 |
| 2021-09-27 | 37.01 | $36.54 | 36520 |
| 2021-09-24 | 37.07 | $36.12 | 26147 |
| 2021-09-23 | 37.12 | $36.51 | 48600 |
| 2021-09-22 | 37.17 | $36.03 | 55008 |
| 2021-09-21 | 37.23 | $35.42 | 29100 |
| 2021-09-20 | 37.32 | $35.59 | 21100 |
| 2021-09-17 | 37.39 | $36.39 | 22436 |
| 2021-09-16 | 37.41 | $36.56 | 17800 |
| 2021-09-15 | 37.48 | $36.52 | 16800 |
| 2021-09-14 | 37.54 | $37.05 | 19222 |
| 2021-09-13 | 37.61 | $37.38 | 29600 |
| 2021-09-10 | 37.68 | $36.99 | 13348 |
| 2021-09-09 | 37.78 | $37.85 | 29000 |
| 2021-09-08 | 37.83 | $37.52 | 13900 |
| 2021-09-07 | 37.88 | $37.76 | 13600 |
| 2021-09-03 | 37.92 | $37.96 | 17400 |
| 2021-09-02 | 37.98 | $38.26 | 22000 |
| 2021-09-01 | 38.05 | $38.11 | 19742 |
| 2021-08-31 | 38.13 | $37.69 | 24304 |
| 2021-08-30 | 38.25 | $37.88 | 31206 |
| 2021-08-27 | 38.33 | $37.73 | 23401 |
| 2021-08-26 | 38.44 | $37.20 | 11549 |
| 2021-08-25 | 38.58 | $37.42 | 22800 |
| 2021-08-24 | 38.82 | $37.26 | 57200 |
| 2021-08-23 | 39.07 | $37.19 | 23900 |
| 2021-08-20 | 39.33 | $37.00 | 16848 |
| 2021-08-19 | 39.53 | $36.95 | 16700 |
| 2021-08-18 | 39.74 | $37.83 | 12246 |
| 2021-08-17 | 39.89 | $37.73 | 36339 |
| 2021-08-16 | 40.01 | $38.48 | 13635 |
| 2021-08-13 | 40.08 | $38.69 | 9941 |
| 2021-08-12 | 40.21 | $39.02 | 14124 |
| 2021-08-11 | 40.29 | $38.99 | 22500 |
| 2021-08-10 | 40.36 | $38.46 | 22000 |
| 2021-08-09 | 40.45 | $38.59 | 32214 |
| 2021-08-06 | 40.55 | $39.05 | 26700 |
| 2021-08-05 | 40.61 | $39.73 | 20300 |
| 2021-08-04 | 40.62 | $39.66 | 18943 |
| 2021-08-03 | 40.60 | $40.05 | 50100 |
| 2021-08-02 | 40.59 | $39.57 | 86300 |
| 2021-07-30 | 40.65 | $39.88 | 39300 |
| 2021-07-29 | 40.69 | $40.00 | 60139 |
| 2021-07-28 | 40.67 | $42.35 | 38209 |
| 2021-07-27 | 40.55 | $42.24 | 22900 |
| 2021-07-26 | 40.46 | $42.28 | 42708 |
| 2021-07-23 | 40.36 | $41.11 | 26225 |
| 2021-07-22 | 40.35 | $41.07 | 26000 |
| 2021-07-21 | 40.32 | $40.77 | 15100 |
| 2021-07-20 | 40.30 | $40.29 | 15000 |
| 2021-07-19 | 40.33 | $39.88 | 16800 |
Exponential Moving Average EMA
Weighted average giving more weight to recent prices
Latest Value
92.71
2026-07-16
Close Price
$95.58
Vol: 1.3M
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
11.37
Average
30.55
Maximum
92.71
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 92.71 | $95.58 | 1.3M |
| 2026-07-15 | 92.41 | $94.70 | 1.7M |
| 2026-07-14 | 92.17 | $98.16 | 1.2M |
| 2026-07-13 | 91.54 | $95.74 | 1.3M |
| 2026-07-10 | 91.09 | $96.96 | 1.1M |
| 2026-07-09 | 90.48 | $94.43 | 1.2M |
| 2026-07-08 | 90.06 | $94.08 | 928492 |
| 2026-07-07 | 89.64 | $92.95 | 1.2M |
| 2026-07-06 | 89.29 | $94.81 | 1.4M |
| 2026-07-02 | 88.71 | $93.76 | 1.1M |
| 2026-07-01 | 88.18 | $90.49 | 3.3M |
| 2026-06-30 | 87.93 | $90.76 | 1.9M |
| 2026-06-29 | 87.64 | $92.26 | 1.4M |
| 2026-06-26 | 87.15 | $89.26 | 6.2M |
| 2026-06-25 | 86.93 | $88.46 | 892633 |
| 2026-06-24 | 86.77 | $87.52 | 1.1M |
| 2026-06-23 | 86.69 | $87.86 | 1.2M |
| 2026-06-22 | 86.56 | $85.35 | 1.1M |
| 2026-06-18 | 86.69 | $84.41 | 2.6M |
| 2026-06-17 | 86.93 | $88.93 | 1.3M |
| 2026-06-16 | 86.72 | $87.31 | 1.7M |
| 2026-06-15 | 86.66 | $89.45 | 1.9M |
| 2026-06-12 | 86.36 | $93.77 | 1.3M |
| 2026-06-11 | 85.58 | $92.11 | 2.0M |
| 2026-06-10 | 84.90 | $89.25 | 1.8M |
| 2026-06-09 | 84.44 | $87.36 | 1.3M |
| 2026-06-08 | 84.13 | $83.67 | 1.3M |
| 2026-06-05 | 84.18 | $82.66 | 1.8M |
| 2026-06-04 | 84.34 | $87.29 | 1.4M |
| 2026-06-03 | 84.03 | $86.07 | 1.4M |
| 2026-06-02 | 83.81 | $88.88 | 1.5M |
| 2026-06-01 | 83.28 | $85.82 | 2.8M |
| 2026-05-29 | 83.01 | $85.36 | 15.2M |
| 2026-05-28 | 82.77 | $83.83 | 1.8M |
| 2026-05-27 | 82.65 | $84.67 | 1.6M |
| 2026-05-26 | 82.44 | $83.01 | 2.2M |
| 2026-05-22 | 82.38 | $85.84 | 1.3M |
| 2026-05-21 | 82.02 | $86.81 | 1.4M |
| 2026-05-20 | 81.51 | $84.11 | 1.8M |
| 2026-05-19 | 81.24 | $80.94 | 1.6M |
| 2026-05-18 | 81.27 | $80.73 | 860417 |
| 2026-05-15 | 81.33 | $79.27 | 1.0M |
| 2026-05-14 | 81.55 | $81.66 | 935263 |
| 2026-05-13 | 81.53 | $81.98 | 1.1M |
| 2026-05-12 | 81.49 | $80.13 | 2.7M |
| 2026-05-11 | 81.63 | $78.50 | 1.8M |
| 2026-05-08 | 81.96 | $80.43 | 1.7M |
| 2026-05-07 | 82.12 | $80.50 | 1.7M |
| 2026-05-06 | 82.29 | $84.74 | 1.0M |
| 2026-05-05 | 82.03 | $83.79 | 799521 |
| 2026-05-04 | 81.85 | $83.55 | 879389 |
| 2026-05-01 | 81.67 | $84.32 | 1.1M |
| 2026-04-30 | 81.39 | $84.88 | 830861 |
| 2026-04-29 | 81.02 | $82.22 | 990228 |
| 2026-04-28 | 80.90 | $82.07 | 1.1M |
| 2026-04-27 | 80.77 | $82.83 | 839800 |
| 2026-04-24 | 80.56 | $84.06 | 941119 |
| 2026-04-23 | 80.19 | $84.23 | 828870 |
| 2026-04-22 | 79.76 | $83.15 | 1.9M |
| 2026-04-21 | 79.40 | $83.52 | 1.5M |
| 2026-04-20 | 78.97 | $83.43 | 1.6M |
| 2026-04-17 | 78.50 | $81.38 | 2.1M |
| 2026-04-16 | 78.20 | $81.86 | 1.3M |
| 2026-04-15 | 77.81 | $77.85 | 1.8M |
| 2026-04-14 | 77.81 | $80.56 | 1.1M |
| 2026-04-13 | 77.52 | $83.11 | 1.1M |
| 2026-04-10 | 76.93 | $83.03 | 1.1M |
| 2026-04-09 | 76.29 | $82.78 | 1.1M |
| 2026-04-08 | 75.61 | $80.48 | 1.3M |
| 2026-04-07 | 75.09 | $81.26 | 1.8M |
| 2026-04-06 | 74.44 | $80.63 | 1.1M |
| 2026-04-02 | 73.79 | $79.64 | 1.1M |
| 2026-04-01 | 73.18 | $76.89 | 1.2M |
| 2026-03-31 | 72.79 | $74.94 | 4.0M |
| 2026-03-30 | 72.56 | $73.13 | 1.2M |
| 2026-03-27 | 72.50 | $75.33 | 1.3M |
| 2026-03-26 | 72.20 | $73.35 | 2.3M |
| 2026-03-25 | 72.08 | $76.95 | 1.1M |
| 2026-03-24 | 71.57 | $75.07 | 1.3M |
| 2026-03-23 | 71.20 | $74.55 | 1.2M |
| 2026-03-20 | 70.84 | $71.98 | 2.1M |
| 2026-03-19 | 70.72 | $73.58 | 1.3M |
| 2026-03-18 | 70.42 | $72.71 | 1.1M |
| 2026-03-17 | 70.18 | $73.96 | 1.1M |
| 2026-03-16 | 69.79 | $72.89 | 1.1M |
| 2026-03-13 | 69.46 | $72.19 | 1.1M |
| 2026-03-12 | 69.17 | $70.95 | 1.8M |
| 2026-03-11 | 68.99 | $71.12 | 1.3M |
| 2026-03-10 | 68.76 | $72.84 | 1.2M |
| 2026-03-09 | 68.33 | $70.17 | 1.3M |
| 2026-03-06 | 68.14 | $69.28 | 1.3M |
| 2026-03-05 | 68.02 | $71.05 | 1.3M |
| 2026-03-04 | 67.70 | $72.50 | 1.1M |
| 2026-03-03 | 67.19 | $72.02 | 1.5M |
| 2026-03-02 | 66.68 | $75.15 | 2.2M |
| 2026-02-27 | 65.79 | $72.89 | 2.9M |
| 2026-02-26 | 65.05 | $70.68 | 2.5M |
| 2026-02-25 | 64.45 | $66.70 | 1.1M |
| 2026-02-24 | 64.22 | $68.57 | 855707 |
| 2026-02-23 | 63.76 | $67.07 | 800119 |
| 2026-02-20 | 63.41 | $66.08 | 2.2M |
| 2026-02-19 | 63.13 | $63.95 | 1.4M |
| 2026-02-18 | 63.04 | $64.48 | 1.0M |
| 2026-02-17 | 62.89 | $66.20 | 1.7M |
| 2026-02-13 | 62.54 | $65.71 | 912100 |
| 2026-02-12 | 62.21 | $65.73 | 998333 |
| 2026-02-11 | 61.84 | $64.57 | 1.4M |
| 2026-02-10 | 61.55 | $65.69 | 1.8M |
| 2026-02-09 | 61.11 | $68.28 | 1.7M |
| 2026-02-06 | 60.36 | $66.95 | 1.7M |
| 2026-02-05 | 59.67 | $65.21 | 1.5M |
| 2026-02-04 | 59.08 | $63.11 | 1.1M |
| 2026-02-03 | 58.66 | $62.80 | 818000 |
| 2026-02-02 | 58.22 | $60.65 | 1.1M |
| 2026-01-30 | 57.97 | $61.03 | 988600 |
| 2026-01-29 | 57.65 | $62.22 | 912264 |
| 2026-01-28 | 57.16 | $60.83 | 632804 |
| 2026-01-27 | 56.78 | $60.49 | 1.0M |
| 2026-01-26 | 56.39 | $61.23 | 964301 |
| 2026-01-23 | 55.88 | $61.35 | 761500 |
| 2026-01-22 | 55.30 | $60.56 | 1.3M |
| 2026-01-21 | 54.75 | $59.62 | 981712 |
| 2026-01-20 | 54.24 | $58.28 | 1.4M |
| 2026-01-16 | 53.81 | $58.71 | 1.4M |
| 2026-01-15 | 53.29 | $56.03 | 1.8M |
| 2026-01-14 | 53.01 | $52.60 | 1.1M |
| 2026-01-13 | 53.05 | $51.00 | 701557 |
| 2026-01-12 | 53.26 | $51.35 | 1.1M |
| 2026-01-09 | 53.46 | $50.15 | 1.1M |
| 2026-01-08 | 53.81 | $51.83 | 1.5M |
| 2026-01-07 | 54.02 | $51.17 | 2.6M |
| 2026-01-06 | 54.32 | $56.60 | 1.1M |
| 2026-01-05 | 54.08 | $57.22 | 995200 |
| 2026-01-02 | 53.75 | $56.55 | 1.1M |
| 2025-12-31 | 53.46 | $55.44 | 580101 |
| 2025-12-30 | 53.25 | $55.09 | 844229 |
| 2025-12-29 | 53.06 | $55.29 | 1.0M |
| 2025-12-26 | 52.82 | $54.78 | 390531 |
| 2025-12-24 | 52.62 | $54.07 | 141031 |
| 2025-12-23 | 52.46 | $53.80 | 517107 |
| 2025-12-22 | 52.32 | $53.71 | 591971 |
| 2025-12-19 | 52.18 | $53.73 | 3.5M |
| 2025-12-18 | 52.01 | $53.12 | 777959 |
| 2025-12-17 | 51.89 | $53.30 | 831221 |
| 2025-12-16 | 51.75 | $53.34 | 1.1M |
| 2025-12-15 | 51.58 | $53.64 | 2.7M |
| 2025-12-12 | 51.36 | $52.00 | 752800 |
| 2025-12-11 | 51.30 | $51.22 | 538031 |
| 2025-12-10 | 51.30 | $50.13 | 571500 |
| 2025-12-09 | 51.43 | $51.13 | 559600 |
| 2025-12-08 | 51.46 | $50.42 | 721500 |
| 2025-12-05 | 51.57 | $50.20 | 781825 |
| 2025-12-04 | 51.71 | $51.88 | 466219 |
| 2025-12-03 | 51.69 | $52.36 | 562121 |
| 2025-12-02 | 51.62 | $52.59 | 578849 |
| 2025-12-01 | 51.52 | $52.60 | 1.2M |
| 2025-11-28 | 51.41 | $53.07 | 403907 |
| 2025-11-26 | 51.23 | $53.67 | 607100 |
| 2025-11-25 | 50.98 | $53.70 | 598640 |
| 2025-11-24 | 50.69 | $53.47 | 786043 |
| 2025-11-21 | 50.40 | $52.61 | 700639 |
| 2025-11-20 | 50.16 | $52.07 | 993764 |
| 2025-11-19 | 49.96 | $53.57 | 1.8M |
| 2025-11-18 | 49.58 | $56.10 | 1.6M |
| 2025-11-17 | 48.90 | $53.53 | 985201 |
| 2025-11-14 | 48.41 | $50.33 | 640500 |
| 2025-11-13 | 48.21 | $50.40 | 791100 |
| 2025-11-12 | 47.98 | $50.81 | 1.2M |
| 2025-11-11 | 47.68 | $50.57 | 793561 |
| 2025-11-10 | 47.37 | $48.82 | 668634 |
| 2025-11-07 | 47.22 | $47.48 | 587500 |
| 2025-11-06 | 47.19 | $47.76 | 1.2M |
| 2025-11-05 | 47.13 | $46.03 | 898610 |
| 2025-11-04 | 47.25 | $45.81 | 752746 |
| 2025-11-03 | 47.40 | $46.41 | 633507 |
| 2025-10-31 | 47.51 | $47.11 | 666806 |
| 2025-10-30 | 47.55 | $46.78 | 567642 |
| 2025-10-29 | 47.63 | $46.56 | 1.6M |
| 2025-10-28 | 47.74 | $49.44 | 552832 |
| 2025-10-27 | 47.56 | $49.46 | 869616 |
| 2025-10-24 | 47.36 | $47.38 | 476200 |
| 2025-10-23 | 47.36 | $47.46 | 629869 |
| 2025-10-22 | 47.35 | $47.54 | 585039 |
| 2025-10-21 | 47.33 | $46.41 | 457312 |
| 2025-10-20 | 47.43 | $47.16 | 549900 |
| 2025-10-17 | 47.45 | $47.24 | 688303 |
| 2025-10-16 | 47.48 | $46.45 | 496142 |
| 2025-10-15 | 47.58 | $46.76 | 586100 |
| 2025-10-14 | 47.67 | $46.12 | 613721 |
| 2025-10-13 | 47.83 | $47.49 | 530200 |
| 2025-10-10 | 47.87 | $47.62 | 566200 |
| 2025-10-09 | 47.90 | $47.34 | 633548 |
| 2025-10-08 | 47.95 | $47.64 | 775700 |
| 2025-10-07 | 47.99 | $48.57 | 778200 |
| 2025-10-06 | 47.93 | $48.47 | 719336 |
| 2025-10-03 | 47.87 | $48.15 | 531760 |
| 2025-10-02 | 47.84 | $47.71 | 716300 |
| 2025-10-01 | 47.85 | $47.65 | 545662 |
| 2025-09-30 | 47.87 | $48.54 | 783500 |
| 2025-09-29 | 47.80 | $48.11 | 570021 |
| 2025-09-26 | 47.77 | $48.23 | 594041 |
| 2025-09-25 | 47.72 | $47.80 | 869500 |
| 2025-09-24 | 47.72 | $47.22 | 1.0M |
| 2025-09-23 | 47.77 | $50.28 | 871400 |
| 2025-09-22 | 47.50 | $48.65 | 801429 |
| 2025-09-19 | 47.38 | $49.68 | 3.4M |
| 2025-09-18 | 47.14 | $48.06 | 914146 |
| 2025-09-17 | 47.04 | $48.30 | 737521 |
| 2025-09-16 | 46.91 | $47.73 | 965600 |
| 2025-09-15 | 46.83 | $47.65 | 1.1M |
| 2025-09-12 | 46.74 | $47.53 | 778321 |
| 2025-09-11 | 46.66 | $47.16 | 1.1M |
| 2025-09-10 | 46.60 | $47.97 | 1.5M |
| 2025-09-09 | 46.46 | $47.85 | 1.1M |
| 2025-09-08 | 46.31 | $46.72 | 1.3M |
| 2025-09-05 | 46.27 | $47.15 | 1.3M |
| 2025-09-04 | 46.18 | $47.91 | 1.2M |
| 2025-09-03 | 46.00 | $49.74 | 2.1M |
| 2025-09-02 | 45.60 | $49.68 | 1.4M |
| 2025-08-29 | 45.17 | $48.31 | 787201 |
| 2025-08-28 | 44.84 | $48.59 | 879842 |
| 2025-08-27 | 44.45 | $47.65 | 1.4M |
| 2025-08-26 | 44.11 | $48.11 | 908833 |
| 2025-08-25 | 43.69 | $47.81 | 1.0M |
| 2025-08-22 | 43.25 | $47.19 | 1.2M |
| 2025-08-21 | 42.84 | $46.26 | 1.6M |
| 2025-08-20 | 42.48 | $45.38 | 1.4M |
| 2025-08-19 | 42.18 | $44.15 | 740838 |
| 2025-08-18 | 41.97 | $44.92 | 850974 |
| 2025-08-15 | 41.66 | $44.67 | 747732 |
| 2025-08-14 | 41.34 | $44.09 | 922887 |
| 2025-08-13 | 41.05 | $44.01 | 1.4M |
| 2025-08-12 | 40.74 | $43.51 | 1.8M |
| 2025-08-11 | 40.45 | $42.53 | 2.3M |
| 2025-08-08 | 40.23 | $42.05 | 1.3M |
| 2025-08-07 | 40.03 | $42.97 | 2.2M |
| 2025-08-06 | 39.73 | $39.94 | 1.0M |
| 2025-08-05 | 39.70 | $40.26 | 645000 |
| 2025-08-04 | 39.64 | $40.82 | 855800 |
| 2025-08-01 | 39.52 | $40.35 | 704351 |
| 2025-07-31 | 39.43 | $40.15 | 689724 |
| 2025-07-30 | 39.36 | $39.45 | 623400 |
| 2025-07-29 | 39.35 | $40.01 | 914522 |
| 2025-07-28 | 39.28 | $39.48 | 737211 |
| 2025-07-25 | 39.26 | $40.40 | 859200 |
| 2025-07-24 | 39.14 | $40.68 | 1.6M |
| 2025-07-23 | 38.98 | $42.57 | 1.5M |
| 2025-07-22 | 38.60 | $41.30 | 1.4M |
| 2025-07-21 | 38.31 | $40.80 | 2.1M |
| 2025-07-18 | 38.05 | $39.95 | 1.2M |
| 2025-07-17 | 37.85 | $39.14 | 1.0M |
| 2025-07-16 | 37.72 | $39.80 | 1.2M |
| 2025-07-15 | 37.50 | $38.89 | 1.2M |
| 2025-07-14 | 37.35 | $39.01 | 2.3M |
| 2025-07-11 | 37.17 | $37.89 | 699056 |
| 2025-07-10 | 37.10 | $37.44 | 875217 |
| 2025-07-09 | 37.06 | $37.19 | 1.3M |
| 2025-07-08 | 37.05 | $37.04 | 884800 |
| 2025-07-07 | 37.05 | $38.37 | 1.2M |
| 2025-07-03 | 36.91 | $37.90 | 1.1M |
| 2025-07-02 | 36.81 | $38.13 | 1.1M |
| 2025-07-01 | 36.67 | $37.53 | 876100 |
| 2025-06-30 | 36.58 | $37.47 | 1.0M |
| 2025-06-27 | 36.48 | $36.34 | 7.8M |
| 2025-06-26 | 36.50 | $36.02 | 873641 |
| 2025-06-25 | 36.55 | $36.48 | 1.0M |
| 2025-06-24 | 36.56 | $36.69 | 1.3M |
| 2025-06-23 | 36.54 | $36.46 | 474400 |
| 2025-06-20 | 36.55 | $35.93 | 1.0M |
| 2025-06-18 | 36.62 | $36.99 | 430426 |
| 2025-06-17 | 36.58 | $36.89 | 590748 |
| 2025-06-16 | 36.55 | $38.28 | 1.0M |
| 2025-06-13 | 36.36 | $37.68 | 597904 |
| 2025-06-12 | 36.22 | $37.09 | 390058 |
| 2025-06-11 | 36.13 | $36.65 | 466313 |
| 2025-06-10 | 36.08 | $36.40 | 625365 |
| 2025-06-09 | 36.05 | $36.17 | 683900 |
| 2025-06-06 | 36.03 | $36.52 | 460000 |
| 2025-06-05 | 35.98 | $36.57 | 435937 |
| 2025-06-04 | 35.92 | $36.63 | 380600 |
| 2025-06-03 | 35.84 | $36.73 | 652300 |
| 2025-06-02 | 35.75 | $37.34 | 1.0M |
| 2025-05-30 | 35.58 | $37.51 | 1.0M |
| 2025-05-29 | 35.38 | $36.88 | 672962 |
| 2025-05-28 | 35.22 | $36.42 | 723800 |
| 2025-05-27 | 35.10 | $36.24 | 1.1M |
| 2025-05-23 | 34.98 | $36.89 | 604919 |
| 2025-05-22 | 34.78 | $36.82 | 634610 |
| 2025-05-21 | 34.56 | $36.68 | 583727 |
| 2025-05-20 | 34.34 | $36.74 | 463826 |
| 2025-05-19 | 34.08 | $36.85 | 778300 |
| 2025-05-16 | 33.79 | $36.06 | 493500 |
| 2025-05-15 | 33.55 | $35.80 | 1.0M |
| 2025-05-14 | 33.32 | $35.04 | 596600 |
| 2025-05-13 | 33.14 | $34.62 | 803000 |
| 2025-05-12 | 32.98 | $34.46 | 643756 |
| 2025-05-09 | 32.82 | $34.85 | 984435 |
| 2025-05-08 | 32.61 | $34.26 | 951320 |
| 2025-05-07 | 32.44 | $34.02 | 718951 |
| 2025-05-06 | 32.27 | $33.97 | 680102 |
| 2025-05-05 | 32.09 | $33.46 | 385900 |
| 2025-05-02 | 31.95 | $33.47 | 587000 |
| 2025-05-01 | 31.79 | $33.85 | 502100 |
| 2025-04-30 | 31.57 | $34.54 | 571408 |
| 2025-04-29 | 31.26 | $34.02 | 990525 |
| 2025-04-28 | 30.97 | $33.95 | 937513 |
| 2025-04-25 | 30.65 | $32.77 | 517600 |
| 2025-04-24 | 30.43 | $33.12 | 700200 |
| 2025-04-23 | 30.15 | $32.50 | 661300 |
| 2025-04-22 | 29.90 | $32.34 | 664764 |
| 2025-04-21 | 29.64 | $32.08 | 512946 |
| 2025-04-17 | 29.39 | $32.45 | 1.4M |
| 2025-04-16 | 29.06 | $30.65 | 4.4M |
| 2025-04-15 | 28.90 | $29.84 | 921328 |
| 2025-04-14 | 28.80 | $28.50 | 686045 |
| 2025-04-11 | 28.83 | $28.46 | 1.4M |
| 2025-04-10 | 28.87 | $27.49 | 1.7M |
| 2025-04-09 | 29.01 | $27.58 | 1.4M |
| 2025-04-08 | 29.16 | $26.95 | 1.6M |
| 2025-04-07 | 29.39 | $27.93 | 1.4M |
| 2025-04-04 | 29.55 | $28.49 | 901600 |
| 2025-04-03 | 29.66 | $30.50 | 1.3M |
| 2025-04-02 | 29.57 | $29.53 | 483115 |
| 2025-04-01 | 29.57 | $30.05 | 992843 |
| 2025-03-31 | 29.52 | $30.27 | 4.1M |
| 2025-03-28 | 29.45 | $30.20 | 1.2M |
| 2025-03-27 | 29.37 | $30.38 | 1.2M |
| 2025-03-26 | 29.26 | $29.63 | 793149 |
| 2025-03-25 | 29.22 | $29.75 | 1.2M |
| 2025-03-24 | 29.17 | $29.60 | 705212 |
| 2025-03-21 | 29.12 | $29.94 | 2.1M |
| 2025-03-20 | 29.03 | $31.13 | 1.2M |
| 2025-03-19 | 28.81 | $31.22 | 912369 |
| 2025-03-18 | 28.56 | $31.13 | 1.0M |
| 2025-03-17 | 28.29 | $30.24 | 1.7M |
| 2025-03-14 | 28.08 | $30.38 | 964840 |
| 2025-03-13 | 27.84 | $29.51 | 1.3M |
| 2025-03-12 | 27.67 | $29.97 | 1.3M |
| 2025-03-11 | 27.42 | $29.34 | 1.9M |
| 2025-03-10 | 27.22 | $28.73 | 921633 |
| 2025-03-07 | 27.06 | $28.53 | 1.5M |
| 2025-03-06 | 26.91 | $28.21 | 1.0M |
| 2025-03-05 | 26.77 | $27.03 | 1.0M |
| 2025-03-04 | 26.75 | $26.06 | 780100 |
| 2025-03-03 | 26.82 | $25.89 | 1.1M |
| 2025-02-28 | 26.91 | $26.28 | 1.3M |
| 2025-02-27 | 26.98 | $27.15 | 774000 |
| 2025-02-26 | 26.96 | $27.86 | 461212 |
| 2025-02-25 | 26.87 | $27.70 | 354208 |
| 2025-02-24 | 26.78 | $27.41 | 379200 |
| 2025-02-21 | 26.72 | $26.91 | 554544 |
| 2025-02-20 | 26.70 | $26.65 | 313446 |
| 2025-02-19 | 26.70 | $26.15 | 379700 |
| 2025-02-18 | 26.76 | $26.56 | 386600 |
| 2025-02-14 | 26.78 | $26.99 | 438644 |
| 2025-02-13 | 26.76 | $27.20 | 393000 |
| 2025-02-12 | 26.71 | $27.14 | 440808 |
| 2025-02-11 | 26.67 | $26.75 | 380949 |
| 2025-02-10 | 26.66 | $27.05 | 337520 |
| 2025-02-07 | 26.62 | $26.97 | 322800 |
| 2025-02-06 | 26.58 | $26.73 | 190424 |
| 2025-02-05 | 26.56 | $26.87 | 288500 |
| 2025-02-04 | 26.53 | $26.58 | 269129 |
| 2025-02-03 | 26.52 | $26.45 | 306226 |
| 2025-01-31 | 26.53 | $26.70 | 285300 |
| 2025-01-30 | 26.51 | $27.21 | 287132 |
| 2025-01-29 | 26.44 | $27.44 | 247400 |
| 2025-01-28 | 26.34 | $27.60 | 247200 |
| 2025-01-27 | 26.20 | $27.56 | 285407 |
| 2025-01-24 | 26.06 | $27.44 | 242100 |
| 2025-01-23 | 25.91 | $27.67 | 449700 |
| 2025-01-22 | 25.73 | $27.78 | 611600 |
| 2025-01-21 | 25.51 | $27.45 | 597124 |
| 2025-01-17 | 25.31 | $27.01 | 325307 |
| 2025-01-16 | 25.13 | $27.01 | 458200 |
| 2025-01-15 | 24.93 | $26.91 | 790121 |
| 2025-01-14 | 24.73 | $24.61 | 286742 |
| 2025-01-13 | 24.74 | $24.14 | 208700 |
| 2025-01-10 | 24.80 | $23.84 | 378000 |
| 2025-01-08 | 24.90 | $24.79 | 226322 |
| 2025-01-07 | 24.91 | $24.95 | 288019 |
| 2025-01-06 | 24.91 | $24.87 | 203900 |
| 2025-01-03 | 24.91 | $24.48 | 329521 |
| 2025-01-02 | 24.96 | $25.13 | 131782 |
| 2024-12-31 | 24.94 | $25.01 | 123400 |
| 2024-12-30 | 24.93 | $24.85 | 132335 |
| 2024-12-27 | 24.94 | $24.85 | 144000 |
| 2024-12-26 | 24.95 | $24.35 | 105961 |
| 2024-12-24 | 25.02 | $24.19 | 61736 |
| 2024-12-23 | 25.10 | $24.23 | 165905 |
| 2024-12-20 | 25.19 | $24.45 | 156445 |
| 2024-12-19 | 25.27 | $24.48 | 165604 |
| 2024-12-18 | 25.36 | $24.27 | 191300 |
| 2024-12-17 | 25.47 | $24.84 | 218000 |
| 2024-12-16 | 25.54 | $24.90 | 233132 |
| 2024-12-13 | 25.60 | $24.40 | 93432 |
| 2024-12-12 | 25.73 | $24.47 | 112620 |
| 2024-12-11 | 25.86 | $24.86 | 87100 |
| 2024-12-10 | 25.97 | $25.20 | 74800 |
| 2024-12-09 | 26.05 | $25.29 | 117900 |
| 2024-12-06 | 26.13 | $26.03 | 76332 |
| 2024-12-05 | 26.14 | $26.48 | 199229 |
| 2024-12-04 | 26.11 | $25.78 | 192539 |
| 2024-12-03 | 26.14 | $25.64 | 314900 |
| 2024-12-02 | 26.19 | $25.08 | 368116 |
| 2024-11-29 | 26.31 | $24.82 | 425020 |
| 2024-11-27 | 26.47 | $25.59 | 56140 |
| 2024-11-26 | 26.56 | $25.61 | 55147 |
| 2024-11-25 | 26.66 | $26.60 | 78411 |
| 2024-11-22 | 26.66 | $26.40 | 89606 |
| 2024-11-21 | 26.69 | $26.29 | 109327 |
| 2024-11-20 | 26.73 | $26.10 | 62712 |
| 2024-11-19 | 26.80 | $25.93 | 47724 |
| 2024-11-18 | 26.89 | $26.20 | 51516 |
| 2024-11-15 | 26.97 | $26.54 | 42000 |
| 2024-11-14 | 27.01 | $26.64 | 66607 |
| 2024-11-13 | 27.05 | $26.09 | 117306 |
| 2024-11-12 | 27.15 | $26.35 | 137621 |
| 2024-11-11 | 27.24 | $27.50 | 78500 |
| 2024-11-08 | 27.21 | $27.14 | 225806 |
| 2024-11-07 | 27.21 | $26.41 | 124400 |
| 2024-11-06 | 27.30 | $26.87 | 64600 |
| 2024-11-05 | 27.34 | $27.32 | 34100 |
| 2024-11-04 | 27.35 | $26.88 | 85926 |
| 2024-11-01 | 27.40 | $26.81 | 85100 |
| 2024-10-31 | 27.46 | $27.56 | 74300 |
| 2024-10-30 | 27.45 | $27.80 | 59500 |
| 2024-10-29 | 27.41 | $27.87 | 81908 |
| 2024-10-28 | 27.36 | $27.80 | 68777 |
| 2024-10-25 | 27.31 | $27.72 | 80300 |
| 2024-10-24 | 27.27 | $28.21 | 150000 |
| 2024-10-23 | 27.17 | $27.58 | 149568 |
| 2024-10-22 | 27.13 | $27.40 | 89519 |
| 2024-10-21 | 27.10 | $27.40 | 61300 |
| 2024-10-18 | 27.07 | $27.49 | 132536 |
| 2024-10-17 | 27.03 | $27.41 | 80733 |
| 2024-10-16 | 26.99 | $27.08 | 107217 |
| 2024-10-15 | 26.98 | $27.27 | 111118 |
| 2024-10-14 | 26.95 | $27.17 | 108900 |
| 2024-10-11 | 26.92 | $26.81 | 71703 |
| 2024-10-10 | 26.93 | $26.56 | 47727 |
| 2024-10-09 | 26.97 | $26.79 | 53435 |
| 2024-10-08 | 26.99 | $26.88 | 44705 |
| 2024-10-07 | 27.00 | $26.50 | 24200 |
| 2024-10-04 | 27.06 | $26.67 | 26600 |
| 2024-10-03 | 27.10 | $26.53 | 25143 |
| 2024-10-02 | 27.16 | $26.72 | 31506 |
| 2024-10-01 | 27.21 | $26.84 | 57400 |
| 2024-09-30 | 27.24 | $27.12 | 97600 |
| 2024-09-27 | 27.26 | $27.76 | 35030 |
| 2024-09-26 | 27.20 | $28.12 | 59433 |
| 2024-09-25 | 27.11 | $28.11 | 48816 |
| 2024-09-24 | 27.00 | $28.65 | 45141 |
| 2024-09-23 | 26.83 | $28.07 | 73409 |
| 2024-09-20 | 26.70 | $27.84 | 177408 |
| 2024-09-19 | 26.58 | $27.39 | 59500 |
| 2024-09-18 | 26.49 | $26.98 | 33634 |
| 2024-09-17 | 26.44 | $26.77 | 30600 |
| 2024-09-16 | 26.40 | $27.29 | 33937 |
| 2024-09-13 | 26.31 | $27.26 | 67300 |
| 2024-09-12 | 26.21 | $26.72 | 30000 |
| 2024-09-11 | 26.16 | $26.53 | 51600 |
| 2024-09-10 | 26.12 | $26.80 | 59117 |
| 2024-09-09 | 26.05 | $26.54 | 33026 |
| 2024-09-06 | 26.00 | $26.36 | 64628 |
| 2024-09-05 | 25.96 | $26.63 | 139244 |
| 2024-09-04 | 25.89 | $26.48 | 102247 |
| 2024-09-03 | 25.82 | $26.11 | 56501 |
| 2024-08-30 | 25.79 | $25.82 | 77800 |
| 2024-08-29 | 25.79 | $26.08 | 122830 |
| 2024-08-28 | 25.76 | $26.34 | 153300 |
| 2024-08-27 | 25.70 | $26.68 | 85718 |
| 2024-08-26 | 25.60 | $26.61 | 59820 |
| 2024-08-23 | 25.49 | $26.68 | 119413 |
| 2024-08-22 | 25.37 | $25.94 | 92921 |
| 2024-08-21 | 25.30 | $25.30 | 37302 |
| 2024-08-20 | 25.31 | $25.70 | 26300 |
| 2024-08-19 | 25.26 | $25.71 | 30800 |
| 2024-08-16 | 25.22 | $25.69 | 29746 |
| 2024-08-15 | 25.17 | $25.66 | 189400 |
| 2024-08-14 | 25.11 | $25.30 | 83700 |
| 2024-08-13 | 25.10 | $25.50 | 103900 |
| 2024-08-12 | 25.05 | $25.65 | 112533 |
| 2024-08-09 | 24.99 | $25.61 | 58632 |
| 2024-08-08 | 24.92 | $25.59 | 59900 |
| 2024-08-07 | 24.85 | $25.25 | 112200 |
| 2024-08-06 | 24.81 | $25.38 | 230303 |
| 2024-08-05 | 24.75 | $25.26 | 211842 |
| 2024-08-02 | 24.70 | $25.93 | 278204 |
| 2024-08-01 | 24.57 | $24.61 | 83600 |
| 2024-07-31 | 24.57 | $24.77 | 156600 |
| 2024-07-30 | 24.55 | $24.68 | 52900 |
| 2024-07-29 | 24.53 | $24.20 | 48443 |
| 2024-07-26 | 24.57 | $24.55 | 49800 |
| 2024-07-25 | 24.57 | $24.55 | 41900 |
| 2024-07-24 | 24.57 | $24.58 | 43468 |
| 2024-07-23 | 24.57 | $24.62 | 34000 |
| 2024-07-22 | 24.56 | $24.56 | 42344 |
| 2024-07-19 | 24.56 | $24.59 | 56300 |
| 2024-07-18 | 24.56 | $24.90 | 76200 |
| 2024-07-17 | 24.52 | $25.16 | 75400 |
| 2024-07-16 | 24.46 | $25.81 | 102119 |
| 2024-07-15 | 24.31 | $25.18 | 102916 |
| 2024-07-12 | 24.22 | $24.78 | 187900 |
| 2024-07-11 | 24.17 | $24.57 | 151100 |
| 2024-07-10 | 24.12 | $24.28 | 256844 |
| 2024-07-09 | 24.11 | $24.70 | 456541 |
| 2024-07-08 | 24.04 | $24.63 | 326241 |
| 2024-07-05 | 23.98 | $24.44 | 77200 |
| 2024-07-03 | 23.93 | $24.95 | 143200 |
| 2024-07-02 | 23.83 | $24.69 | 290305 |
| 2024-07-01 | 23.74 | $24.26 | 341303 |
| 2024-06-28 | 23.68 | $24.55 | 107220 |
| 2024-06-27 | 23.59 | $23.17 | 83000 |
| 2024-06-26 | 23.63 | $23.09 | 79033 |
| 2024-06-25 | 23.69 | $23.38 | 78736 |
| 2024-06-24 | 23.72 | $23.63 | 178712 |
| 2024-06-21 | 23.73 | $22.84 | 264300 |
| 2024-06-20 | 23.83 | $22.98 | 93100 |
| 2024-06-18 | 23.92 | $23.14 | 68100 |
| 2024-06-17 | 24.00 | $23.03 | 103200 |
| 2024-06-14 | 24.10 | $23.65 | 42938 |
| 2024-06-13 | 24.15 | $24.18 | 98215 |
| 2024-06-12 | 24.14 | $24.55 | 111600 |
| 2024-06-11 | 24.10 | $24.51 | 78700 |
| 2024-06-10 | 24.06 | $24.48 | 114113 |
| 2024-06-07 | 24.01 | $24.52 | 136824 |
| 2024-06-06 | 23.96 | $24.84 | 65401 |
| 2024-06-05 | 23.87 | $24.98 | 83261 |
| 2024-06-04 | 23.75 | $25.22 | 75100 |
| 2024-06-03 | 23.60 | $25.52 | 165249 |
| 2024-05-31 | 23.39 | $24.90 | 145100 |
| 2024-05-30 | 23.23 | $24.81 | 84400 |
| 2024-05-29 | 23.07 | $23.91 | 161531 |
| 2024-05-28 | 22.98 | $24.65 | 166520 |
| 2024-05-24 | 22.80 | $24.09 | 205346 |
| 2024-05-23 | 22.67 | $23.75 | 379535 |
| 2024-05-22 | 22.55 | $23.58 | 172626 |
| 2024-05-21 | 22.45 | $23.98 | 73900 |
| 2024-05-20 | 22.29 | $24.07 | 142500 |
| 2024-05-17 | 22.10 | $23.95 | 157839 |
| 2024-05-16 | 21.90 | $23.75 | 96006 |
| 2024-05-15 | 21.71 | $24.02 | 144846 |
| 2024-05-14 | 21.46 | $23.41 | 151900 |
| 2024-05-13 | 21.26 | $22.85 | 173700 |
| 2024-05-10 | 21.09 | $22.61 | 169425 |
| 2024-05-09 | 20.93 | $22.80 | 198124 |
| 2024-05-08 | 20.74 | $22.90 | 466100 |
| 2024-05-07 | 20.51 | $21.35 | 47400 |
| 2024-05-06 | 20.42 | $21.38 | 33900 |
| 2024-05-03 | 20.32 | $21.33 | 34128 |
| 2024-05-02 | 20.21 | $21.05 | 53101 |
| 2024-05-01 | 20.12 | $20.59 | 47028 |
| 2024-04-30 | 20.07 | $20.47 | 50700 |
| 2024-04-29 | 20.03 | $20.50 | 102500 |
| 2024-04-26 | 19.98 | $20.15 | 95200 |
| 2024-04-25 | 19.97 | $20.28 | 74800 |
| 2024-04-24 | 19.93 | $20.16 | 40700 |
| 2024-04-23 | 19.91 | $20.34 | 106800 |
| 2024-04-22 | 19.86 | $20.31 | 49529 |
| 2024-04-19 | 19.82 | $20.08 | 61300 |
| 2024-04-18 | 19.79 | $20.00 | 69600 |
| 2024-04-17 | 19.77 | $19.61 | 54135 |
| 2024-04-16 | 19.78 | $19.53 | 72632 |
| 2024-04-15 | 19.81 | $19.72 | 44637 |
| 2024-04-12 | 19.82 | $20.08 | 46945 |
| 2024-04-11 | 19.79 | $20.52 | 64300 |
| 2024-04-10 | 19.72 | $20.39 | 69511 |
| 2024-04-09 | 19.64 | $20.65 | 88000 |
| 2024-04-08 | 19.54 | $20.49 | 187400 |
| 2024-04-05 | 19.44 | $20.13 | 49500 |
| 2024-04-04 | 19.37 | $20.30 | 54428 |
| 2024-04-03 | 19.27 | $20.55 | 253300 |
| 2024-04-02 | 19.13 | $20.37 | 93305 |
| 2024-04-01 | 19.00 | $20.07 | 55700 |
| 2024-03-28 | 18.89 | $20.23 | 136900 |
| 2024-03-27 | 18.75 | $19.80 | 100400 |
| 2024-03-26 | 18.64 | $19.58 | 92200 |
| 2024-03-25 | 18.54 | $19.78 | 126947 |
| 2024-03-22 | 18.41 | $19.23 | 73525 |
| 2024-03-21 | 18.32 | $19.36 | 82700 |
| 2024-03-20 | 18.21 | $19.30 | 62300 |
| 2024-03-19 | 18.10 | $19.19 | 99424 |
| 2024-03-18 | 17.98 | $19.01 | 81400 |
| 2024-03-15 | 17.88 | $19.21 | 148900 |
| 2024-03-14 | 17.74 | $18.73 | 69601 |
| 2024-03-13 | 17.63 | $18.53 | 56600 |
| 2024-03-12 | 17.54 | $18.22 | 59400 |
| 2024-03-11 | 17.46 | $18.25 | 58508 |
| 2024-03-08 | 17.38 | $18.23 | 56301 |
| 2024-03-07 | 17.29 | $18.35 | 78836 |
| 2024-03-06 | 17.18 | $18.09 | 95137 |
| 2024-03-05 | 17.08 | $17.67 | 86323 |
| 2024-03-04 | 17.02 | $17.91 | 88400 |
| 2024-03-01 | 16.93 | $18.33 | 75700 |
| 2024-02-29 | 16.78 | $18.65 | 144900 |
| 2024-02-28 | 16.59 | $18.10 | 278948 |
| 2024-02-27 | 16.43 | $17.38 | 370997 |
| 2024-02-26 | 16.33 | $15.70 | 80858 |
| 2024-02-23 | 16.39 | $15.91 | 51612 |
| 2024-02-22 | 16.44 | $16.00 | 34048 |
| 2024-02-21 | 16.49 | $15.82 | 53128 |
| 2024-02-20 | 16.56 | $16.06 | 55600 |
| 2024-02-16 | 16.61 | $15.88 | 39900 |
| 2024-02-15 | 16.69 | $15.92 | 32100 |
| 2024-02-14 | 16.77 | $15.59 | 55300 |
| 2024-02-13 | 16.89 | $15.67 | 87419 |
| 2024-02-12 | 17.02 | $16.33 | 84200 |
| 2024-02-09 | 17.10 | $16.46 | 103100 |
| 2024-02-08 | 17.16 | $16.49 | 87926 |
| 2024-02-07 | 17.23 | $16.34 | 100938 |
| 2024-02-06 | 17.33 | $16.56 | 58300 |
| 2024-02-05 | 17.41 | $16.24 | 106500 |
| 2024-02-02 | 17.53 | $16.71 | 30507 |
| 2024-02-01 | 17.62 | $17.12 | 24919 |
| 2024-01-31 | 17.67 | $17.04 | 45000 |
| 2024-01-30 | 17.74 | $17.19 | 30011 |
| 2024-01-29 | 17.79 | $17.25 | 45300 |
| 2024-01-26 | 17.85 | $17.73 | 65638 |
| 2024-01-25 | 17.86 | $17.47 | 34200 |
| 2024-01-24 | 17.90 | $17.31 | 72500 |
| 2024-01-23 | 17.97 | $17.66 | 69400 |
| 2024-01-22 | 18.00 | $17.75 | 44602 |
| 2024-01-19 | 18.03 | $17.84 | 51637 |
| 2024-01-18 | 18.04 | $18.03 | 43700 |
| 2024-01-17 | 18.05 | $17.69 | 68407 |
| 2024-01-16 | 18.08 | $18.04 | 43614 |
| 2024-01-12 | 18.09 | $18.80 | 37338 |
| 2024-01-11 | 18.01 | $18.65 | 44430 |
| 2024-01-10 | 17.95 | $18.70 | 32819 |
| 2024-01-09 | 17.87 | $18.59 | 104637 |
| 2024-01-08 | 17.79 | $18.88 | 61105 |
| 2024-01-05 | 17.68 | $18.94 | 207828 |
| 2024-01-04 | 17.54 | $18.10 | 71505 |
| 2024-01-03 | 17.49 | $17.69 | 39715 |
| 2024-01-02 | 17.46 | $18.08 | 75327 |
| 2023-12-29 | 17.40 | $18.00 | 40300 |
| 2023-12-28 | 17.34 | $18.14 | 39204 |
| 2023-12-27 | 17.25 | $18.26 | 49105 |
| 2023-12-26 | 17.14 | $17.96 | 39800 |
| 2023-12-22 | 17.06 | $17.99 | 51300 |
| 2023-12-21 | 16.96 | $17.94 | 59737 |
| 2023-12-20 | 16.86 | $17.89 | 146500 |
| 2023-12-19 | 16.75 | $17.83 | 89902 |
| 2023-12-18 | 16.63 | $16.96 | 50400 |
| 2023-12-15 | 16.60 | $16.88 | 93300 |
| 2023-12-14 | 16.57 | $16.68 | 72735 |
| 2023-12-13 | 16.56 | $16.47 | 49701 |
| 2023-12-12 | 16.57 | $16.25 | 31640 |
| 2023-12-11 | 16.60 | $16.49 | 39915 |
| 2023-12-08 | 16.61 | $16.56 | 20700 |
| 2023-12-07 | 16.62 | $16.65 | 25400 |
| 2023-12-06 | 16.62 | $16.58 | 51323 |
| 2023-12-05 | 16.62 | $16.09 | 83637 |
| 2023-12-04 | 16.68 | $17.13 | 83000 |
| 2023-12-01 | 16.63 | $17.22 | 61719 |
| 2023-11-30 | 16.57 | $16.86 | 40613 |
| 2023-11-29 | 16.54 | $17.12 | 92526 |
| 2023-11-28 | 16.47 | $17.04 | 66500 |
| 2023-11-27 | 16.41 | $17.07 | 97450 |
| 2023-11-24 | 16.35 | $17.30 | 162500 |
| 2023-11-22 | 16.24 | $16.44 | 55600 |
| 2023-11-21 | 16.22 | $16.30 | 163700 |
| 2023-11-20 | 16.22 | $16.99 | 38646 |
| 2023-11-17 | 16.13 | $16.74 | 29600 |
| 2023-11-16 | 16.07 | $16.68 | 26600 |
| 2023-11-15 | 16.01 | $16.81 | 50124 |
| 2023-11-14 | 15.92 | $16.68 | 181800 |
| 2023-11-13 | 15.84 | $16.17 | 29400 |
| 2023-11-10 | 15.81 | $16.22 | 33848 |
| 2023-11-09 | 15.76 | $16.00 | 61500 |
| 2023-11-08 | 15.74 | $16.13 | 50403 |
| 2023-11-07 | 15.70 | $16.06 | 51900 |
| 2023-11-06 | 15.66 | $16.49 | 66134 |
| 2023-11-03 | 15.57 | $16.73 | 61640 |
| 2023-11-02 | 15.45 | $16.25 | 112643 |
| 2023-11-01 | 15.37 | $15.69 | 118200 |
| 2023-10-31 | 15.33 | $15.71 | 67841 |
| 2023-10-30 | 15.29 | $15.52 | 73900 |
| 2023-10-27 | 15.27 | $15.33 | 77100 |
| 2023-10-26 | 15.26 | $15.05 | 107942 |
| 2023-10-25 | 15.29 | $14.64 | 53100 |
| 2023-10-24 | 15.35 | $14.86 | 61500 |
| 2023-10-23 | 15.41 | $14.93 | 57100 |
| 2023-10-20 | 15.46 | $15.00 | 84443 |
| 2023-10-19 | 15.50 | $15.26 | 30500 |
| 2023-10-18 | 15.53 | $15.42 | 41500 |
| 2023-10-17 | 15.54 | $15.59 | 65518 |
| 2023-10-16 | 15.54 | $15.86 | 80721 |
| 2023-10-13 | 15.50 | $15.21 | 40649 |
| 2023-10-12 | 15.53 | $15.29 | 131126 |
| 2023-10-11 | 15.56 | $15.85 | 27822 |
| 2023-10-10 | 15.53 | $15.77 | 87723 |
| 2023-10-09 | 15.50 | $15.38 | 43300 |
| 2023-10-06 | 15.51 | $15.53 | 52400 |
| 2023-10-05 | 15.51 | $15.42 | 121300 |
| 2023-10-04 | 15.52 | $14.93 | 111300 |
| 2023-10-03 | 15.58 | $14.78 | 144300 |
| 2023-10-02 | 15.67 | $15.41 | 95413 |
| 2023-09-29 | 15.70 | $15.45 | 77839 |
| 2023-09-28 | 15.72 | $15.40 | 76114 |
| 2023-09-27 | 15.76 | $15.37 | 44743 |
| 2023-09-26 | 15.80 | $15.52 | 65235 |
| 2023-09-25 | 15.82 | $15.85 | 79400 |
| 2023-09-22 | 15.82 | $15.89 | 95200 |
| 2023-09-21 | 15.81 | $15.93 | 88236 |
| 2023-09-20 | 15.80 | $16.16 | 118425 |
| 2023-09-19 | 15.77 | $15.62 | 55500 |
| 2023-09-18 | 15.78 | $15.64 | 54934 |
| 2023-09-15 | 15.80 | $15.77 | 115000 |
| 2023-09-14 | 15.80 | $16.08 | 188400 |
| 2023-09-13 | 15.77 | $16.06 | 121336 |
| 2023-09-12 | 15.74 | $15.88 | 47206 |
| 2023-09-11 | 15.72 | $15.95 | 49900 |
| 2023-09-08 | 15.70 | $15.47 | 66429 |
| 2023-09-07 | 15.72 | $15.42 | 117218 |
| 2023-09-06 | 15.75 | $15.60 | 48039 |
| 2023-09-05 | 15.77 | $15.71 | 66545 |
| 2023-09-01 | 15.78 | $15.55 | 45841 |
| 2023-08-31 | 15.80 | $15.87 | 45400 |
| 2023-08-30 | 15.79 | $16.13 | 68300 |
| 2023-08-29 | 15.76 | $16.06 | 55310 |
| 2023-08-28 | 15.73 | $15.70 | 110500 |
| 2023-08-25 | 15.73 | $15.27 | 66000 |
| 2023-08-24 | 15.78 | $15.20 | 60319 |
| 2023-08-23 | 15.84 | $15.19 | 68500 |
| 2023-08-22 | 15.91 | $15.12 | 39646 |
| 2023-08-21 | 15.99 | $15.35 | 80054 |
| 2023-08-18 | 16.06 | $15.50 | 53444 |
| 2023-08-17 | 16.11 | $15.58 | 54400 |
| 2023-08-16 | 16.17 | $15.86 | 100938 |
| 2023-08-15 | 16.20 | $15.66 | 97900 |
| 2023-08-14 | 16.26 | $16.41 | 168903 |
| 2023-08-11 | 16.24 | $16.20 | 183300 |
| 2023-08-10 | 16.25 | $16.27 | 181600 |
| 2023-08-09 | 16.25 | $16.46 | 175816 |
| 2023-08-08 | 16.22 | $16.21 | 128100 |
| 2023-08-07 | 16.23 | $16.40 | 135900 |
| 2023-08-04 | 16.21 | $16.37 | 152714 |
| 2023-08-03 | 16.19 | $16.00 | 268349 |
| 2023-08-02 | 16.21 | $15.72 | 245900 |
| 2023-08-01 | 16.26 | $15.42 | 109625 |
| 2023-07-31 | 16.35 | $15.62 | 190400 |
| 2023-07-28 | 16.43 | $15.75 | 118610 |
| 2023-07-27 | 16.50 | $15.51 | 296503 |
| 2023-07-26 | 16.60 | $16.85 | 71130 |
| 2023-07-25 | 16.58 | $16.84 | 59532 |
| 2023-07-24 | 16.55 | $16.90 | 60700 |
| 2023-07-21 | 16.51 | $16.65 | 55200 |
| 2023-07-20 | 16.50 | $16.68 | 69519 |
| 2023-07-19 | 16.48 | $16.94 | 69000 |
| 2023-07-18 | 16.43 | $17.04 | 44800 |
| 2023-07-17 | 16.37 | $16.72 | 55400 |
| 2023-07-14 | 16.33 | $16.69 | 89100 |
| 2023-07-13 | 16.29 | $17.16 | 133847 |
| 2023-07-12 | 16.20 | $16.71 | 126700 |
| 2023-07-11 | 16.15 | $16.12 | 70510 |
| 2023-07-10 | 16.15 | $15.75 | 140615 |
| 2023-07-07 | 16.20 | $15.88 | 53900 |
| 2023-07-06 | 16.23 | $15.56 | 95717 |
| 2023-07-05 | 16.30 | $15.76 | 99400 |
| 2023-07-03 | 16.36 | $15.65 | 47100 |
| 2023-06-30 | 16.43 | $15.24 | 123730 |
| 2023-06-29 | 16.56 | $15.04 | 204616 |
| 2023-06-28 | 16.72 | $15.39 | 864116 |
| 2023-06-27 | 16.86 | $16.53 | 149300 |
| 2023-06-26 | 16.89 | $16.33 | 136300 |
| 2023-06-23 | 16.95 | $16.29 | 73702 |
| 2023-06-22 | 17.02 | $16.30 | 70127 |
| 2023-06-21 | 17.09 | $16.19 | 69600 |
| 2023-06-20 | 17.19 | $16.60 | 227039 |
| 2023-06-16 | 17.25 | $16.85 | 208100 |
| 2023-06-15 | 17.29 | $17.48 | 29726 |
| 2023-06-14 | 17.27 | $17.29 | 46417 |
| 2023-06-13 | 17.27 | $16.81 | 26148 |
| 2023-06-12 | 17.32 | $16.72 | 34900 |
| 2023-06-09 | 17.38 | $16.67 | 35200 |
| 2023-06-08 | 17.46 | $16.72 | 129700 |
| 2023-06-07 | 17.53 | $16.93 | 39133 |
| 2023-06-06 | 17.60 | $17.04 | 39300 |
| 2023-06-05 | 17.66 | $16.89 | 81600 |
| 2023-06-02 | 17.74 | $17.34 | 124400 |
| 2023-06-01 | 17.78 | $16.62 | 135900 |
| 2023-05-31 | 17.90 | $16.74 | 165936 |
| 2023-05-30 | 18.02 | $16.78 | 114200 |
| 2023-05-26 | 18.15 | $17.98 | 41400 |
| 2023-05-25 | 18.17 | $17.91 | 51000 |
| 2023-05-24 | 18.20 | $18.46 | 52249 |
| 2023-05-23 | 18.17 | $18.55 | 62600 |
| 2023-05-22 | 18.13 | $18.13 | 26100 |
| 2023-05-19 | 18.13 | $18.03 | 39905 |
| 2023-05-18 | 18.14 | $17.71 | 48900 |
| 2023-05-17 | 18.19 | $17.68 | 65625 |
| 2023-05-16 | 18.24 | $17.66 | 48100 |
| 2023-05-15 | 18.31 | $18.42 | 96415 |
| 2023-05-12 | 18.29 | $17.92 | 222500 |
| 2023-05-11 | 18.33 | $18.20 | 88722 |
| 2023-05-10 | 18.35 | $18.55 | 93426 |
| 2023-05-09 | 18.33 | $17.80 | 72700 |
| 2023-05-08 | 18.38 | $17.96 | 74300 |
| 2023-05-05 | 18.43 | $18.06 | 93300 |
| 2023-05-04 | 18.46 | $17.47 | 114541 |
| 2023-05-03 | 18.57 | $17.07 | 125311 |
| 2023-05-02 | 18.73 | $17.38 | 107506 |
| 2023-05-01 | 18.87 | $17.71 | 55331 |
| 2023-04-28 | 18.99 | $17.91 | 80538 |
| 2023-04-27 | 19.10 | $18.00 | 292700 |
| 2023-04-26 | 19.22 | $19.11 | 96100 |
| 2023-04-25 | 19.23 | $19.60 | 27606 |
| 2023-04-24 | 19.19 | $19.97 | 45100 |
| 2023-04-21 | 19.11 | $19.93 | 61910 |
| 2023-04-20 | 19.02 | $19.84 | 73012 |
| 2023-04-19 | 18.94 | $19.65 | 200734 |
| 2023-04-18 | 18.86 | $19.56 | 91200 |
| 2023-04-17 | 18.79 | $19.74 | 103400 |
| 2023-04-14 | 18.69 | $19.48 | 46600 |
| 2023-04-13 | 18.61 | $19.44 | 75100 |
| 2023-04-12 | 18.52 | $19.33 | 80900 |
| 2023-04-11 | 18.43 | $18.70 | 62600 |
| 2023-04-10 | 18.41 | $18.28 | 44902 |
| 2023-04-06 | 18.42 | $18.43 | 25630 |
| 2023-04-05 | 18.42 | $18.35 | 48642 |
| 2023-04-04 | 18.42 | $18.41 | 69939 |
| 2023-04-03 | 18.43 | $18.69 | 65500 |
| 2023-03-31 | 18.40 | $18.92 | 36900 |
| 2023-03-30 | 18.34 | $18.65 | 54400 |
| 2023-03-29 | 18.31 | $18.38 | 65330 |
| 2023-03-28 | 18.30 | $18.09 | 88117 |
| 2023-03-27 | 18.33 | $18.07 | 134400 |
| 2023-03-24 | 18.35 | $17.45 | 87900 |
| 2023-03-23 | 18.45 | $18.14 | 59537 |
| 2023-03-22 | 18.48 | $18.32 | 44400 |
| 2023-03-21 | 18.50 | $18.40 | 50831 |
| 2023-03-20 | 18.51 | $18.33 | 79000 |
| 2023-03-17 | 18.53 | $18.18 | 225000 |
| 2023-03-16 | 18.56 | $17.34 | 154200 |
| 2023-03-15 | 18.69 | $18.17 | 155831 |
| 2023-03-14 | 18.75 | $19.01 | 128100 |
| 2023-03-13 | 18.72 | $18.32 | 129816 |
| 2023-03-10 | 18.76 | $18.36 | 89519 |
| 2023-03-09 | 18.81 | $18.93 | 46136 |
| 2023-03-08 | 18.79 | $18.99 | 46000 |
| 2023-03-07 | 18.77 | $18.82 | 59300 |
| 2023-03-06 | 18.77 | $19.24 | 78700 |
| 2023-03-03 | 18.72 | $19.30 | 149328 |
| 2023-03-02 | 18.65 | $19.12 | 110023 |
| 2023-03-01 | 18.61 | $19.38 | 78517 |
| 2023-02-28 | 18.52 | $19.79 | 79500 |
| 2023-02-27 | 18.39 | $19.44 | 134200 |
| 2023-02-24 | 18.28 | $19.15 | 316229 |
| 2023-02-23 | 18.19 | $18.77 | 98935 |
| 2023-02-22 | 18.13 | $18.91 | 103200 |
| 2023-02-21 | 18.05 | $19.43 | 84500 |
| 2023-02-17 | 17.90 | $19.64 | 155215 |
| 2023-02-16 | 17.72 | $18.84 | 240300 |
| 2023-02-15 | 17.60 | $19.79 | 188528 |
| 2023-02-14 | 17.37 | $20.61 | 411217 |
| 2023-02-13 | 17.03 | $20.57 | 900502 |
| 2023-02-10 | 16.65 | $18.64 | 232348 |
| 2023-02-09 | 16.44 | $18.61 | 331548 |
| 2023-02-08 | 16.22 | $18.69 | 748920 |
| 2023-02-07 | 15.95 | $16.89 | 113805 |
| 2023-02-06 | 15.86 | $16.58 | 155418 |
| 2023-02-03 | 15.78 | $16.45 | 146314 |
| 2023-02-02 | 15.71 | $17.08 | 141032 |
| 2023-02-01 | 15.57 | $17.35 | 220200 |
| 2023-01-31 | 15.38 | $16.99 | 153900 |
| 2023-01-30 | 15.21 | $17.36 | 245100 |
| 2023-01-27 | 14.98 | $17.37 | 347223 |
| 2023-01-26 | 14.73 | $17.40 | 752131 |
| 2023-01-25 | 14.45 | $18.25 | 2.2M |
| 2023-01-24 | 14.05 | $14.83 | 80444 |
| 2023-01-23 | 13.97 | $14.85 | 115900 |
| 2023-01-20 | 13.87 | $14.57 | 105600 |
| 2023-01-19 | 13.80 | $14.45 | 129600 |
| 2023-01-18 | 13.73 | $14.67 | 80600 |
| 2023-01-17 | 13.63 | $14.91 | 301219 |
| 2023-01-13 | 13.50 | $14.37 | 171315 |
| 2023-01-12 | 13.41 | $14.49 | 275100 |
| 2023-01-11 | 13.29 | $13.94 | 95232 |
| 2023-01-10 | 13.22 | $13.66 | 71325 |
| 2023-01-09 | 13.18 | $13.79 | 146617 |
| 2023-01-06 | 13.11 | $13.55 | 186600 |
| 2023-01-05 | 13.07 | $13.35 | 92800 |
| 2023-01-04 | 13.04 | $13.33 | 131200 |
| 2023-01-03 | 13.01 | $13.05 | 173046 |
| 2022-12-30 | 13.00 | $12.63 | 163100 |
| 2022-12-29 | 13.04 | $12.88 | 150300 |
| 2022-12-28 | 13.06 | $12.64 | 205700 |
| 2022-12-27 | 13.10 | $12.91 | 74000 |
| 2022-12-23 | 13.13 | $12.90 | 155000 |
| 2022-12-22 | 13.15 | $12.56 | 201328 |
| 2022-12-21 | 13.21 | $12.88 | 200630 |
| 2022-12-20 | 13.25 | $12.93 | 176900 |
| 2022-12-19 | 13.28 | $12.86 | 168120 |
| 2022-12-16 | 13.32 | $13.19 | 179419 |
| 2022-12-15 | 13.34 | $13.34 | 171800 |
| 2022-12-14 | 13.34 | $13.86 | 207444 |
| 2022-12-13 | 13.28 | $13.88 | 165800 |
| 2022-12-12 | 13.22 | $13.46 | 185100 |
| 2022-12-09 | 13.19 | $13.16 | 149600 |
| 2022-12-08 | 13.20 | $13.10 | 86500 |
| 2022-12-07 | 13.21 | $13.07 | 99429 |
| 2022-12-06 | 13.22 | $13.31 | 169202 |
| 2022-12-05 | 13.21 | $13.71 | 109815 |
| 2022-12-02 | 13.16 | $13.65 | 104833 |
| 2022-12-01 | 13.11 | $13.75 | 126900 |
| 2022-11-30 | 13.04 | $13.58 | 146922 |
| 2022-11-29 | 12.98 | $13.42 | 189632 |
| 2022-11-28 | 12.94 | $13.60 | 153632 |
| 2022-11-25 | 12.87 | $13.95 | 161744 |
| 2022-11-23 | 12.75 | $13.57 | 141315 |
| 2022-11-22 | 12.67 | $13.35 | 127948 |
| 2022-11-21 | 12.60 | $13.37 | 153924 |
| 2022-11-18 | 12.51 | $13.47 | 223705 |
| 2022-11-17 | 12.41 | $13.10 | 109841 |
| 2022-11-16 | 12.34 | $13.14 | 133301 |
| 2022-11-15 | 12.26 | $13.31 | 162445 |
| 2022-11-14 | 12.15 | $13.52 | 214517 |
| 2022-11-11 | 12.00 | $13.25 | 380547 |
| 2022-11-10 | 11.87 | $13.01 | 190400 |
| 2022-11-09 | 11.75 | $12.55 | 131000 |
| 2022-11-08 | 11.67 | $12.68 | 102100 |
| 2022-11-07 | 11.56 | $12.91 | 287300 |
| 2022-11-04 | 11.42 | $11.80 | 114400 |
| 2022-11-03 | 11.38 | $11.38 | 118500 |
| 2022-11-02 | 11.38 | $11.40 | 169500 |
| 2022-11-01 | 11.38 | $11.43 | 135200 |
| 2022-10-31 | 11.37 | $10.96 | 209200 |
| 2022-10-28 | 11.41 | $10.85 | 130521 |
| 2022-10-27 | 11.47 | $10.56 | 396728 |
| 2022-10-26 | 11.57 | $11.20 | 203500 |
| 2022-10-25 | 11.61 | $11.16 | 124328 |
| 2022-10-24 | 11.65 | $10.86 | 158700 |
| 2022-10-21 | 11.74 | $11.01 | 296349 |
| 2022-10-20 | 11.81 | $11.03 | 267624 |
| 2022-10-19 | 11.90 | $11.35 | 194500 |
| 2022-10-18 | 11.95 | $11.74 | 135300 |
| 2022-10-17 | 11.98 | $11.84 | 159440 |
| 2022-10-14 | 11.99 | $11.63 | 133223 |
| 2022-10-13 | 12.03 | $11.78 | 236148 |
| 2022-10-12 | 12.06 | $11.37 | 121100 |
| 2022-10-11 | 12.13 | $11.43 | 98700 |
| 2022-10-10 | 12.20 | $11.61 | 107604 |
| 2022-10-07 | 12.26 | $11.44 | 263400 |
| 2022-10-06 | 12.35 | $11.87 | 144427 |
| 2022-10-05 | 12.40 | $11.98 | 327300 |
| 2022-10-04 | 12.44 | $12.43 | 106000 |
| 2022-10-03 | 12.45 | $11.99 | 191767 |
| 2022-09-30 | 12.49 | $11.41 | 184524 |
| 2022-09-29 | 12.61 | $11.47 | 212145 |
| 2022-09-28 | 12.73 | $11.97 | 121800 |
| 2022-09-27 | 12.81 | $11.53 | 222637 |
| 2022-09-26 | 12.94 | $11.60 | 355040 |
| 2022-09-23 | 13.08 | $11.97 | 242845 |
| 2022-09-22 | 13.20 | $12.41 | 169547 |
| 2022-09-21 | 13.28 | $12.17 | 200026 |
| 2022-09-20 | 13.40 | $12.15 | 286500 |
| 2022-09-19 | 13.53 | $12.55 | 180428 |
| 2022-09-16 | 13.64 | $12.46 | 148923 |
| 2022-09-15 | 13.76 | $12.54 | 278500 |
| 2022-09-14 | 13.89 | $12.79 | 210216 |
| 2022-09-13 | 14.01 | $12.68 | 277500 |
| 2022-09-12 | 14.14 | $13.49 | 62236 |
| 2022-09-09 | 14.21 | $13.16 | 101938 |
| 2022-09-08 | 14.32 | $12.94 | 215144 |
| 2022-09-07 | 14.47 | $13.53 | 96240 |
| 2022-09-06 | 14.57 | $13.08 | 92638 |
| 2022-09-02 | 14.73 | $13.10 | 146926 |
| 2022-09-01 | 14.90 | $13.45 | 219100 |
| 2022-08-31 | 15.05 | $14.17 | 105300 |
| 2022-08-30 | 15.14 | $14.48 | 121200 |
| 2022-08-29 | 15.21 | $14.16 | 269500 |
| 2022-08-26 | 15.32 | $15.16 | 154900 |
| 2022-08-25 | 15.34 | $15.66 | 89200 |
| 2022-08-24 | 15.31 | $15.46 | 104130 |
| 2022-08-23 | 15.29 | $15.42 | 131401 |
| 2022-08-22 | 15.28 | $15.14 | 108300 |
| 2022-08-19 | 15.29 | $15.57 | 117111 |
| 2022-08-18 | 15.26 | $15.71 | 84239 |
| 2022-08-17 | 15.21 | $15.55 | 206747 |
| 2022-08-16 | 15.18 | $15.94 | 68104 |
| 2022-08-15 | 15.10 | $15.54 | 89500 |
| 2022-08-12 | 15.05 | $16.08 | 72400 |
| 2022-08-11 | 14.94 | $15.88 | 71100 |
| 2022-08-10 | 14.85 | $15.61 | 162800 |
| 2022-08-09 | 14.77 | $15.09 | 53800 |
| 2022-08-08 | 14.73 | $15.33 | 78800 |
| 2022-08-05 | 14.67 | $15.23 | 67600 |
| 2022-08-04 | 14.61 | $15.21 | 82327 |
| 2022-08-03 | 14.55 | $15.17 | 199800 |
| 2022-08-02 | 14.48 | $14.69 | 150500 |
| 2022-08-01 | 14.46 | $15.30 | 228646 |
| 2022-07-29 | 14.37 | $15.83 | 184625 |
| 2022-07-28 | 14.22 | $15.24 | 246100 |
| 2022-07-27 | 14.11 | $13.86 | 187649 |
| 2022-07-26 | 14.14 | $13.45 | 163812 |
| 2022-07-25 | 14.21 | $14.05 | 135032 |
| 2022-07-22 | 14.22 | $13.61 | 175025 |
| 2022-07-21 | 14.29 | $13.42 | 161700 |
| 2022-07-20 | 14.38 | $13.82 | 167800 |
| 2022-07-19 | 14.44 | $13.97 | 73900 |
| 2022-07-18 | 14.49 | $13.57 | 124500 |
| 2022-07-15 | 14.59 | $13.28 | 110400 |
| 2022-07-14 | 14.72 | $12.98 | 121949 |
| 2022-07-13 | 14.91 | $13.49 | 225235 |
| 2022-07-12 | 15.06 | $13.95 | 126427 |
| 2022-07-11 | 15.17 | $13.70 | 246100 |
| 2022-07-08 | 15.33 | $14.39 | 47100 |
| 2022-07-07 | 15.43 | $14.49 | 74545 |
| 2022-07-06 | 15.52 | $14.14 | 142102 |
| 2022-07-05 | 15.67 | $14.25 | 181700 |
| 2022-07-01 | 15.82 | $14.76 | 274430 |
| 2022-06-30 | 15.93 | $14.37 | 180100 |
| 2022-06-29 | 16.09 | $14.61 | 306835 |
| 2022-06-28 | 16.25 | $15.17 | 193100 |
| 2022-06-27 | 16.36 | $15.36 | 288702 |
| 2022-06-24 | 16.47 | $15.40 | 154222 |
| 2022-06-23 | 16.58 | $14.85 | 683300 |
| 2022-06-22 | 16.77 | $15.40 | 541317 |
| 2022-06-21 | 16.91 | $15.23 | 143019 |
| 2022-06-17 | 17.09 | $14.98 | 223100 |
| 2022-06-16 | 17.31 | $14.64 | 384700 |
| 2022-06-15 | 17.59 | $15.50 | 408000 |
| 2022-06-14 | 17.81 | $15.20 | 409500 |
| 2022-06-13 | 18.08 | $15.50 | 373629 |
| 2022-06-10 | 18.35 | $16.59 | 290600 |
| 2022-06-09 | 18.54 | $17.06 | 346204 |
| 2022-06-08 | 18.70 | $17.71 | 203500 |
| 2022-06-07 | 18.80 | $17.19 | 243208 |
| 2022-06-06 | 18.97 | $17.21 | 170112 |
| 2022-06-03 | 19.15 | $16.38 | 187235 |
| 2022-06-02 | 19.45 | $16.45 | 310312 |
| 2022-06-01 | 19.76 | $16.34 | 230100 |
| 2022-05-31 | 20.12 | $16.97 | 184100 |
| 2022-05-27 | 20.45 | $17.59 | 221930 |
| 2022-05-26 | 20.75 | $18.17 | 118200 |
| 2022-05-25 | 21.03 | $17.89 | 96200 |
| 2022-05-24 | 21.36 | $17.10 | 155900 |
| 2022-05-23 | 21.80 | $17.44 | 166400 |
| 2022-05-20 | 22.26 | $17.02 | 406247 |
| 2022-05-19 | 22.81 | $22.20 | 93200 |
| 2022-05-18 | 22.88 | $21.00 | 101006 |
| 2022-05-17 | 23.08 | $23.50 | 52400 |
| 2022-05-16 | 23.03 | $23.71 | 58600 |
| 2022-05-13 | 22.96 | $22.94 | 41200 |
| 2022-05-12 | 22.96 | $22.29 | 74400 |
| 2022-05-11 | 23.03 | $21.70 | 82800 |
| 2022-05-10 | 23.18 | $21.29 | 140500 |
| 2022-05-09 | 23.37 | $19.88 | 144842 |
| 2022-05-06 | 23.74 | $21.26 | 60200 |
| 2022-05-05 | 24.00 | $21.80 | 98200 |
| 2022-05-04 | 24.23 | $23.97 | 68702 |
| 2022-05-03 | 24.26 | $22.86 | 62600 |
| 2022-05-02 | 24.41 | $21.84 | 88600 |
| 2022-04-29 | 24.68 | $21.82 | 146700 |
| 2022-04-28 | 24.98 | $22.06 | 371600 |
| 2022-04-27 | 25.29 | $23.59 | 83000 |
| 2022-04-26 | 25.47 | $23.37 | 66700 |
| 2022-04-25 | 25.69 | $24.84 | 84228 |
| 2022-04-22 | 25.78 | $24.53 | 67022 |
| 2022-04-21 | 25.91 | $25.56 | 56500 |
| 2022-04-20 | 25.95 | $26.15 | 98300 |
| 2022-04-19 | 25.93 | $27.01 | 66000 |
| 2022-04-18 | 25.81 | $26.88 | 79700 |
| 2022-04-14 | 25.70 | $27.67 | 105300 |
| 2022-04-13 | 25.49 | $27.07 | 76920 |
| 2022-04-12 | 25.33 | $26.21 | 72037 |
| 2022-04-11 | 25.23 | $25.85 | 65804 |
| 2022-04-08 | 25.17 | $26.40 | 76700 |
| 2022-04-07 | 25.04 | $26.75 | 152800 |
| 2022-04-06 | 24.86 | $25.81 | 98300 |
| 2022-04-05 | 24.76 | $26.17 | 118500 |
| 2022-04-04 | 24.61 | $25.72 | 87100 |
| 2022-04-01 | 24.49 | $25.76 | 53100 |
| 2022-03-31 | 24.36 | $25.21 | 164316 |
| 2022-03-30 | 24.27 | $25.41 | 59535 |
| 2022-03-29 | 24.15 | $25.69 | 104400 |
| 2022-03-28 | 23.99 | $24.46 | 57800 |
| 2022-03-25 | 23.94 | $24.37 | 104736 |
| 2022-03-24 | 23.89 | $24.04 | 71338 |
| 2022-03-23 | 23.87 | $23.75 | 54200 |
| 2022-03-22 | 23.89 | $23.80 | 63200 |
| 2022-03-21 | 23.90 | $23.84 | 107232 |
| 2022-03-18 | 23.90 | $24.48 | 93200 |
| 2022-03-17 | 23.84 | $24.50 | 144925 |
| 2022-03-16 | 23.77 | $25.13 | 203700 |
| 2022-03-15 | 23.63 | $23.10 | 107039 |
| 2022-03-14 | 23.68 | $23.81 | 166514 |
| 2022-03-11 | 23.67 | $23.47 | 69943 |
| 2022-03-10 | 23.69 | $23.10 | 126410 |
| 2022-03-09 | 23.75 | $23.46 | 118431 |
| 2022-03-08 | 23.79 | $21.87 | 346300 |
| 2022-03-07 | 23.99 | $20.09 | 265145 |
| 2022-03-04 | 24.40 | $20.54 | 286825 |
| 2022-03-03 | 24.80 | $21.46 | 148100 |
| 2022-03-02 | 25.16 | $22.23 | 112400 |
| 2022-03-01 | 25.46 | $21.91 | 247600 |
| 2022-02-28 | 25.84 | $23.23 | 139313 |
| 2022-02-25 | 26.11 | $23.94 | 122700 |
| 2022-02-24 | 26.34 | $23.24 | 155700 |
| 2022-02-23 | 26.67 | $23.62 | 268300 |
| 2022-02-22 | 26.99 | $24.48 | 202300 |
| 2022-02-18 | 27.25 | $25.69 | 79900 |
| 2022-02-17 | 27.42 | $26.18 | 118637 |
| 2022-02-16 | 27.55 | $27.52 | 66134 |
| 2022-02-15 | 27.55 | $28.11 | 94900 |
| 2022-02-14 | 27.49 | $26.87 | 177900 |
| 2022-02-11 | 27.56 | $27.54 | 173126 |
| 2022-02-10 | 27.56 | $27.38 | 101712 |
| 2022-02-09 | 27.58 | $27.79 | 90138 |
| 2022-02-08 | 27.55 | $27.79 | 84800 |
| 2022-02-07 | 27.53 | $27.60 | 49900 |
| 2022-02-04 | 27.52 | $27.43 | 64526 |
| 2022-02-03 | 27.53 | $27.75 | 79321 |
| 2022-02-02 | 27.51 | $27.49 | 54600 |
| 2022-02-01 | 27.51 | $26.86 | 77200 |
| 2022-01-31 | 27.58 | $26.87 | 96300 |
| 2022-01-28 | 27.65 | $26.89 | 87221 |
| 2022-01-27 | 27.73 | $26.25 | 109300 |
| 2022-01-26 | 27.89 | $26.63 | 117600 |
| 2022-01-25 | 28.02 | $27.23 | 140149 |
| 2022-01-24 | 28.10 | $26.18 | 163616 |
| 2022-01-21 | 28.31 | $26.69 | 114949 |
| 2022-01-20 | 28.48 | $26.94 | 55400 |
| 2022-01-19 | 28.64 | $27.30 | 56403 |
| 2022-01-18 | 28.78 | $27.32 | 94300 |
| 2022-01-14 | 28.93 | $28.50 | 87000 |
| 2022-01-13 | 28.98 | $29.26 | 88047 |
| 2022-01-12 | 28.95 | $28.86 | 81800 |
| 2022-01-11 | 28.96 | $28.76 | 50409 |
| 2022-01-10 | 28.98 | $28.86 | 86137 |
| 2022-01-07 | 28.99 | $29.08 | 140905 |
| 2022-01-06 | 28.98 | $29.31 | 75138 |
| 2022-01-05 | 28.95 | $29.28 | 133356 |
| 2022-01-04 | 28.91 | $29.19 | 77547 |
| 2022-01-03 | 28.88 | $29.05 | 77800 |
| 2021-12-31 | 28.87 | $28.45 | 74700 |
| 2021-12-30 | 28.91 | $28.32 | 77029 |
| 2021-12-29 | 28.97 | $28.56 | 81242 |
| 2021-12-28 | 29.02 | $28.64 | 103200 |
| 2021-12-27 | 29.06 | $28.28 | 104300 |
| 2021-12-23 | 29.14 | $27.26 | 89700 |
| 2021-12-22 | 29.34 | $26.67 | 117800 |
| 2021-12-21 | 29.62 | $27.11 | 175400 |
| 2021-12-20 | 29.88 | $26.25 | 164601 |
| 2021-12-17 | 30.26 | $27.31 | 100149 |
| 2021-12-16 | 30.57 | $27.02 | 162640 |
| 2021-12-15 | 30.95 | $27.31 | 138100 |
| 2021-12-14 | 31.33 | $27.94 | 76932 |
| 2021-12-13 | 31.69 | $28.62 | 84800 |
| 2021-12-10 | 32.01 | $29.72 | 59300 |
| 2021-12-09 | 32.25 | $30.04 | 89100 |
| 2021-12-08 | 32.48 | $30.39 | 58500 |
| 2021-12-07 | 32.70 | $30.24 | 76347 |
| 2021-12-06 | 32.96 | $30.42 | 83100 |
| 2021-12-03 | 33.23 | $29.70 | 59825 |
| 2021-12-02 | 33.60 | $30.83 | 90300 |
| 2021-12-01 | 33.89 | $30.77 | 124014 |
| 2021-11-30 | 34.22 | $31.21 | 95600 |
| 2021-11-29 | 34.54 | $31.27 | 56049 |
| 2021-11-26 | 34.88 | $31.75 | 42000 |
| 2021-11-24 | 35.21 | $33.79 | 40612 |
| 2021-11-23 | 35.36 | $34.37 | 30221 |
| 2021-11-22 | 35.46 | $34.17 | 96333 |
| 2021-11-19 | 35.60 | $34.05 | 68700 |
| 2021-11-18 | 35.76 | $34.50 | 50035 |
| 2021-11-17 | 35.89 | $35.27 | 49500 |
| 2021-11-16 | 35.96 | $36.03 | 84696 |
| 2021-11-15 | 35.95 | $36.74 | 72200 |
| 2021-11-12 | 35.87 | $36.64 | 57517 |
| 2021-11-11 | 35.79 | $35.16 | 65500 |
| 2021-11-10 | 35.86 | $34.65 | 21937 |
| 2021-11-09 | 35.98 | $35.74 | 17510 |
| 2021-11-08 | 36.01 | $35.58 | 11234 |
| 2021-11-05 | 36.05 | $36.10 | 25600 |
| 2021-11-04 | 36.05 | $35.97 | 19226 |
| 2021-11-03 | 36.06 | $36.08 | 22800 |
| 2021-11-02 | 36.05 | $35.29 | 46400 |
| 2021-11-01 | 36.13 | $35.39 | 29600 |
| 2021-10-29 | 36.21 | $34.96 | 23400 |
| 2021-10-28 | 36.34 | $36.33 | 23243 |
| 2021-10-27 | 36.35 | $36.24 | 23100 |
| 2021-10-26 | 36.36 | $36.19 | 17321 |
| 2021-10-25 | 36.37 | $36.11 | 27317 |
| 2021-10-22 | 36.40 | $36.48 | 16512 |
| 2021-10-21 | 36.39 | $36.83 | 19726 |
| 2021-10-20 | 36.35 | $37.05 | 19600 |
| 2021-10-19 | 36.27 | $36.99 | 16400 |
| 2021-10-18 | 36.20 | $36.54 | 11418 |
| 2021-10-15 | 36.16 | $36.53 | 38300 |
| 2021-10-14 | 36.12 | $36.52 | 20845 |
| 2021-10-13 | 36.08 | $36.45 | 18502 |
| 2021-10-12 | 36.04 | $35.64 | 15600 |
| 2021-10-11 | 36.09 | $35.04 | 24110 |
| 2021-10-08 | 36.20 | $35.18 | 36400 |
| 2021-10-07 | 36.30 | $35.06 | 24400 |
| 2021-10-06 | 36.43 | $34.94 | 32300 |
| 2021-10-05 | 36.59 | $36.61 | 16921 |
| 2021-10-04 | 36.59 | $36.84 | 30302 |
| 2021-10-01 | 36.56 | $36.88 | 23608 |
| 2021-09-30 | 36.53 | $36.15 | 29536 |
| 2021-09-29 | 36.57 | $35.24 | 82716 |
| 2021-09-28 | 36.71 | $35.35 | 71500 |
| 2021-09-27 | 36.85 | $36.54 | 36520 |
| 2021-09-24 | 36.88 | $36.12 | 26147 |
| 2021-09-23 | 36.96 | $36.51 | 48600 |
| 2021-09-22 | 37.01 | $36.03 | 55008 |
| 2021-09-21 | 37.11 | $35.42 | 29100 |
| 2021-09-20 | 37.29 | $35.59 | 21100 |
| 2021-09-17 | 37.47 | $36.39 | 22436 |
| 2021-09-16 | 37.58 | $36.56 | 17800 |
| 2021-09-15 | 37.69 | $36.52 | 16800 |
| 2021-09-14 | 37.82 | $37.05 | 19222 |
| 2021-09-13 | 37.90 | $37.38 | 29600 |
| 2021-09-10 | 37.95 | $36.99 | 13348 |
| 2021-09-09 | 38.05 | $37.85 | 29000 |
| 2021-09-08 | 38.07 | $37.52 | 13900 |
| 2021-09-07 | 38.13 | $37.76 | 13600 |
| 2021-09-03 | 38.17 | $37.96 | 17400 |
| 2021-09-02 | 38.19 | $38.26 | 22000 |
| 2021-09-01 | 38.19 | $38.11 | 19742 |
| 2021-08-31 | 38.19 | $37.69 | 24304 |
| 2021-08-30 | 38.25 | $37.88 | 31206 |
| 2021-08-27 | 38.28 | $37.73 | 23401 |
| 2021-08-26 | 38.34 | $37.20 | 11549 |
| 2021-08-25 | 38.46 | $37.42 | 22800 |
| 2021-08-24 | 38.57 | $37.26 | 57200 |
| 2021-08-23 | 38.71 | $37.19 | 23900 |
| 2021-08-20 | 38.87 | $37.00 | 16848 |
| 2021-08-19 | 39.07 | $36.95 | 16700 |
| 2021-08-18 | 39.29 | $37.83 | 12246 |
| 2021-08-17 | 39.45 | $37.73 | 36339 |
| 2021-08-16 | 39.63 | $38.48 | 13635 |
| 2021-08-13 | 39.75 | $38.69 | 9941 |
| 2021-08-12 | 39.86 | $39.02 | 14124 |
| 2021-08-11 | 39.95 | $38.99 | 22500 |
| 2021-08-10 | 40.05 | $38.46 | 22000 |
| 2021-08-09 | 40.21 | $38.59 | 32214 |
| 2021-08-06 | 40.39 | $39.05 | 26700 |
| 2021-08-05 | 40.53 | $39.73 | 20300 |
| 2021-08-04 | 40.61 | $39.66 | 18943 |
| 2021-08-03 | 40.71 | $40.05 | 50100 |
| 2021-08-02 | 40.78 | $39.57 | 86300 |
| 2021-07-30 | 40.91 | $39.88 | 39300 |
| 2021-07-29 | 41.02 | $40.00 | 60139 |
| 2021-07-28 | 41.12 | $42.35 | 38209 |
| 2021-07-27 | 40.99 | $42.24 | 22900 |
| 2021-07-26 | 40.86 | $42.28 | 42708 |
| 2021-07-23 | 40.71 | $41.11 | 26225 |
| 2021-07-22 | 40.67 | $41.07 | 26000 |
| 2021-07-21 | 40.63 | $40.77 | 15100 |
| 2021-07-20 | 40.61 | $40.29 | 15000 |
| 2021-07-19 | 40.65 | $39.88 | 16800 |
Weighted Moving Average WMA
SMA variant with linearly increasing weights
Latest Value
93.74
2026-07-16
Close Price
$95.58
Vol: 1.3M
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
11.20
Average
30.67
Maximum
93.74
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 93.74 | $95.58 | 1.3M |
| 2026-07-15 | 93.35 | $94.70 | 1.7M |
| 2026-07-14 | 93.01 | $98.16 | 1.2M |
| 2026-07-13 | 92.32 | $95.74 | 1.3M |
| 2026-07-10 | 91.84 | $96.96 | 1.1M |
| 2026-07-09 | 91.21 | $94.43 | 1.2M |
| 2026-07-08 | 90.79 | $94.08 | 928492 |
| 2026-07-07 | 90.36 | $92.95 | 1.2M |
| 2026-07-06 | 89.98 | $94.81 | 1.4M |
| 2026-07-02 | 89.39 | $93.76 | 1.1M |
| 2026-07-01 | 88.86 | $90.49 | 3.3M |
| 2026-06-30 | 88.63 | $90.76 | 1.9M |
| 2026-06-29 | 88.36 | $92.26 | 1.4M |
| 2026-06-26 | 87.91 | $89.26 | 6.2M |
| 2026-06-25 | 87.72 | $88.46 | 892633 |
| 2026-06-24 | 87.59 | $87.52 | 1.1M |
| 2026-06-23 | 87.52 | $87.86 | 1.2M |
| 2026-06-22 | 87.42 | $85.35 | 1.1M |
| 2026-06-18 | 87.56 | $84.41 | 2.6M |
| 2026-06-17 | 87.79 | $88.93 | 1.3M |
| 2026-06-16 | 87.55 | $87.31 | 1.7M |
| 2026-06-15 | 87.43 | $89.45 | 1.9M |
| 2026-06-12 | 87.06 | $93.77 | 1.3M |
| 2026-06-11 | 86.22 | $92.11 | 2.0M |
| 2026-06-10 | 85.49 | $89.25 | 1.8M |
| 2026-06-09 | 84.99 | $87.36 | 1.3M |
| 2026-06-08 | 84.63 | $83.67 | 1.3M |
| 2026-06-05 | 84.61 | $82.66 | 1.8M |
| 2026-06-04 | 84.67 | $87.29 | 1.4M |
| 2026-06-03 | 84.27 | $86.07 | 1.4M |
| 2026-06-02 | 83.99 | $88.88 | 1.5M |
| 2026-06-01 | 83.41 | $85.82 | 2.8M |
| 2026-05-29 | 83.11 | $85.36 | 15.2M |
| 2026-05-28 | 82.86 | $83.83 | 1.8M |
| 2026-05-27 | 82.74 | $84.67 | 1.6M |
| 2026-05-26 | 82.53 | $83.01 | 2.2M |
| 2026-05-22 | 82.48 | $85.84 | 1.3M |
| 2026-05-21 | 82.15 | $86.81 | 1.4M |
| 2026-05-20 | 81.71 | $84.11 | 1.8M |
| 2026-05-19 | 81.53 | $80.94 | 1.6M |
| 2026-05-18 | 81.66 | $80.73 | 860417 |
| 2026-05-15 | 81.83 | $79.27 | 1.0M |
| 2026-05-14 | 82.14 | $81.66 | 935263 |
| 2026-05-13 | 82.23 | $81.98 | 1.1M |
| 2026-05-12 | 82.27 | $80.13 | 2.7M |
| 2026-05-11 | 82.48 | $78.50 | 1.8M |
| 2026-05-08 | 82.88 | $80.43 | 1.7M |
| 2026-05-07 | 83.10 | $80.50 | 1.7M |
| 2026-05-06 | 83.32 | $84.74 | 1.0M |
| 2026-05-05 | 83.12 | $83.79 | 799521 |
| 2026-05-04 | 83.00 | $83.55 | 879389 |
| 2026-05-01 | 82.89 | $84.32 | 1.1M |
| 2026-04-30 | 82.69 | $84.88 | 830861 |
| 2026-04-29 | 82.39 | $82.22 | 990228 |
| 2026-04-28 | 82.31 | $82.07 | 1.1M |
| 2026-04-27 | 82.20 | $82.83 | 839800 |
| 2026-04-24 | 81.98 | $84.06 | 941119 |
| 2026-04-23 | 81.60 | $84.23 | 828870 |
| 2026-04-22 | 81.17 | $83.15 | 1.9M |
| 2026-04-21 | 80.79 | $83.52 | 1.5M |
| 2026-04-20 | 80.35 | $83.43 | 1.6M |
| 2026-04-17 | 79.85 | $81.38 | 2.1M |
| 2026-04-16 | 79.52 | $81.86 | 1.3M |
| 2026-04-15 | 79.09 | $77.85 | 1.8M |
| 2026-04-14 | 79.03 | $80.56 | 1.1M |
| 2026-04-13 | 78.67 | $83.11 | 1.1M |
| 2026-04-10 | 78.02 | $83.03 | 1.1M |
| 2026-04-09 | 77.32 | $82.78 | 1.1M |
| 2026-04-08 | 76.58 | $80.48 | 1.3M |
| 2026-04-07 | 76.03 | $81.26 | 1.8M |
| 2026-04-06 | 75.36 | $80.63 | 1.1M |
| 2026-04-02 | 74.68 | $79.64 | 1.1M |
| 2026-04-01 | 74.07 | $76.89 | 1.2M |
| 2026-03-31 | 73.69 | $74.94 | 4.0M |
| 2026-03-30 | 73.48 | $73.13 | 1.2M |
| 2026-03-27 | 73.46 | $75.33 | 1.3M |
| 2026-03-26 | 73.21 | $73.35 | 2.3M |
| 2026-03-25 | 73.14 | $76.95 | 1.1M |
| 2026-03-24 | 72.68 | $75.07 | 1.3M |
| 2026-03-23 | 72.37 | $74.55 | 1.2M |
| 2026-03-20 | 72.07 | $71.98 | 2.1M |
| 2026-03-19 | 71.99 | $73.58 | 1.3M |
| 2026-03-18 | 71.71 | $72.71 | 1.1M |
| 2026-03-17 | 71.47 | $73.96 | 1.1M |
| 2026-03-16 | 71.08 | $72.89 | 1.1M |
| 2026-03-13 | 70.76 | $72.19 | 1.1M |
| 2026-03-12 | 70.47 | $70.95 | 1.8M |
| 2026-03-11 | 70.27 | $71.12 | 1.3M |
| 2026-03-10 | 70.02 | $72.84 | 1.2M |
| 2026-03-09 | 69.60 | $70.17 | 1.3M |
| 2026-03-06 | 69.41 | $69.28 | 1.3M |
| 2026-03-05 | 69.28 | $71.05 | 1.3M |
| 2026-03-04 | 68.95 | $72.50 | 1.1M |
| 2026-03-03 | 68.44 | $72.02 | 1.5M |
| 2026-03-02 | 67.91 | $75.15 | 2.2M |
| 2026-02-27 | 67.02 | $72.89 | 2.9M |
| 2026-02-26 | 66.30 | $70.68 | 2.5M |
| 2026-02-25 | 65.74 | $66.70 | 1.1M |
| 2026-02-24 | 65.53 | $68.57 | 855707 |
| 2026-02-23 | 65.10 | $67.07 | 800119 |
| 2026-02-20 | 64.79 | $66.08 | 2.2M |
| 2026-02-19 | 64.55 | $63.95 | 1.4M |
| 2026-02-18 | 64.49 | $64.48 | 1.0M |
| 2026-02-17 | 64.36 | $66.20 | 1.7M |
| 2026-02-13 | 64.02 | $65.71 | 912100 |
| 2026-02-12 | 63.68 | $65.73 | 998333 |
| 2026-02-11 | 63.28 | $64.57 | 1.4M |
| 2026-02-10 | 62.92 | $65.69 | 1.8M |
| 2026-02-09 | 62.39 | $68.28 | 1.7M |
| 2026-02-06 | 61.53 | $66.95 | 1.7M |
| 2026-02-05 | 60.72 | $65.21 | 1.5M |
| 2026-02-04 | 60.01 | $63.11 | 1.1M |
| 2026-02-03 | 59.47 | $62.80 | 818000 |
| 2026-02-02 | 58.93 | $60.65 | 1.1M |
| 2026-01-30 | 58.57 | $61.03 | 988600 |
| 2026-01-29 | 58.16 | $62.22 | 912264 |
| 2026-01-28 | 57.60 | $60.83 | 632804 |
| 2026-01-27 | 57.14 | $60.49 | 1.0M |
| 2026-01-26 | 56.69 | $61.23 | 964301 |
| 2026-01-23 | 56.13 | $61.35 | 761500 |
| 2026-01-22 | 55.53 | $60.56 | 1.3M |
| 2026-01-21 | 54.96 | $59.62 | 981712 |
| 2026-01-20 | 54.46 | $58.28 | 1.4M |
| 2026-01-16 | 54.07 | $58.71 | 1.4M |
| 2026-01-15 | 53.60 | $56.03 | 1.8M |
| 2026-01-14 | 53.38 | $52.60 | 1.1M |
| 2026-01-13 | 53.49 | $51.00 | 701557 |
| 2026-01-12 | 53.76 | $51.35 | 1.1M |
| 2026-01-09 | 53.99 | $50.15 | 1.1M |
| 2026-01-08 | 54.34 | $51.83 | 1.5M |
| 2026-01-07 | 54.53 | $51.17 | 2.6M |
| 2026-01-06 | 54.77 | $56.60 | 1.1M |
| 2026-01-05 | 54.47 | $57.22 | 995200 |
| 2026-01-02 | 54.08 | $56.55 | 1.1M |
| 2025-12-31 | 53.73 | $55.44 | 580101 |
| 2025-12-30 | 53.48 | $55.09 | 844229 |
| 2025-12-29 | 53.25 | $55.29 | 1.0M |
| 2025-12-26 | 52.99 | $54.78 | 390531 |
| 2025-12-24 | 52.77 | $54.07 | 141031 |
| 2025-12-23 | 52.62 | $53.80 | 517107 |
| 2025-12-22 | 52.49 | $53.71 | 591971 |
| 2025-12-19 | 52.37 | $53.73 | 3.5M |
| 2025-12-18 | 52.24 | $53.12 | 777959 |
| 2025-12-17 | 52.16 | $53.30 | 831221 |
| 2025-12-16 | 52.08 | $53.34 | 1.1M |
| 2025-12-15 | 52.00 | $53.64 | 2.7M |
| 2025-12-12 | 51.88 | $52.00 | 752800 |
| 2025-12-11 | 51.90 | $51.22 | 538031 |
| 2025-12-10 | 52.00 | $50.13 | 571500 |
| 2025-12-09 | 52.20 | $51.13 | 559600 |
| 2025-12-08 | 52.30 | $50.42 | 721500 |
| 2025-12-05 | 52.45 | $50.20 | 781825 |
| 2025-12-04 | 52.61 | $51.88 | 466219 |
| 2025-12-03 | 52.58 | $52.36 | 562121 |
| 2025-12-02 | 52.47 | $52.59 | 578849 |
| 2025-12-01 | 52.32 | $52.60 | 1.2M |
| 2025-11-28 | 52.13 | $53.07 | 403907 |
| 2025-11-26 | 51.87 | $53.67 | 607100 |
| 2025-11-25 | 51.52 | $53.70 | 598640 |
| 2025-11-24 | 51.15 | $53.47 | 786043 |
| 2025-11-21 | 50.78 | $52.61 | 700639 |
| 2025-11-20 | 50.47 | $52.07 | 993764 |
| 2025-11-19 | 50.18 | $53.57 | 1.8M |
| 2025-11-18 | 49.73 | $56.10 | 1.6M |
| 2025-11-17 | 48.98 | $53.53 | 985201 |
| 2025-11-14 | 48.46 | $50.33 | 640500 |
| 2025-11-13 | 48.22 | $50.40 | 791100 |
| 2025-11-12 | 47.96 | $50.81 | 1.2M |
| 2025-11-11 | 47.63 | $50.57 | 793561 |
| 2025-11-10 | 47.31 | $48.82 | 668634 |
| 2025-11-07 | 47.15 | $47.48 | 587500 |
| 2025-11-06 | 47.12 | $47.76 | 1.2M |
| 2025-11-05 | 47.06 | $46.03 | 898610 |
| 2025-11-04 | 47.17 | $45.81 | 752746 |
| 2025-11-03 | 47.32 | $46.41 | 633507 |
| 2025-10-31 | 47.42 | $47.11 | 666806 |
| 2025-10-30 | 47.46 | $46.78 | 567642 |
| 2025-10-29 | 47.53 | $46.56 | 1.6M |
| 2025-10-28 | 47.63 | $49.44 | 552832 |
| 2025-10-27 | 47.45 | $49.46 | 869616 |
| 2025-10-24 | 47.26 | $47.38 | 476200 |
| 2025-10-23 | 47.28 | $47.46 | 629869 |
| 2025-10-22 | 47.29 | $47.54 | 585039 |
| 2025-10-21 | 47.29 | $46.41 | 457312 |
| 2025-10-20 | 47.41 | $47.16 | 549900 |
| 2025-10-17 | 47.47 | $47.24 | 688303 |
| 2025-10-16 | 47.54 | $46.45 | 496142 |
| 2025-10-15 | 47.68 | $46.76 | 586100 |
| 2025-10-14 | 47.81 | $46.12 | 613721 |
| 2025-10-13 | 48.01 | $47.49 | 530200 |
| 2025-10-10 | 48.07 | $47.62 | 566200 |
| 2025-10-09 | 48.12 | $47.34 | 633548 |
| 2025-10-08 | 48.20 | $47.64 | 775700 |
| 2025-10-07 | 48.25 | $48.57 | 778200 |
| 2025-10-06 | 48.21 | $48.47 | 719336 |
| 2025-10-03 | 48.17 | $48.15 | 531760 |
| 2025-10-02 | 48.15 | $47.71 | 716300 |
| 2025-10-01 | 48.18 | $47.65 | 545662 |
| 2025-09-30 | 48.23 | $48.54 | 783500 |
| 2025-09-29 | 48.19 | $48.11 | 570021 |
| 2025-09-26 | 48.20 | $48.23 | 594041 |
| 2025-09-25 | 48.20 | $47.80 | 869500 |
| 2025-09-24 | 48.23 | $47.22 | 1.0M |
| 2025-09-23 | 48.33 | $50.28 | 871400 |
| 2025-09-22 | 48.12 | $48.65 | 801429 |
| 2025-09-19 | 48.07 | $49.68 | 3.4M |
| 2025-09-18 | 47.89 | $48.06 | 914146 |
| 2025-09-17 | 47.86 | $48.30 | 737521 |
| 2025-09-16 | 47.79 | $47.73 | 965600 |
| 2025-09-15 | 47.76 | $47.65 | 1.1M |
| 2025-09-12 | 47.72 | $47.53 | 778321 |
| 2025-09-11 | 47.67 | $47.16 | 1.1M |
| 2025-09-10 | 47.65 | $47.97 | 1.5M |
| 2025-09-09 | 47.53 | $47.85 | 1.1M |
| 2025-09-08 | 47.39 | $46.72 | 1.3M |
| 2025-09-05 | 47.34 | $47.15 | 1.3M |
| 2025-09-04 | 47.23 | $47.91 | 1.2M |
| 2025-09-03 | 47.00 | $49.74 | 2.1M |
| 2025-09-02 | 46.56 | $49.68 | 1.4M |
| 2025-08-29 | 46.09 | $48.31 | 787201 |
| 2025-08-28 | 45.70 | $48.59 | 879842 |
| 2025-08-27 | 45.25 | $47.65 | 1.4M |
| 2025-08-26 | 44.85 | $48.11 | 908833 |
| 2025-08-25 | 44.36 | $47.81 | 1.0M |
| 2025-08-22 | 43.87 | $47.19 | 1.2M |
| 2025-08-21 | 43.40 | $46.26 | 1.6M |
| 2025-08-20 | 42.99 | $45.38 | 1.4M |
| 2025-08-19 | 42.66 | $44.15 | 740838 |
| 2025-08-18 | 42.42 | $44.92 | 850974 |
| 2025-08-15 | 42.10 | $44.67 | 747732 |
| 2025-08-14 | 41.77 | $44.09 | 922887 |
| 2025-08-13 | 41.48 | $44.01 | 1.4M |
| 2025-08-12 | 41.18 | $43.51 | 1.8M |
| 2025-08-11 | 40.90 | $42.53 | 2.3M |
| 2025-08-08 | 40.69 | $42.05 | 1.3M |
| 2025-08-07 | 40.52 | $42.97 | 2.2M |
| 2025-08-06 | 40.23 | $39.94 | 1.0M |
| 2025-08-05 | 40.21 | $40.26 | 645000 |
| 2025-08-04 | 40.15 | $40.82 | 855800 |
| 2025-08-01 | 40.02 | $40.35 | 704351 |
| 2025-07-31 | 39.93 | $40.15 | 689724 |
| 2025-07-30 | 39.85 | $39.45 | 623400 |
| 2025-07-29 | 39.82 | $40.01 | 914522 |
| 2025-07-28 | 39.73 | $39.48 | 737211 |
| 2025-07-25 | 39.67 | $40.40 | 859200 |
| 2025-07-24 | 39.51 | $40.68 | 1.6M |
| 2025-07-23 | 39.30 | $42.57 | 1.5M |
| 2025-07-22 | 38.88 | $41.30 | 1.4M |
| 2025-07-21 | 38.56 | $40.80 | 2.1M |
| 2025-07-18 | 38.26 | $39.95 | 1.2M |
| 2025-07-17 | 38.03 | $39.14 | 1.0M |
| 2025-07-16 | 37.87 | $39.80 | 1.2M |
| 2025-07-15 | 37.63 | $38.89 | 1.2M |
| 2025-07-14 | 37.48 | $39.01 | 2.3M |
| 2025-07-11 | 37.31 | $37.89 | 699056 |
| 2025-07-10 | 37.23 | $37.44 | 875217 |
| 2025-07-09 | 37.20 | $37.19 | 1.3M |
| 2025-07-08 | 37.18 | $37.04 | 884800 |
| 2025-07-07 | 37.18 | $38.37 | 1.2M |
| 2025-07-03 | 37.04 | $37.90 | 1.1M |
| 2025-07-02 | 36.94 | $38.13 | 1.1M |
| 2025-07-01 | 36.81 | $37.53 | 876100 |
| 2025-06-30 | 36.74 | $37.47 | 1.0M |
| 2025-06-27 | 36.67 | $36.34 | 7.8M |
| 2025-06-26 | 36.72 | $36.02 | 873641 |
| 2025-06-25 | 36.79 | $36.48 | 1.0M |
| 2025-06-24 | 36.82 | $36.69 | 1.3M |
| 2025-06-23 | 36.83 | $36.46 | 474400 |
| 2025-06-20 | 36.87 | $35.93 | 1.0M |
| 2025-06-18 | 36.96 | $36.99 | 430426 |
| 2025-06-17 | 36.95 | $36.89 | 590748 |
| 2025-06-16 | 36.94 | $38.28 | 1.0M |
| 2025-06-13 | 36.80 | $37.68 | 597904 |
| 2025-06-12 | 36.70 | $37.09 | 390058 |
| 2025-06-11 | 36.65 | $36.65 | 466313 |
| 2025-06-10 | 36.63 | $36.40 | 625365 |
| 2025-06-09 | 36.62 | $36.17 | 683900 |
| 2025-06-06 | 36.63 | $36.52 | 460000 |
| 2025-06-05 | 36.60 | $36.57 | 435937 |
| 2025-06-04 | 36.55 | $36.63 | 380600 |
| 2025-06-03 | 36.48 | $36.73 | 652300 |
| 2025-06-02 | 36.39 | $37.34 | 1.0M |
| 2025-05-30 | 36.22 | $37.51 | 1.0M |
| 2025-05-29 | 36.01 | $36.88 | 672962 |
| 2025-05-28 | 35.86 | $36.42 | 723800 |
| 2025-05-27 | 35.73 | $36.24 | 1.1M |
| 2025-05-23 | 35.62 | $36.89 | 604919 |
| 2025-05-22 | 35.42 | $36.82 | 634610 |
| 2025-05-21 | 35.21 | $36.68 | 583727 |
| 2025-05-20 | 35.00 | $36.74 | 463826 |
| 2025-05-19 | 34.75 | $36.85 | 778300 |
| 2025-05-16 | 34.48 | $36.06 | 493500 |
| 2025-05-15 | 34.26 | $35.80 | 1.0M |
| 2025-05-14 | 34.04 | $35.04 | 596600 |
| 2025-05-13 | 33.87 | $34.62 | 803000 |
| 2025-05-12 | 33.72 | $34.46 | 643756 |
| 2025-05-09 | 33.54 | $34.85 | 984435 |
| 2025-05-08 | 33.30 | $34.26 | 951320 |
| 2025-05-07 | 33.08 | $34.02 | 718951 |
| 2025-05-06 | 32.85 | $33.97 | 680102 |
| 2025-05-05 | 32.60 | $33.46 | 385900 |
| 2025-05-02 | 32.37 | $33.47 | 587000 |
| 2025-05-01 | 32.12 | $33.85 | 502100 |
| 2025-04-30 | 31.82 | $34.54 | 571408 |
| 2025-04-29 | 31.43 | $34.02 | 990525 |
| 2025-04-28 | 31.07 | $33.95 | 937513 |
| 2025-04-25 | 30.71 | $32.77 | 517600 |
| 2025-04-24 | 30.44 | $33.12 | 700200 |
| 2025-04-23 | 30.12 | $32.50 | 661300 |
| 2025-04-22 | 29.85 | $32.34 | 664764 |
| 2025-04-21 | 29.58 | $32.08 | 512946 |
| 2025-04-17 | 29.33 | $32.45 | 1.4M |
| 2025-04-16 | 29.03 | $30.65 | 4.4M |
| 2025-04-15 | 28.91 | $29.84 | 921328 |
| 2025-04-14 | 28.87 | $28.50 | 686045 |
| 2025-04-11 | 28.97 | $28.46 | 1.4M |
| 2025-04-10 | 29.08 | $27.49 | 1.7M |
| 2025-04-09 | 29.29 | $27.58 | 1.4M |
| 2025-04-08 | 29.51 | $26.95 | 1.6M |
| 2025-04-07 | 29.79 | $27.93 | 1.4M |
| 2025-04-04 | 29.99 | $28.49 | 901600 |
| 2025-04-03 | 30.13 | $30.50 | 1.3M |
| 2025-04-02 | 30.08 | $29.53 | 483115 |
| 2025-04-01 | 30.10 | $30.05 | 992843 |
| 2025-03-31 | 30.05 | $30.27 | 4.1M |
| 2025-03-28 | 29.96 | $30.20 | 1.2M |
| 2025-03-27 | 29.86 | $30.38 | 1.2M |
| 2025-03-26 | 29.73 | $29.63 | 793149 |
| 2025-03-25 | 29.66 | $29.75 | 1.2M |
| 2025-03-24 | 29.57 | $29.60 | 705212 |
| 2025-03-21 | 29.48 | $29.94 | 2.1M |
| 2025-03-20 | 29.35 | $31.13 | 1.2M |
| 2025-03-19 | 29.08 | $31.22 | 912369 |
| 2025-03-18 | 28.78 | $31.13 | 1.0M |
| 2025-03-17 | 28.46 | $30.24 | 1.7M |
| 2025-03-14 | 28.22 | $30.38 | 964840 |
| 2025-03-13 | 27.95 | $29.51 | 1.3M |
| 2025-03-12 | 27.74 | $29.97 | 1.3M |
| 2025-03-11 | 27.48 | $29.34 | 1.9M |
| 2025-03-10 | 27.27 | $28.73 | 921633 |
| 2025-03-07 | 27.11 | $28.53 | 1.5M |
| 2025-03-06 | 26.96 | $28.21 | 1.0M |
| 2025-03-05 | 26.83 | $27.03 | 1.0M |
| 2025-03-04 | 26.81 | $26.06 | 780100 |
| 2025-03-03 | 26.89 | $25.89 | 1.1M |
| 2025-02-28 | 26.98 | $26.28 | 1.3M |
| 2025-02-27 | 27.05 | $27.15 | 774000 |
| 2025-02-26 | 27.03 | $27.86 | 461212 |
| 2025-02-25 | 26.94 | $27.70 | 354208 |
| 2025-02-24 | 26.87 | $27.41 | 379200 |
| 2025-02-21 | 26.83 | $26.91 | 554544 |
| 2025-02-20 | 26.84 | $26.65 | 313446 |
| 2025-02-19 | 26.87 | $26.15 | 379700 |
| 2025-02-18 | 26.96 | $26.56 | 386600 |
| 2025-02-14 | 27.02 | $26.99 | 438644 |
| 2025-02-13 | 27.03 | $27.20 | 393000 |
| 2025-02-12 | 27.02 | $27.14 | 440808 |
| 2025-02-11 | 27.01 | $26.75 | 380949 |
| 2025-02-10 | 27.02 | $27.05 | 337520 |
| 2025-02-07 | 26.99 | $26.97 | 322800 |
| 2025-02-06 | 26.95 | $26.73 | 190424 |
| 2025-02-05 | 26.93 | $26.87 | 288500 |
| 2025-02-04 | 26.88 | $26.58 | 269129 |
| 2025-02-03 | 26.86 | $26.45 | 306226 |
| 2025-01-31 | 26.84 | $26.70 | 285300 |
| 2025-01-30 | 26.78 | $27.21 | 287132 |
| 2025-01-29 | 26.67 | $27.44 | 247400 |
| 2025-01-28 | 26.52 | $27.60 | 247200 |
| 2025-01-27 | 26.34 | $27.56 | 285407 |
| 2025-01-24 | 26.16 | $27.44 | 242100 |
| 2025-01-23 | 25.96 | $27.67 | 449700 |
| 2025-01-22 | 25.73 | $27.78 | 611600 |
| 2025-01-21 | 25.47 | $27.45 | 597124 |
| 2025-01-17 | 25.23 | $27.01 | 325307 |
| 2025-01-16 | 25.02 | $27.01 | 458200 |
| 2025-01-15 | 24.80 | $26.91 | 790121 |
| 2025-01-14 | 24.58 | $24.61 | 286742 |
| 2025-01-13 | 24.58 | $24.14 | 208700 |
| 2025-01-10 | 24.62 | $23.84 | 378000 |
| 2025-01-08 | 24.70 | $24.79 | 226322 |
| 2025-01-07 | 24.70 | $24.95 | 288019 |
| 2025-01-06 | 24.68 | $24.87 | 203900 |
| 2025-01-03 | 24.67 | $24.48 | 329521 |
| 2025-01-02 | 24.71 | $25.13 | 131782 |
| 2024-12-31 | 24.69 | $25.01 | 123400 |
| 2024-12-30 | 24.69 | $24.85 | 132335 |
| 2024-12-27 | 24.70 | $24.85 | 144000 |
| 2024-12-26 | 24.71 | $24.35 | 105961 |
| 2024-12-24 | 24.77 | $24.19 | 61736 |
| 2024-12-23 | 24.86 | $24.23 | 165905 |
| 2024-12-20 | 24.96 | $24.45 | 156445 |
| 2024-12-19 | 25.05 | $24.48 | 165604 |
| 2024-12-18 | 25.14 | $24.27 | 191300 |
| 2024-12-17 | 25.26 | $24.84 | 218000 |
| 2024-12-16 | 25.33 | $24.90 | 233132 |
| 2024-12-13 | 25.40 | $24.40 | 93432 |
| 2024-12-12 | 25.53 | $24.47 | 112620 |
| 2024-12-11 | 25.66 | $24.86 | 87100 |
| 2024-12-10 | 25.77 | $25.20 | 74800 |
| 2024-12-09 | 25.85 | $25.29 | 117900 |
| 2024-12-06 | 25.93 | $26.03 | 76332 |
| 2024-12-05 | 25.94 | $26.48 | 199229 |
| 2024-12-04 | 25.91 | $25.78 | 192539 |
| 2024-12-03 | 25.96 | $25.64 | 314900 |
| 2024-12-02 | 26.02 | $25.08 | 368116 |
| 2024-11-29 | 26.15 | $24.82 | 425020 |
| 2024-11-27 | 26.31 | $25.59 | 56140 |
| 2024-11-26 | 26.41 | $25.61 | 55147 |
| 2024-11-25 | 26.52 | $26.60 | 78411 |
| 2024-11-22 | 26.54 | $26.40 | 89606 |
| 2024-11-21 | 26.59 | $26.29 | 109327 |
| 2024-11-20 | 26.66 | $26.10 | 62712 |
| 2024-11-19 | 26.75 | $25.93 | 47724 |
| 2024-11-18 | 26.86 | $26.20 | 51516 |
| 2024-11-15 | 26.96 | $26.54 | 42000 |
| 2024-11-14 | 27.02 | $26.64 | 66607 |
| 2024-11-13 | 27.09 | $26.09 | 117306 |
| 2024-11-12 | 27.20 | $26.35 | 137621 |
| 2024-11-11 | 27.30 | $27.50 | 78500 |
| 2024-11-08 | 27.29 | $27.14 | 225806 |
| 2024-11-07 | 27.31 | $26.41 | 124400 |
| 2024-11-06 | 27.40 | $26.87 | 64600 |
| 2024-11-05 | 27.44 | $27.32 | 34100 |
| 2024-11-04 | 27.44 | $26.88 | 85926 |
| 2024-11-01 | 27.48 | $26.81 | 85100 |
| 2024-10-31 | 27.53 | $27.56 | 74300 |
| 2024-10-30 | 27.50 | $27.80 | 59500 |
| 2024-10-29 | 27.44 | $27.87 | 81908 |
| 2024-10-28 | 27.37 | $27.80 | 68777 |
| 2024-10-25 | 27.31 | $27.72 | 80300 |
| 2024-10-24 | 27.25 | $28.21 | 150000 |
| 2024-10-23 | 27.14 | $27.58 | 149568 |
| 2024-10-22 | 27.10 | $27.40 | 89519 |
| 2024-10-21 | 27.08 | $27.40 | 61300 |
| 2024-10-18 | 27.06 | $27.49 | 132536 |
| 2024-10-17 | 27.04 | $27.41 | 80733 |
| 2024-10-16 | 27.03 | $27.08 | 107217 |
| 2024-10-15 | 27.04 | $27.27 | 111118 |
| 2024-10-14 | 27.03 | $27.17 | 108900 |
| 2024-10-11 | 27.04 | $26.81 | 71703 |
| 2024-10-10 | 27.08 | $26.56 | 47727 |
| 2024-10-09 | 27.15 | $26.79 | 53435 |
| 2024-10-08 | 27.19 | $26.88 | 44705 |
| 2024-10-07 | 27.22 | $26.50 | 24200 |
| 2024-10-04 | 27.29 | $26.67 | 26600 |
| 2024-10-03 | 27.35 | $26.53 | 25143 |
| 2024-10-02 | 27.41 | $26.72 | 31506 |
| 2024-10-01 | 27.46 | $26.84 | 57400 |
| 2024-09-30 | 27.49 | $27.12 | 97600 |
| 2024-09-27 | 27.49 | $27.76 | 35030 |
| 2024-09-26 | 27.42 | $28.12 | 59433 |
| 2024-09-25 | 27.31 | $28.11 | 48816 |
| 2024-09-24 | 27.19 | $28.65 | 45141 |
| 2024-09-23 | 27.01 | $28.07 | 73409 |
| 2024-09-20 | 26.88 | $27.84 | 177408 |
| 2024-09-19 | 26.76 | $27.39 | 59500 |
| 2024-09-18 | 26.68 | $26.98 | 33634 |
| 2024-09-17 | 26.62 | $26.77 | 30600 |
| 2024-09-16 | 26.59 | $27.29 | 33937 |
| 2024-09-13 | 26.49 | $27.26 | 67300 |
| 2024-09-12 | 26.39 | $26.72 | 30000 |
| 2024-09-11 | 26.34 | $26.53 | 51600 |
| 2024-09-10 | 26.30 | $26.80 | 59117 |
| 2024-09-09 | 26.22 | $26.54 | 33026 |
| 2024-09-06 | 26.17 | $26.36 | 64628 |
| 2024-09-05 | 26.13 | $26.63 | 139244 |
| 2024-09-04 | 26.06 | $26.48 | 102247 |
| 2024-09-03 | 26.00 | $26.11 | 56501 |
| 2024-08-30 | 25.97 | $25.82 | 77800 |
| 2024-08-29 | 25.97 | $26.08 | 122830 |
| 2024-08-28 | 25.93 | $26.34 | 153300 |
| 2024-08-27 | 25.87 | $26.68 | 85718 |
| 2024-08-26 | 25.76 | $26.61 | 59820 |
| 2024-08-23 | 25.64 | $26.68 | 119413 |
| 2024-08-22 | 25.51 | $25.94 | 92921 |
| 2024-08-21 | 25.45 | $25.30 | 37302 |
| 2024-08-20 | 25.44 | $25.70 | 26300 |
| 2024-08-19 | 25.39 | $25.71 | 30800 |
| 2024-08-16 | 25.33 | $25.69 | 29746 |
| 2024-08-15 | 25.27 | $25.66 | 189400 |
| 2024-08-14 | 25.21 | $25.30 | 83700 |
| 2024-08-13 | 25.18 | $25.50 | 103900 |
| 2024-08-12 | 25.13 | $25.65 | 112533 |
| 2024-08-09 | 25.07 | $25.61 | 58632 |
| 2024-08-08 | 25.00 | $25.59 | 59900 |
| 2024-08-07 | 24.94 | $25.25 | 112200 |
| 2024-08-06 | 24.90 | $25.38 | 230303 |
| 2024-08-05 | 24.85 | $25.26 | 211842 |
| 2024-08-02 | 24.80 | $25.93 | 278204 |
| 2024-08-01 | 24.68 | $24.61 | 83600 |
| 2024-07-31 | 24.69 | $24.77 | 156600 |
| 2024-07-30 | 24.69 | $24.68 | 52900 |
| 2024-07-29 | 24.69 | $24.20 | 48443 |
| 2024-07-26 | 24.74 | $24.55 | 49800 |
| 2024-07-25 | 24.75 | $24.55 | 41900 |
| 2024-07-24 | 24.75 | $24.58 | 43468 |
| 2024-07-23 | 24.75 | $24.62 | 34000 |
| 2024-07-22 | 24.73 | $24.56 | 42344 |
| 2024-07-19 | 24.71 | $24.59 | 56300 |
| 2024-07-18 | 24.69 | $24.90 | 76200 |
| 2024-07-17 | 24.62 | $25.16 | 75400 |
| 2024-07-16 | 24.52 | $25.81 | 102119 |
| 2024-07-15 | 24.35 | $25.18 | 102916 |
| 2024-07-12 | 24.23 | $24.78 | 187900 |
| 2024-07-11 | 24.15 | $24.57 | 151100 |
| 2024-07-10 | 24.09 | $24.28 | 256844 |
| 2024-07-09 | 24.06 | $24.70 | 456541 |
| 2024-07-08 | 23.98 | $24.63 | 326241 |
| 2024-07-05 | 23.92 | $24.44 | 77200 |
| 2024-07-03 | 23.87 | $24.95 | 143200 |
| 2024-07-02 | 23.78 | $24.69 | 290305 |
| 2024-07-01 | 23.72 | $24.26 | 341303 |
| 2024-06-28 | 23.70 | $24.55 | 107220 |
| 2024-06-27 | 23.65 | $23.17 | 83000 |
| 2024-06-26 | 23.74 | $23.09 | 79033 |
| 2024-06-25 | 23.85 | $23.38 | 78736 |
| 2024-06-24 | 23.93 | $23.63 | 178712 |
| 2024-06-21 | 23.99 | $22.84 | 264300 |
| 2024-06-20 | 24.12 | $22.98 | 93100 |
| 2024-06-18 | 24.25 | $23.14 | 68100 |
| 2024-06-17 | 24.36 | $23.03 | 103200 |
| 2024-06-14 | 24.50 | $23.65 | 42938 |
| 2024-06-13 | 24.57 | $24.18 | 98215 |
| 2024-06-12 | 24.59 | $24.55 | 111600 |
| 2024-06-11 | 24.57 | $24.51 | 78700 |
| 2024-06-10 | 24.55 | $24.48 | 114113 |
| 2024-06-07 | 24.52 | $24.52 | 136824 |
| 2024-06-06 | 24.48 | $24.84 | 65401 |
| 2024-06-05 | 24.39 | $24.98 | 83261 |
| 2024-06-04 | 24.28 | $25.22 | 75100 |
| 2024-06-03 | 24.13 | $25.52 | 165249 |
| 2024-05-31 | 23.93 | $24.90 | 145100 |
| 2024-05-30 | 23.77 | $24.81 | 84400 |
| 2024-05-29 | 23.60 | $23.91 | 161531 |
| 2024-05-28 | 23.49 | $24.65 | 166520 |
| 2024-05-24 | 23.30 | $24.09 | 205346 |
| 2024-05-23 | 23.14 | $23.75 | 379535 |
| 2024-05-22 | 23.00 | $23.58 | 172626 |
| 2024-05-21 | 22.86 | $23.98 | 73900 |
| 2024-05-20 | 22.66 | $24.07 | 142500 |
| 2024-05-17 | 22.43 | $23.95 | 157839 |
| 2024-05-16 | 22.20 | $23.75 | 96006 |
| 2024-05-15 | 21.97 | $24.02 | 144846 |
| 2024-05-14 | 21.69 | $23.41 | 151900 |
| 2024-05-13 | 21.45 | $22.85 | 173700 |
| 2024-05-10 | 21.26 | $22.61 | 169425 |
| 2024-05-09 | 21.07 | $22.80 | 198124 |
| 2024-05-08 | 20.85 | $22.90 | 466100 |
| 2024-05-07 | 20.61 | $21.35 | 47400 |
| 2024-05-06 | 20.52 | $21.38 | 33900 |
| 2024-05-03 | 20.41 | $21.33 | 34128 |
| 2024-05-02 | 20.31 | $21.05 | 53101 |
| 2024-05-01 | 20.23 | $20.59 | 47028 |
| 2024-04-30 | 20.20 | $20.47 | 50700 |
| 2024-04-29 | 20.17 | $20.50 | 102500 |
| 2024-04-26 | 20.14 | $20.15 | 95200 |
| 2024-04-25 | 20.15 | $20.28 | 74800 |
| 2024-04-24 | 20.13 | $20.16 | 40700 |
| 2024-04-23 | 20.13 | $20.34 | 106800 |
| 2024-04-22 | 20.11 | $20.31 | 49529 |
| 2024-04-19 | 20.09 | $20.08 | 61300 |
| 2024-04-18 | 20.08 | $20.00 | 69600 |
| 2024-04-17 | 20.08 | $19.61 | 54135 |
| 2024-04-16 | 20.11 | $19.53 | 72632 |
| 2024-04-15 | 20.15 | $19.72 | 44637 |
| 2024-04-12 | 20.17 | $20.08 | 46945 |
| 2024-04-11 | 20.15 | $20.52 | 64300 |
| 2024-04-10 | 20.07 | $20.39 | 69511 |
| 2024-04-09 | 20.00 | $20.65 | 88000 |
| 2024-04-08 | 19.89 | $20.49 | 187400 |
| 2024-04-05 | 19.79 | $20.13 | 49500 |
| 2024-04-04 | 19.71 | $20.30 | 54428 |
| 2024-04-03 | 19.61 | $20.55 | 253300 |
| 2024-04-02 | 19.47 | $20.37 | 93305 |
| 2024-04-01 | 19.33 | $20.07 | 55700 |
| 2024-03-28 | 19.21 | $20.23 | 136900 |
| 2024-03-27 | 19.07 | $19.80 | 100400 |
| 2024-03-26 | 18.97 | $19.58 | 92200 |
| 2024-03-25 | 18.87 | $19.78 | 126947 |
| 2024-03-22 | 18.74 | $19.23 | 73525 |
| 2024-03-21 | 18.64 | $19.36 | 82700 |
| 2024-03-20 | 18.52 | $19.30 | 62300 |
| 2024-03-19 | 18.38 | $19.19 | 99424 |
| 2024-03-18 | 18.24 | $19.01 | 81400 |
| 2024-03-15 | 18.10 | $19.21 | 148900 |
| 2024-03-14 | 17.93 | $18.73 | 69601 |
| 2024-03-13 | 17.78 | $18.53 | 56600 |
| 2024-03-12 | 17.64 | $18.22 | 59400 |
| 2024-03-11 | 17.53 | $18.25 | 58508 |
| 2024-03-08 | 17.40 | $18.23 | 56301 |
| 2024-03-07 | 17.26 | $18.35 | 78836 |
| 2024-03-06 | 17.11 | $18.09 | 95137 |
| 2024-03-05 | 16.97 | $17.67 | 86323 |
| 2024-03-04 | 16.87 | $17.91 | 88400 |
| 2024-03-01 | 16.73 | $18.33 | 75700 |
| 2024-02-29 | 16.55 | $18.65 | 144900 |
| 2024-02-28 | 16.34 | $18.10 | 278948 |
| 2024-02-27 | 16.17 | $17.38 | 370997 |
| 2024-02-26 | 16.06 | $15.70 | 80858 |
| 2024-02-23 | 16.13 | $15.91 | 51612 |
| 2024-02-22 | 16.19 | $16.00 | 34048 |
| 2024-02-21 | 16.24 | $15.82 | 53128 |
| 2024-02-20 | 16.32 | $16.06 | 55600 |
| 2024-02-16 | 16.38 | $15.88 | 39900 |
| 2024-02-15 | 16.48 | $15.92 | 32100 |
| 2024-02-14 | 16.57 | $15.59 | 55300 |
| 2024-02-13 | 16.71 | $15.67 | 87419 |
| 2024-02-12 | 16.85 | $16.33 | 84200 |
| 2024-02-09 | 16.94 | $16.46 | 103100 |
| 2024-02-08 | 17.03 | $16.49 | 87926 |
| 2024-02-07 | 17.13 | $16.34 | 100938 |
| 2024-02-06 | 17.25 | $16.56 | 58300 |
| 2024-02-05 | 17.36 | $16.24 | 106500 |
| 2024-02-02 | 17.52 | $16.71 | 30507 |
| 2024-02-01 | 17.64 | $17.12 | 24919 |
| 2024-01-31 | 17.72 | $17.04 | 45000 |
| 2024-01-30 | 17.81 | $17.19 | 30011 |
| 2024-01-29 | 17.89 | $17.25 | 45300 |
| 2024-01-26 | 17.97 | $17.73 | 65638 |
| 2024-01-25 | 18.01 | $17.47 | 34200 |
| 2024-01-24 | 18.08 | $17.31 | 72500 |
| 2024-01-23 | 18.16 | $17.66 | 69400 |
| 2024-01-22 | 18.21 | $17.75 | 44602 |
| 2024-01-19 | 18.26 | $17.84 | 51637 |
| 2024-01-18 | 18.29 | $18.03 | 43700 |
| 2024-01-17 | 18.30 | $17.69 | 68407 |
| 2024-01-16 | 18.34 | $18.04 | 43614 |
| 2024-01-12 | 18.35 | $18.80 | 37338 |
| 2024-01-11 | 18.26 | $18.65 | 44430 |
| 2024-01-10 | 18.18 | $18.70 | 32819 |
| 2024-01-09 | 18.09 | $18.59 | 104637 |
| 2024-01-08 | 17.99 | $18.88 | 61105 |
| 2024-01-05 | 17.86 | $18.94 | 207828 |
| 2024-01-04 | 17.71 | $18.10 | 71505 |
| 2024-01-03 | 17.63 | $17.69 | 39715 |
| 2024-01-02 | 17.59 | $18.08 | 75327 |
| 2023-12-29 | 17.51 | $18.00 | 40300 |
| 2023-12-28 | 17.42 | $18.14 | 39204 |
| 2023-12-27 | 17.32 | $18.26 | 49105 |
| 2023-12-26 | 17.21 | $17.96 | 39800 |
| 2023-12-22 | 17.11 | $17.99 | 51300 |
| 2023-12-21 | 17.01 | $17.94 | 59737 |
| 2023-12-20 | 16.91 | $17.89 | 146500 |
| 2023-12-19 | 16.81 | $17.83 | 89902 |
| 2023-12-18 | 16.71 | $16.96 | 50400 |
| 2023-12-15 | 16.69 | $16.88 | 93300 |
| 2023-12-14 | 16.67 | $16.68 | 72735 |
| 2023-12-13 | 16.68 | $16.47 | 49701 |
| 2023-12-12 | 16.70 | $16.25 | 31640 |
| 2023-12-11 | 16.75 | $16.49 | 39915 |
| 2023-12-08 | 16.77 | $16.56 | 20700 |
| 2023-12-07 | 16.79 | $16.65 | 25400 |
| 2023-12-06 | 16.79 | $16.58 | 51323 |
| 2023-12-05 | 16.80 | $16.09 | 83637 |
| 2023-12-04 | 16.85 | $17.13 | 83000 |
| 2023-12-01 | 16.81 | $17.22 | 61719 |
| 2023-11-30 | 16.75 | $16.86 | 40613 |
| 2023-11-29 | 16.72 | $17.12 | 92526 |
| 2023-11-28 | 16.66 | $17.04 | 66500 |
| 2023-11-27 | 16.60 | $17.07 | 97450 |
| 2023-11-24 | 16.53 | $17.30 | 162500 |
| 2023-11-22 | 16.42 | $16.44 | 55600 |
| 2023-11-21 | 16.39 | $16.30 | 163700 |
| 2023-11-20 | 16.36 | $16.99 | 38646 |
| 2023-11-17 | 16.26 | $16.74 | 29600 |
| 2023-11-16 | 16.18 | $16.68 | 26600 |
| 2023-11-15 | 16.09 | $16.81 | 50124 |
| 2023-11-14 | 15.99 | $16.68 | 181800 |
| 2023-11-13 | 15.89 | $16.17 | 29400 |
| 2023-11-10 | 15.84 | $16.22 | 33848 |
| 2023-11-09 | 15.78 | $16.00 | 61500 |
| 2023-11-08 | 15.74 | $16.13 | 50403 |
| 2023-11-07 | 15.68 | $16.06 | 51900 |
| 2023-11-06 | 15.63 | $16.49 | 66134 |
| 2023-11-03 | 15.53 | $16.73 | 61640 |
| 2023-11-02 | 15.40 | $16.25 | 112643 |
| 2023-11-01 | 15.32 | $15.69 | 118200 |
| 2023-10-31 | 15.29 | $15.71 | 67841 |
| 2023-10-30 | 15.24 | $15.52 | 73900 |
| 2023-10-27 | 15.22 | $15.33 | 77100 |
| 2023-10-26 | 15.22 | $15.05 | 107942 |
| 2023-10-25 | 15.24 | $14.64 | 53100 |
| 2023-10-24 | 15.31 | $14.86 | 61500 |
| 2023-10-23 | 15.36 | $14.93 | 57100 |
| 2023-10-20 | 15.40 | $15.00 | 84443 |
| 2023-10-19 | 15.45 | $15.26 | 30500 |
| 2023-10-18 | 15.47 | $15.42 | 41500 |
| 2023-10-17 | 15.48 | $15.59 | 65518 |
| 2023-10-16 | 15.47 | $15.86 | 80721 |
| 2023-10-13 | 15.44 | $15.21 | 40649 |
| 2023-10-12 | 15.47 | $15.29 | 131126 |
| 2023-10-11 | 15.50 | $15.85 | 27822 |
| 2023-10-10 | 15.48 | $15.77 | 87723 |
| 2023-10-09 | 15.46 | $15.38 | 43300 |
| 2023-10-06 | 15.48 | $15.53 | 52400 |
| 2023-10-05 | 15.49 | $15.42 | 121300 |
| 2023-10-04 | 15.51 | $14.93 | 111300 |
| 2023-10-03 | 15.58 | $14.78 | 144300 |
| 2023-10-02 | 15.67 | $15.41 | 95413 |
| 2023-09-29 | 15.70 | $15.45 | 77839 |
| 2023-09-28 | 15.73 | $15.40 | 76114 |
| 2023-09-27 | 15.76 | $15.37 | 44743 |
| 2023-09-26 | 15.81 | $15.52 | 65235 |
| 2023-09-25 | 15.83 | $15.85 | 79400 |
| 2023-09-22 | 15.83 | $15.89 | 95200 |
| 2023-09-21 | 15.81 | $15.93 | 88236 |
| 2023-09-20 | 15.79 | $16.16 | 118425 |
| 2023-09-19 | 15.75 | $15.62 | 55500 |
| 2023-09-18 | 15.75 | $15.64 | 54934 |
| 2023-09-15 | 15.75 | $15.77 | 115000 |
| 2023-09-14 | 15.74 | $16.08 | 188400 |
| 2023-09-13 | 15.69 | $16.06 | 121336 |
| 2023-09-12 | 15.65 | $15.88 | 47206 |
| 2023-09-11 | 15.63 | $15.95 | 49900 |
| 2023-09-08 | 15.60 | $15.47 | 66429 |
| 2023-09-07 | 15.62 | $15.42 | 117218 |
| 2023-09-06 | 15.65 | $15.60 | 48039 |
| 2023-09-05 | 15.66 | $15.71 | 66545 |
| 2023-09-01 | 15.67 | $15.55 | 45841 |
| 2023-08-31 | 15.70 | $15.87 | 45400 |
| 2023-08-30 | 15.70 | $16.13 | 68300 |
| 2023-08-29 | 15.67 | $16.06 | 55310 |
| 2023-08-28 | 15.64 | $15.70 | 110500 |
| 2023-08-25 | 15.65 | $15.27 | 66000 |
| 2023-08-24 | 15.70 | $15.20 | 60319 |
| 2023-08-23 | 15.76 | $15.19 | 68500 |
| 2023-08-22 | 15.83 | $15.12 | 39646 |
| 2023-08-21 | 15.92 | $15.35 | 80054 |
| 2023-08-18 | 15.99 | $15.50 | 53444 |
| 2023-08-17 | 16.05 | $15.58 | 54400 |
| 2023-08-16 | 16.10 | $15.86 | 100938 |
| 2023-08-15 | 16.14 | $15.66 | 97900 |
| 2023-08-14 | 16.20 | $16.41 | 168903 |
| 2023-08-11 | 16.19 | $16.20 | 183300 |
| 2023-08-10 | 16.21 | $16.27 | 181600 |
| 2023-08-09 | 16.22 | $16.46 | 175816 |
| 2023-08-08 | 16.22 | $16.21 | 128100 |
| 2023-08-07 | 16.24 | $16.40 | 135900 |
| 2023-08-04 | 16.23 | $16.37 | 152714 |
| 2023-08-03 | 16.23 | $16.00 | 268349 |
| 2023-08-02 | 16.26 | $15.72 | 245900 |
| 2023-08-01 | 16.32 | $15.42 | 109625 |
| 2023-07-31 | 16.41 | $15.62 | 190400 |
| 2023-07-28 | 16.47 | $15.75 | 118610 |
| 2023-07-27 | 16.52 | $15.51 | 296503 |
| 2023-07-26 | 16.60 | $16.85 | 71130 |
| 2023-07-25 | 16.54 | $16.84 | 59532 |
| 2023-07-24 | 16.48 | $16.90 | 60700 |
| 2023-07-21 | 16.42 | $16.65 | 55200 |
| 2023-07-20 | 16.37 | $16.68 | 69519 |
| 2023-07-19 | 16.32 | $16.94 | 69000 |
| 2023-07-18 | 16.25 | $17.04 | 44800 |
| 2023-07-17 | 16.16 | $16.72 | 55400 |
| 2023-07-14 | 16.11 | $16.69 | 89100 |
| 2023-07-13 | 16.07 | $17.16 | 133847 |
| 2023-07-12 | 15.97 | $16.71 | 126700 |
| 2023-07-11 | 15.92 | $16.12 | 70510 |
| 2023-07-10 | 15.93 | $15.75 | 140615 |
| 2023-07-07 | 15.98 | $15.88 | 53900 |
| 2023-07-06 | 16.02 | $15.56 | 95717 |
| 2023-07-05 | 16.10 | $15.76 | 99400 |
| 2023-07-03 | 16.17 | $15.65 | 47100 |
| 2023-06-30 | 16.25 | $15.24 | 123730 |
| 2023-06-29 | 16.38 | $15.04 | 204616 |
| 2023-06-28 | 16.54 | $15.39 | 864116 |
| 2023-06-27 | 16.67 | $16.53 | 149300 |
| 2023-06-26 | 16.70 | $16.33 | 136300 |
| 2023-06-23 | 16.75 | $16.29 | 73702 |
| 2023-06-22 | 16.82 | $16.30 | 70127 |
| 2023-06-21 | 16.90 | $16.19 | 69600 |
| 2023-06-20 | 17.00 | $16.60 | 227039 |
| 2023-06-16 | 17.07 | $16.85 | 208100 |
| 2023-06-15 | 17.11 | $17.48 | 29726 |
| 2023-06-14 | 17.10 | $17.29 | 46417 |
| 2023-06-13 | 17.11 | $16.81 | 26148 |
| 2023-06-12 | 17.17 | $16.72 | 34900 |
| 2023-06-09 | 17.24 | $16.67 | 35200 |
| 2023-06-08 | 17.33 | $16.72 | 129700 |
| 2023-06-07 | 17.42 | $16.93 | 39133 |
| 2023-06-06 | 17.50 | $17.04 | 39300 |
| 2023-06-05 | 17.57 | $16.89 | 81600 |
| 2023-06-02 | 17.65 | $17.34 | 124400 |
| 2023-06-01 | 17.70 | $16.62 | 135900 |
| 2023-05-31 | 17.82 | $16.74 | 165936 |
| 2023-05-30 | 17.93 | $16.78 | 114200 |
| 2023-05-26 | 18.04 | $17.98 | 41400 |
| 2023-05-25 | 18.03 | $17.91 | 51000 |
| 2023-05-24 | 18.04 | $18.46 | 52249 |
| 2023-05-23 | 17.99 | $18.55 | 62600 |
| 2023-05-22 | 17.94 | $18.13 | 26100 |
| 2023-05-19 | 17.94 | $18.03 | 39905 |
| 2023-05-18 | 17.95 | $17.71 | 48900 |
| 2023-05-17 | 18.01 | $17.68 | 65625 |
| 2023-05-16 | 18.08 | $17.66 | 48100 |
| 2023-05-15 | 18.16 | $18.42 | 96415 |
| 2023-05-12 | 18.17 | $17.92 | 222500 |
| 2023-05-11 | 18.24 | $18.20 | 88722 |
| 2023-05-10 | 18.29 | $18.55 | 93426 |
| 2023-05-09 | 18.31 | $17.80 | 72700 |
| 2023-05-08 | 18.41 | $17.96 | 74300 |
| 2023-05-05 | 18.49 | $18.06 | 93300 |
| 2023-05-04 | 18.56 | $17.47 | 114541 |
| 2023-05-03 | 18.69 | $17.07 | 125311 |
| 2023-05-02 | 18.87 | $17.38 | 107506 |
| 2023-05-01 | 19.03 | $17.71 | 55331 |
| 2023-04-28 | 19.16 | $17.91 | 80538 |
| 2023-04-27 | 19.27 | $18.00 | 292700 |
| 2023-04-26 | 19.38 | $19.11 | 96100 |
| 2023-04-25 | 19.37 | $19.60 | 27606 |
| 2023-04-24 | 19.32 | $19.97 | 45100 |
| 2023-04-21 | 19.21 | $19.93 | 61910 |
| 2023-04-20 | 19.10 | $19.84 | 73012 |
| 2023-04-19 | 18.99 | $19.65 | 200734 |
| 2023-04-18 | 18.90 | $19.56 | 91200 |
| 2023-04-17 | 18.80 | $19.74 | 103400 |
| 2023-04-14 | 18.69 | $19.48 | 46600 |
| 2023-04-13 | 18.58 | $19.44 | 75100 |
| 2023-04-12 | 18.48 | $19.33 | 80900 |
| 2023-04-11 | 18.38 | $18.70 | 62600 |
| 2023-04-10 | 18.34 | $18.28 | 44902 |
| 2023-04-06 | 18.34 | $18.43 | 25630 |
| 2023-04-05 | 18.33 | $18.35 | 48642 |
| 2023-04-04 | 18.34 | $18.41 | 69939 |
| 2023-04-03 | 18.33 | $18.69 | 65500 |
| 2023-03-31 | 18.31 | $18.92 | 36900 |
| 2023-03-30 | 18.26 | $18.65 | 54400 |
| 2023-03-29 | 18.24 | $18.38 | 65330 |
| 2023-03-28 | 18.25 | $18.09 | 88117 |
| 2023-03-27 | 18.30 | $18.07 | 134400 |
| 2023-03-24 | 18.35 | $17.45 | 87900 |
| 2023-03-23 | 18.48 | $18.14 | 59537 |
| 2023-03-22 | 18.53 | $18.32 | 44400 |
| 2023-03-21 | 18.58 | $18.40 | 50831 |
| 2023-03-20 | 18.62 | $18.33 | 79000 |
| 2023-03-17 | 18.68 | $18.18 | 225000 |
| 2023-03-16 | 18.75 | $17.34 | 154200 |
| 2023-03-15 | 18.92 | $18.17 | 155831 |
| 2023-03-14 | 19.01 | $19.01 | 128100 |
| 2023-03-13 | 19.04 | $18.32 | 129816 |
| 2023-03-10 | 19.13 | $18.36 | 89519 |
| 2023-03-09 | 19.22 | $18.93 | 46136 |
| 2023-03-08 | 19.25 | $18.99 | 46000 |
| 2023-03-07 | 19.27 | $18.82 | 59300 |
| 2023-03-06 | 19.30 | $19.24 | 78700 |
| 2023-03-03 | 19.27 | $19.30 | 149328 |
| 2023-03-02 | 19.22 | $19.12 | 110023 |
| 2023-03-01 | 19.18 | $19.38 | 78517 |
| 2023-02-28 | 19.11 | $19.79 | 79500 |
| 2023-02-27 | 18.99 | $19.44 | 134200 |
| 2023-02-24 | 18.89 | $19.15 | 316229 |
| 2023-02-23 | 18.81 | $18.77 | 98935 |
| 2023-02-22 | 18.76 | $18.91 | 103200 |
| 2023-02-21 | 18.68 | $19.43 | 84500 |
| 2023-02-17 | 18.53 | $19.64 | 155215 |
| 2023-02-16 | 18.33 | $18.84 | 240300 |
| 2023-02-15 | 18.19 | $19.79 | 188528 |
| 2023-02-14 | 17.93 | $20.61 | 411217 |
| 2023-02-13 | 17.57 | $20.57 | 900502 |
| 2023-02-10 | 17.19 | $18.64 | 232348 |
| 2023-02-09 | 16.97 | $18.61 | 331548 |
| 2023-02-08 | 16.72 | $18.69 | 748920 |
| 2023-02-07 | 16.45 | $16.89 | 113805 |
| 2023-02-06 | 16.34 | $16.58 | 155418 |
| 2023-02-03 | 16.23 | $16.45 | 146314 |
| 2023-02-02 | 16.13 | $17.08 | 141032 |
| 2023-02-01 | 15.95 | $17.35 | 220200 |
| 2023-01-31 | 15.72 | $16.99 | 153900 |
| 2023-01-30 | 15.51 | $17.36 | 245100 |
| 2023-01-27 | 15.24 | $17.37 | 347223 |
| 2023-01-26 | 14.94 | $17.40 | 752131 |
| 2023-01-25 | 14.62 | $18.25 | 2.2M |
| 2023-01-24 | 14.20 | $14.83 | 80444 |
| 2023-01-23 | 14.09 | $14.85 | 115900 |
| 2023-01-20 | 13.97 | $14.57 | 105600 |
| 2023-01-19 | 13.86 | $14.45 | 129600 |
| 2023-01-18 | 13.77 | $14.67 | 80600 |
| 2023-01-17 | 13.64 | $14.91 | 301219 |
| 2023-01-13 | 13.48 | $14.37 | 171315 |
| 2023-01-12 | 13.37 | $14.49 | 275100 |
| 2023-01-11 | 13.25 | $13.94 | 95232 |
| 2023-01-10 | 13.18 | $13.66 | 71325 |
| 2023-01-09 | 13.13 | $13.79 | 146617 |
| 2023-01-06 | 13.07 | $13.55 | 186600 |
| 2023-01-05 | 13.03 | $13.35 | 92800 |
| 2023-01-04 | 13.00 | $13.33 | 131200 |
| 2023-01-03 | 12.98 | $13.05 | 173046 |
| 2022-12-30 | 12.99 | $12.63 | 163100 |
| 2022-12-29 | 13.05 | $12.88 | 150300 |
| 2022-12-28 | 13.08 | $12.64 | 205700 |
| 2022-12-27 | 13.14 | $12.91 | 74000 |
| 2022-12-23 | 13.18 | $12.90 | 155000 |
| 2022-12-22 | 13.22 | $12.56 | 201328 |
| 2022-12-21 | 13.30 | $12.88 | 200630 |
| 2022-12-20 | 13.36 | $12.93 | 176900 |
| 2022-12-19 | 13.41 | $12.86 | 168120 |
| 2022-12-16 | 13.47 | $13.19 | 179419 |
| 2022-12-15 | 13.49 | $13.34 | 171800 |
| 2022-12-14 | 13.51 | $13.86 | 207444 |
| 2022-12-13 | 13.47 | $13.88 | 165800 |
| 2022-12-12 | 13.43 | $13.46 | 185100 |
| 2022-12-09 | 13.42 | $13.16 | 149600 |
| 2022-12-08 | 13.45 | $13.10 | 86500 |
| 2022-12-07 | 13.47 | $13.07 | 99429 |
| 2022-12-06 | 13.50 | $13.31 | 169202 |
| 2022-12-05 | 13.50 | $13.71 | 109815 |
| 2022-12-02 | 13.46 | $13.65 | 104833 |
| 2022-12-01 | 13.41 | $13.75 | 126900 |
| 2022-11-30 | 13.34 | $13.58 | 146922 |
| 2022-11-29 | 13.28 | $13.42 | 189632 |
| 2022-11-28 | 13.22 | $13.60 | 153632 |
| 2022-11-25 | 13.13 | $13.95 | 161744 |
| 2022-11-23 | 12.99 | $13.57 | 141315 |
| 2022-11-22 | 12.87 | $13.35 | 127948 |
| 2022-11-21 | 12.77 | $13.37 | 153924 |
| 2022-11-18 | 12.65 | $13.47 | 223705 |
| 2022-11-17 | 12.51 | $13.10 | 109841 |
| 2022-11-16 | 12.40 | $13.14 | 133301 |
| 2022-11-15 | 12.27 | $13.31 | 162445 |
| 2022-11-14 | 12.12 | $13.52 | 214517 |
| 2022-11-11 | 11.94 | $13.25 | 380547 |
| 2022-11-10 | 11.78 | $13.01 | 190400 |
| 2022-11-09 | 11.64 | $12.55 | 131000 |
| 2022-11-08 | 11.53 | $12.68 | 102100 |
| 2022-11-07 | 11.41 | $12.91 | 287300 |
| 2022-11-04 | 11.26 | $11.80 | 114400 |
| 2022-11-03 | 11.21 | $11.38 | 118500 |
| 2022-11-02 | 11.20 | $11.40 | 169500 |
| 2022-11-01 | 11.20 | $11.43 | 135200 |
| 2022-10-31 | 11.20 | $10.96 | 209200 |
| 2022-10-28 | 11.24 | $10.85 | 130521 |
| 2022-10-27 | 11.31 | $10.56 | 396728 |
| 2022-10-26 | 11.40 | $11.20 | 203500 |
| 2022-10-25 | 11.43 | $11.16 | 124328 |
| 2022-10-24 | 11.47 | $10.86 | 158700 |
| 2022-10-21 | 11.55 | $11.01 | 296349 |
| 2022-10-20 | 11.61 | $11.03 | 267624 |
| 2022-10-19 | 11.68 | $11.35 | 194500 |
| 2022-10-18 | 11.72 | $11.74 | 135300 |
| 2022-10-17 | 11.72 | $11.84 | 159440 |
| 2022-10-14 | 11.72 | $11.63 | 133223 |
| 2022-10-13 | 11.75 | $11.78 | 236148 |
| 2022-10-12 | 11.76 | $11.37 | 121100 |
| 2022-10-11 | 11.82 | $11.43 | 98700 |
| 2022-10-10 | 11.88 | $11.61 | 107604 |
| 2022-10-07 | 11.93 | $11.44 | 263400 |
| 2022-10-06 | 12.00 | $11.87 | 144427 |
| 2022-10-05 | 12.04 | $11.98 | 327300 |
| 2022-10-04 | 12.08 | $12.43 | 106000 |
| 2022-10-03 | 12.08 | $11.99 | 191767 |
| 2022-09-30 | 12.12 | $11.41 | 184524 |
| 2022-09-29 | 12.23 | $11.47 | 212145 |
| 2022-09-28 | 12.35 | $11.97 | 121800 |
| 2022-09-27 | 12.43 | $11.53 | 222637 |
| 2022-09-26 | 12.56 | $11.60 | 355040 |
| 2022-09-23 | 12.71 | $11.97 | 242845 |
| 2022-09-22 | 12.83 | $12.41 | 169547 |
| 2022-09-21 | 12.93 | $12.17 | 200026 |
| 2022-09-20 | 13.07 | $12.15 | 286500 |
| 2022-09-19 | 13.23 | $12.55 | 180428 |
| 2022-09-16 | 13.36 | $12.46 | 148923 |
| 2022-09-15 | 13.51 | $12.54 | 278500 |
| 2022-09-14 | 13.67 | $12.79 | 210216 |
| 2022-09-13 | 13.82 | $12.68 | 277500 |
| 2022-09-12 | 14.00 | $13.49 | 62236 |
| 2022-09-09 | 14.11 | $13.16 | 101938 |
| 2022-09-08 | 14.27 | $12.94 | 215144 |
| 2022-09-07 | 14.46 | $13.53 | 96240 |
| 2022-09-06 | 14.60 | $13.08 | 92638 |
| 2022-09-02 | 14.80 | $13.10 | 146926 |
| 2022-09-01 | 15.00 | $13.45 | 219100 |
| 2022-08-31 | 15.18 | $14.17 | 105300 |
| 2022-08-30 | 15.29 | $14.48 | 121200 |
| 2022-08-29 | 15.38 | $14.16 | 269500 |
| 2022-08-26 | 15.50 | $15.16 | 154900 |
| 2022-08-25 | 15.53 | $15.66 | 89200 |
| 2022-08-24 | 15.51 | $15.46 | 104130 |
| 2022-08-23 | 15.50 | $15.42 | 131401 |
| 2022-08-22 | 15.49 | $15.14 | 108300 |
| 2022-08-19 | 15.49 | $15.57 | 117111 |
| 2022-08-18 | 15.45 | $15.71 | 84239 |
| 2022-08-17 | 15.38 | $15.55 | 206747 |
| 2022-08-16 | 15.32 | $15.94 | 68104 |
| 2022-08-15 | 15.22 | $15.54 | 89500 |
| 2022-08-12 | 15.14 | $16.08 | 72400 |
| 2022-08-11 | 14.99 | $15.88 | 71100 |
| 2022-08-10 | 14.86 | $15.61 | 162800 |
| 2022-08-09 | 14.73 | $15.09 | 53800 |
| 2022-08-08 | 14.66 | $15.33 | 78800 |
| 2022-08-05 | 14.55 | $15.23 | 67600 |
| 2022-08-04 | 14.45 | $15.21 | 82327 |
| 2022-08-03 | 14.34 | $15.17 | 199800 |
| 2022-08-02 | 14.24 | $14.69 | 150500 |
| 2022-08-01 | 14.17 | $15.30 | 228646 |
| 2022-07-29 | 14.05 | $15.83 | 184625 |
| 2022-07-28 | 13.87 | $15.24 | 246100 |
| 2022-07-27 | 13.74 | $13.86 | 187649 |
| 2022-07-26 | 13.75 | $13.45 | 163812 |
| 2022-07-25 | 13.81 | $14.05 | 135032 |
| 2022-07-22 | 13.82 | $13.61 | 175025 |
| 2022-07-21 | 13.88 | $13.42 | 161700 |
| 2022-07-20 | 13.96 | $13.82 | 167800 |
| 2022-07-19 | 14.01 | $13.97 | 73900 |
| 2022-07-18 | 14.06 | $13.57 | 124500 |
| 2022-07-15 | 14.14 | $13.28 | 110400 |
| 2022-07-14 | 14.27 | $12.98 | 121949 |
| 2022-07-13 | 14.43 | $13.49 | 225235 |
| 2022-07-12 | 14.55 | $13.95 | 126427 |
| 2022-07-11 | 14.65 | $13.70 | 246100 |
| 2022-07-08 | 14.78 | $14.39 | 47100 |
| 2022-07-07 | 14.86 | $14.49 | 74545 |
| 2022-07-06 | 14.95 | $14.14 | 142102 |
| 2022-07-05 | 15.08 | $14.25 | 181700 |
| 2022-07-01 | 15.22 | $14.76 | 274430 |
| 2022-06-30 | 15.31 | $14.37 | 180100 |
| 2022-06-29 | 15.45 | $14.61 | 306835 |
| 2022-06-28 | 15.58 | $15.17 | 193100 |
| 2022-06-27 | 15.66 | $15.36 | 288702 |
| 2022-06-24 | 15.75 | $15.40 | 154222 |
| 2022-06-23 | 15.84 | $14.85 | 683300 |
| 2022-06-22 | 15.99 | $15.40 | 541317 |
| 2022-06-21 | 16.10 | $15.23 | 143019 |
| 2022-06-17 | 16.23 | $14.98 | 223100 |
| 2022-06-16 | 16.43 | $14.64 | 384700 |
| 2022-06-15 | 16.68 | $15.50 | 408000 |
| 2022-06-14 | 16.90 | $15.20 | 409500 |
| 2022-06-13 | 17.18 | $15.50 | 373629 |
| 2022-06-10 | 17.46 | $16.59 | 290600 |
| 2022-06-09 | 17.68 | $17.06 | 346204 |
| 2022-06-08 | 17.86 | $17.71 | 203500 |
| 2022-06-07 | 18.01 | $17.19 | 243208 |
| 2022-06-06 | 18.21 | $17.21 | 170112 |
| 2022-06-03 | 18.44 | $16.38 | 187235 |
| 2022-06-02 | 18.77 | $16.45 | 310312 |
| 2022-06-01 | 19.12 | $16.34 | 230100 |
| 2022-05-31 | 19.52 | $16.97 | 184100 |
| 2022-05-27 | 19.88 | $17.59 | 221930 |
| 2022-05-26 | 20.21 | $18.17 | 118200 |
| 2022-05-25 | 20.49 | $17.89 | 96200 |
| 2022-05-24 | 20.83 | $17.10 | 155900 |
| 2022-05-23 | 21.28 | $17.44 | 166400 |
| 2022-05-20 | 21.73 | $17.02 | 406247 |
| 2022-05-19 | 22.25 | $22.20 | 93200 |
| 2022-05-18 | 22.30 | $21.00 | 101006 |
| 2022-05-17 | 22.48 | $23.50 | 52400 |
| 2022-05-16 | 22.45 | $23.71 | 58600 |
| 2022-05-13 | 22.41 | $22.94 | 41200 |
| 2022-05-12 | 22.46 | $22.29 | 74400 |
| 2022-05-11 | 22.60 | $21.70 | 82800 |
| 2022-05-10 | 22.82 | $21.29 | 140500 |
| 2022-05-09 | 23.10 | $19.88 | 144842 |
| 2022-05-06 | 23.54 | $21.26 | 60200 |
| 2022-05-05 | 23.88 | $21.80 | 98200 |
| 2022-05-04 | 24.19 | $23.97 | 68702 |
| 2022-05-03 | 24.30 | $22.86 | 62600 |
| 2022-05-02 | 24.52 | $21.84 | 88600 |
| 2022-04-29 | 24.87 | $21.82 | 146700 |
| 2022-04-28 | 25.23 | $22.06 | 371600 |
| 2022-04-27 | 25.59 | $23.59 | 83000 |
| 2022-04-26 | 25.81 | $23.37 | 66700 |
| 2022-04-25 | 26.05 | $24.84 | 84228 |
| 2022-04-22 | 26.16 | $24.53 | 67022 |
| 2022-04-21 | 26.29 | $25.56 | 56500 |
| 2022-04-20 | 26.31 | $26.15 | 98300 |
| 2022-04-19 | 26.27 | $27.01 | 66000 |
| 2022-04-18 | 26.13 | $26.88 | 79700 |
| 2022-04-14 | 25.99 | $27.67 | 105300 |
| 2022-04-13 | 25.76 | $27.07 | 76920 |
| 2022-04-12 | 25.58 | $26.21 | 72037 |
| 2022-04-11 | 25.47 | $25.85 | 65804 |
| 2022-04-08 | 25.38 | $26.40 | 76700 |
| 2022-04-07 | 25.22 | $26.75 | 152800 |
| 2022-04-06 | 25.02 | $25.81 | 98300 |
| 2022-04-05 | 24.89 | $26.17 | 118500 |
| 2022-04-04 | 24.71 | $25.72 | 87100 |
| 2022-04-01 | 24.54 | $25.76 | 53100 |
| 2022-03-31 | 24.34 | $25.21 | 164316 |
| 2022-03-30 | 24.18 | $25.41 | 59535 |
| 2022-03-29 | 23.99 | $25.69 | 104400 |
| 2022-03-28 | 23.75 | $24.46 | 57800 |
| 2022-03-25 | 23.62 | $24.37 | 104736 |
| 2022-03-24 | 23.50 | $24.04 | 71338 |
| 2022-03-23 | 23.40 | $23.75 | 54200 |
| 2022-03-22 | 23.33 | $23.80 | 63200 |
| 2022-03-21 | 23.27 | $23.84 | 107232 |
| 2022-03-18 | 23.20 | $24.48 | 93200 |
| 2022-03-17 | 23.08 | $24.50 | 144925 |
| 2022-03-16 | 22.98 | $25.13 | 203700 |
| 2022-03-15 | 22.83 | $23.10 | 107039 |
| 2022-03-14 | 22.89 | $23.81 | 166514 |
| 2022-03-11 | 22.90 | $23.47 | 69943 |
| 2022-03-10 | 22.96 | $23.10 | 126410 |
| 2022-03-09 | 23.08 | $23.46 | 118431 |
| 2022-03-08 | 23.19 | $21.87 | 346300 |
| 2022-03-07 | 23.47 | $20.09 | 265145 |
| 2022-03-04 | 23.96 | $20.54 | 286825 |
| 2022-03-03 | 24.44 | $21.46 | 148100 |
| 2022-03-02 | 24.87 | $22.23 | 112400 |
| 2022-03-01 | 25.24 | $21.91 | 247600 |
| 2022-02-28 | 25.66 | $23.23 | 139313 |
| 2022-02-25 | 25.98 | $23.94 | 122700 |
| 2022-02-24 | 26.24 | $23.24 | 155700 |
| 2022-02-23 | 26.58 | $23.62 | 268300 |
| 2022-02-22 | 26.90 | $24.48 | 202300 |
| 2022-02-18 | 27.15 | $25.69 | 79900 |
| 2022-02-17 | 27.29 | $26.18 | 118637 |
| 2022-02-16 | 27.39 | $27.52 | 66134 |
| 2022-02-15 | 27.36 | $28.11 | 94900 |
| 2022-02-14 | 27.26 | $26.87 | 177900 |
| 2022-02-11 | 27.30 | $27.54 | 173126 |
| 2022-02-10 | 27.28 | $27.38 | 101712 |
| 2022-02-09 | 27.28 | $27.79 | 90138 |
| 2022-02-08 | 27.24 | $27.79 | 84800 |
| 2022-02-07 | 27.21 | $27.60 | 49900 |
| 2022-02-04 | 27.21 | $27.43 | 64526 |
| 2022-02-03 | 27.23 | $27.75 | 79321 |
| 2022-02-02 | 27.23 | $27.49 | 54600 |
| 2022-02-01 | 27.26 | $26.86 | 77200 |
| 2022-01-31 | 27.36 | $26.87 | 96300 |
| 2022-01-28 | 27.47 | $26.89 | 87221 |
| 2022-01-27 | 27.58 | $26.25 | 109300 |
| 2022-01-26 | 27.76 | $26.63 | 117600 |
| 2022-01-25 | 27.92 | $27.23 | 140149 |
| 2022-01-24 | 28.03 | $26.18 | 163616 |
| 2022-01-21 | 28.24 | $26.69 | 114949 |
| 2022-01-20 | 28.40 | $26.94 | 55400 |
| 2022-01-19 | 28.54 | $27.30 | 56403 |
| 2022-01-18 | 28.64 | $27.32 | 94300 |
| 2022-01-14 | 28.74 | $28.50 | 87000 |
| 2022-01-13 | 28.72 | $29.26 | 88047 |
| 2022-01-12 | 28.62 | $28.86 | 81800 |
| 2022-01-11 | 28.55 | $28.76 | 50409 |
| 2022-01-10 | 28.49 | $28.86 | 86137 |
| 2022-01-07 | 28.42 | $29.08 | 140905 |
| 2022-01-06 | 28.34 | $29.31 | 75138 |
| 2022-01-05 | 28.24 | $29.28 | 133356 |
| 2022-01-04 | 28.15 | $29.19 | 77547 |
| 2022-01-03 | 28.07 | $29.05 | 77800 |
| 2021-12-31 | 28.01 | $28.45 | 74700 |
| 2021-12-30 | 28.02 | $28.32 | 77029 |
| 2021-12-29 | 28.05 | $28.56 | 81242 |
| 2021-12-28 | 28.07 | $28.64 | 103200 |
| 2021-12-27 | 28.10 | $28.28 | 104300 |
| 2021-12-23 | 28.17 | $27.26 | 89700 |
| 2021-12-22 | 28.38 | $26.67 | 117800 |
| 2021-12-21 | 28.68 | $27.11 | 175400 |
| 2021-12-20 | 28.97 | $26.25 | 164601 |
| 2021-12-17 | 29.38 | $27.31 | 100149 |
| 2021-12-16 | 29.72 | $27.02 | 162640 |
| 2021-12-15 | 30.13 | $27.31 | 138100 |
| 2021-12-14 | 30.55 | $27.94 | 76932 |
| 2021-12-13 | 30.96 | $28.62 | 84800 |
| 2021-12-10 | 31.34 | $29.72 | 59300 |
| 2021-12-09 | 31.64 | $30.04 | 89100 |
| 2021-12-08 | 31.93 | $30.39 | 58500 |
| 2021-12-07 | 32.21 | $30.24 | 76347 |
| 2021-12-06 | 32.53 | $30.42 | 83100 |
| 2021-12-03 | 32.87 | $29.70 | 59825 |
| 2021-12-02 | 33.30 | $30.83 | 90300 |
| 2021-12-01 | 33.65 | $30.77 | 124014 |
| 2021-11-30 | 34.02 | $31.21 | 95600 |
| 2021-11-29 | 34.38 | $31.27 | 56049 |
| 2021-11-26 | 34.74 | $31.75 | 42000 |
| 2021-11-24 | 35.08 | $33.79 | 40612 |
| 2021-11-23 | 35.24 | $34.37 | 30221 |
| 2021-11-22 | 35.36 | $34.17 | 96333 |
| 2021-11-19 | 35.50 | $34.05 | 68700 |
| 2021-11-18 | 35.66 | $34.50 | 50035 |
| 2021-11-17 | 35.79 | $35.27 | 49500 |
| 2021-11-16 | 35.86 | $36.03 | 84696 |
| 2021-11-15 | 35.86 | $36.74 | 72200 |
| 2021-11-12 | 35.79 | $36.64 | 57517 |
| 2021-11-11 | 35.73 | $35.16 | 65500 |
| 2021-11-10 | 35.82 | $34.65 | 21937 |
| 2021-11-09 | 35.96 | $35.74 | 17510 |
| 2021-11-08 | 36.00 | $35.58 | 11234 |
| 2021-11-05 | 36.06 | $36.10 | 25600 |
| 2021-11-04 | 36.06 | $35.97 | 19226 |
| 2021-11-03 | 36.06 | $36.08 | 22800 |
| 2021-11-02 | 36.05 | $35.29 | 46400 |
| 2021-11-01 | 36.13 | $35.39 | 29600 |
| 2021-10-29 | 36.20 | $34.96 | 23400 |
| 2021-10-28 | 36.32 | $36.33 | 23243 |
| 2021-10-27 | 36.31 | $36.24 | 23100 |
| 2021-10-26 | 36.30 | $36.19 | 17321 |
| 2021-10-25 | 36.29 | $36.11 | 27317 |
| 2021-10-22 | 36.30 | $36.48 | 16512 |
| 2021-10-21 | 36.26 | $36.83 | 19726 |
| 2021-10-20 | 36.19 | $37.05 | 19600 |
| 2021-10-19 | 36.10 | $36.99 | 16400 |
| 2021-10-18 | 36.00 | $36.54 | 11418 |
| 2021-10-15 | 35.94 | $36.53 | 38300 |
| 2021-10-14 | 35.89 | $36.52 | 20845 |
| 2021-10-13 | 35.83 | $36.45 | 18502 |
| 2021-10-12 | 35.78 | $35.64 | 15600 |
| 2021-10-11 | 35.82 | $35.04 | 24110 |
| 2021-10-08 | 35.92 | $35.18 | 36400 |
| 2021-10-07 | 36.02 | $35.06 | 24400 |
| 2021-10-06 | 36.14 | $34.94 | 32300 |
| 2021-10-05 | 36.29 | $36.61 | 16921 |
| 2021-10-04 | 36.28 | $36.84 | 30302 |
| 2021-10-01 | 36.25 | $36.88 | 23608 |
| 2021-09-30 | 36.23 | $36.15 | 29536 |
| 2021-09-29 | 36.29 | $35.24 | 82716 |
| 2021-09-28 | 36.45 | $35.35 | 71500 |
| 2021-09-27 | 36.60 | $36.54 | 36520 |
| 2021-09-24 | 36.65 | $36.12 | 26147 |
| 2021-09-23 | 36.75 | $36.51 | 48600 |
| 2021-09-22 | 36.81 | $36.03 | 55008 |
| 2021-09-21 | 36.93 | $35.42 | 29100 |
| 2021-09-20 | 37.11 | $35.59 | 21100 |
| 2021-09-17 | 37.28 | $36.39 | 22436 |
| 2021-09-16 | 37.38 | $36.56 | 17800 |
| 2021-09-15 | 37.46 | $36.52 | 16800 |
| 2021-09-14 | 37.56 | $37.05 | 19222 |
| 2021-09-13 | 37.61 | $37.38 | 29600 |
| 2021-09-10 | 37.64 | $36.99 | 13348 |
| 2021-09-09 | 37.72 | $37.85 | 29000 |
| 2021-09-08 | 37.71 | $37.52 | 13900 |
| 2021-09-07 | 37.75 | $37.76 | 13600 |
| 2021-09-03 | 37.76 | $37.96 | 17400 |
| 2021-09-02 | 37.77 | $38.26 | 22000 |
| 2021-09-01 | 37.75 | $38.11 | 19742 |
| 2021-08-31 | 37.75 | $37.69 | 24304 |
| 2021-08-30 | 37.80 | $37.88 | 31206 |
| 2021-08-27 | 37.84 | $37.73 | 23401 |
| 2021-08-26 | 37.91 | $37.20 | 11549 |
| 2021-08-25 | 38.04 | $37.42 | 22800 |
| 2021-08-24 | 38.18 | $37.26 | 57200 |
| 2021-08-23 | 38.35 | $37.19 | 23900 |
| 2021-08-20 | 38.55 | $37.00 | 16848 |
| 2021-08-19 | 38.79 | $36.95 | 16700 |
| 2021-08-18 | 39.06 | $37.83 | 12246 |
| 2021-08-17 | 39.25 | $37.73 | 36339 |
| 2021-08-16 | 39.47 | $38.48 | 13635 |
| 2021-08-13 | 39.63 | $38.69 | 9941 |
| 2021-08-12 | 39.77 | $39.02 | 14124 |
| 2021-08-11 | 39.89 | $38.99 | 22500 |
| 2021-08-10 | 40.02 | $38.46 | 22000 |
| 2021-08-09 | 40.21 | $38.59 | 32214 |
| 2021-08-06 | 40.40 | $39.05 | 26700 |
| 2021-08-05 | 40.55 | $39.73 | 20300 |
| 2021-08-04 | 40.63 | $39.66 | 18943 |
| 2021-08-03 | 40.72 | $40.05 | 50100 |
| 2021-08-02 | 40.77 | $39.57 | 86300 |
| 2021-07-30 | 40.87 | $39.88 | 39300 |
| 2021-07-29 | 40.95 | $40.00 | 60139 |
| 2021-07-28 | 41.01 | $42.35 | 38209 |
| 2021-07-27 | 40.84 | $42.24 | 22900 |
| 2021-07-26 | 40.67 | $42.28 | 42708 |
| 2021-07-23 | 40.49 | $41.11 | 26225 |
| 2021-07-22 | 40.42 | $41.07 | 26000 |
| 2021-07-21 | 40.35 | $40.77 | 15100 |
| 2021-07-20 | 40.30 | $40.29 | 15000 |
| 2021-07-19 | 40.31 | $39.88 | 16800 |
Double Exponential Moving Average DEMA
Double-smoothed EMA, more responsive than EMA
Latest Value
96.10
2026-07-16
Close Price
$95.58
Vol: 1.3M
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
10.78
Average
30.92
Maximum
96.10
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 96.10 | $95.58 | 1.3M |
| 2026-07-15 | 95.85 | $94.70 | 1.7M |
| 2026-07-14 | 95.73 | $98.16 | 1.2M |
| 2026-07-13 | 94.84 | $95.74 | 1.3M |
| 2026-07-10 | 94.31 | $96.96 | 1.1M |
| 2026-07-09 | 93.41 | $94.43 | 1.2M |
| 2026-07-08 | 92.89 | $94.08 | 928492 |
| 2026-07-07 | 92.34 | $92.95 | 1.2M |
| 2026-07-06 | 91.93 | $94.81 | 1.4M |
| 2026-07-02 | 91.04 | $93.76 | 1.1M |
| 2026-07-01 | 90.22 | $90.49 | 3.3M |
| 2026-06-30 | 89.95 | $90.76 | 1.9M |
| 2026-06-29 | 89.57 | $92.26 | 1.4M |
| 2026-06-26 | 88.80 | $89.26 | 6.2M |
| 2026-06-25 | 88.53 | $88.46 | 892633 |
| 2026-06-24 | 88.37 | $87.52 | 1.1M |
| 2026-06-23 | 88.38 | $87.86 | 1.2M |
| 2026-06-22 | 88.32 | $85.35 | 1.1M |
| 2026-06-18 | 88.76 | $84.41 | 2.6M |
| 2026-06-17 | 89.45 | $88.93 | 1.3M |
| 2026-06-16 | 89.30 | $87.31 | 1.7M |
| 2026-06-15 | 89.45 | $89.45 | 1.9M |
| 2026-06-12 | 89.15 | $93.77 | 1.3M |
| 2026-06-11 | 87.89 | $92.11 | 2.0M |
| 2026-06-10 | 86.75 | $89.25 | 1.8M |
| 2026-06-09 | 86.03 | $87.36 | 1.3M |
| 2026-06-08 | 85.59 | $83.67 | 1.3M |
| 2026-06-05 | 85.84 | $82.66 | 1.8M |
| 2026-06-04 | 86.33 | $87.29 | 1.4M |
| 2026-06-03 | 85.92 | $86.07 | 1.4M |
| 2026-06-02 | 85.69 | $88.88 | 1.5M |
| 2026-06-01 | 84.82 | $85.82 | 2.8M |
| 2026-05-29 | 84.44 | $85.36 | 15.2M |
| 2026-05-28 | 84.10 | $83.83 | 1.8M |
| 2026-05-27 | 84.02 | $84.67 | 1.6M |
| 2026-05-26 | 83.74 | $83.01 | 2.2M |
| 2026-05-22 | 83.75 | $85.84 | 1.3M |
| 2026-05-21 | 83.17 | $86.81 | 1.4M |
| 2026-05-20 | 82.28 | $84.11 | 1.8M |
| 2026-05-19 | 81.82 | $80.94 | 1.6M |
| 2026-05-18 | 81.94 | $80.73 | 860417 |
| 2026-05-15 | 82.12 | $79.27 | 1.0M |
| 2026-05-14 | 82.64 | $81.66 | 935263 |
| 2026-05-13 | 82.73 | $81.98 | 1.1M |
| 2026-05-12 | 82.76 | $80.13 | 2.7M |
| 2026-05-11 | 83.18 | $78.50 | 1.8M |
| 2026-05-08 | 84.01 | $80.43 | 1.7M |
| 2026-05-07 | 84.54 | $80.50 | 1.7M |
| 2026-05-06 | 85.14 | $84.74 | 1.0M |
| 2026-05-05 | 84.93 | $83.79 | 799521 |
| 2026-05-04 | 84.86 | $83.55 | 879389 |
| 2026-05-01 | 84.82 | $84.32 | 1.1M |
| 2026-04-30 | 84.59 | $84.88 | 830861 |
| 2026-04-29 | 84.19 | $82.22 | 990228 |
| 2026-04-28 | 84.28 | $82.07 | 1.1M |
| 2026-04-27 | 84.38 | $82.83 | 839800 |
| 2026-04-24 | 84.33 | $84.06 | 941119 |
| 2026-04-23 | 83.99 | $84.23 | 828870 |
| 2026-04-22 | 83.54 | $83.15 | 1.9M |
| 2026-04-21 | 83.22 | $83.52 | 1.5M |
| 2026-04-20 | 82.76 | $83.43 | 1.6M |
| 2026-04-17 | 82.22 | $81.38 | 2.1M |
| 2026-04-16 | 82.00 | $81.86 | 1.3M |
| 2026-04-15 | 81.63 | $77.85 | 1.8M |
| 2026-04-14 | 82.03 | $80.56 | 1.1M |
| 2026-04-13 | 81.89 | $83.11 | 1.1M |
| 2026-04-10 | 81.18 | $83.03 | 1.1M |
| 2026-04-09 | 80.34 | $82.78 | 1.1M |
| 2026-04-08 | 79.40 | $80.48 | 1.3M |
| 2026-04-07 | 78.77 | $81.26 | 1.8M |
| 2026-04-06 | 77.86 | $80.63 | 1.1M |
| 2026-04-02 | 76.92 | $79.64 | 1.1M |
| 2026-04-01 | 76.02 | $76.89 | 1.2M |
| 2026-03-31 | 75.54 | $74.94 | 4.0M |
| 2026-03-30 | 75.37 | $73.13 | 1.2M |
| 2026-03-27 | 75.55 | $75.33 | 1.3M |
| 2026-03-26 | 75.27 | $73.35 | 2.3M |
| 2026-03-25 | 75.35 | $76.95 | 1.1M |
| 2026-03-24 | 74.67 | $75.07 | 1.3M |
| 2026-03-23 | 74.26 | $74.55 | 1.2M |
| 2026-03-20 | 73.88 | $71.98 | 2.1M |
| 2026-03-19 | 73.96 | $73.58 | 1.3M |
| 2026-03-18 | 73.70 | $72.71 | 1.1M |
| 2026-03-17 | 73.56 | $73.96 | 1.1M |
| 2026-03-16 | 73.12 | $72.89 | 1.1M |
| 2026-03-13 | 72.82 | $72.19 | 1.1M |
| 2026-03-12 | 72.60 | $70.95 | 1.8M |
| 2026-03-11 | 72.59 | $71.12 | 1.3M |
| 2026-03-10 | 72.52 | $72.84 | 1.2M |
| 2026-03-09 | 72.05 | $70.17 | 1.3M |
| 2026-03-06 | 72.06 | $69.28 | 1.3M |
| 2026-03-05 | 72.23 | $71.05 | 1.3M |
| 2026-03-04 | 72.03 | $72.50 | 1.1M |
| 2026-03-03 | 71.48 | $72.02 | 1.5M |
| 2026-03-02 | 70.91 | $75.15 | 2.2M |
| 2026-02-27 | 69.58 | $72.89 | 2.9M |
| 2026-02-26 | 68.48 | $70.68 | 2.5M |
| 2026-02-25 | 67.66 | $66.70 | 1.1M |
| 2026-02-24 | 67.52 | $68.57 | 855707 |
| 2026-02-23 | 66.95 | $67.07 | 800119 |
| 2026-02-20 | 66.59 | $66.08 | 2.2M |
| 2026-02-19 | 66.36 | $63.95 | 1.4M |
| 2026-02-18 | 66.53 | $64.48 | 1.0M |
| 2026-02-17 | 66.59 | $66.20 | 1.7M |
| 2026-02-13 | 66.29 | $65.71 | 912100 |
| 2026-02-12 | 66.01 | $65.73 | 998333 |
| 2026-02-11 | 65.67 | $64.57 | 1.4M |
| 2026-02-10 | 65.50 | $65.69 | 1.8M |
| 2026-02-09 | 65.05 | $68.28 | 1.7M |
| 2026-02-06 | 63.95 | $66.95 | 1.7M |
| 2026-02-05 | 62.94 | $65.21 | 1.5M |
| 2026-02-04 | 62.12 | $63.11 | 1.1M |
| 2026-02-03 | 61.59 | $62.80 | 818000 |
| 2026-02-02 | 61.03 | $60.65 | 1.1M |
| 2026-01-30 | 60.81 | $61.03 | 988600 |
| 2026-01-29 | 60.47 | $62.22 | 912264 |
| 2026-01-28 | 59.80 | $60.83 | 632804 |
| 2026-01-27 | 59.31 | $60.49 | 1.0M |
| 2026-01-26 | 58.79 | $61.23 | 964301 |
| 2026-01-23 | 58.02 | $61.35 | 761500 |
| 2026-01-22 | 57.10 | $60.56 | 1.3M |
| 2026-01-21 | 56.18 | $59.62 | 981712 |
| 2026-01-20 | 55.31 | $58.28 | 1.4M |
| 2026-01-16 | 54.57 | $58.71 | 1.4M |
| 2026-01-15 | 53.61 | $56.03 | 1.8M |
| 2026-01-14 | 53.07 | $52.60 | 1.1M |
| 2026-01-13 | 53.16 | $51.00 | 701557 |
| 2026-01-12 | 53.61 | $51.35 | 1.1M |
| 2026-01-09 | 54.05 | $50.15 | 1.1M |
| 2026-01-08 | 54.81 | $51.83 | 1.5M |
| 2026-01-07 | 55.33 | $51.17 | 2.6M |
| 2026-01-06 | 56.07 | $56.60 | 1.1M |
| 2026-01-05 | 55.77 | $57.22 | 995200 |
| 2026-01-02 | 55.29 | $56.55 | 1.1M |
| 2025-12-31 | 54.86 | $55.44 | 580101 |
| 2025-12-30 | 54.59 | $55.09 | 844229 |
| 2025-12-29 | 54.34 | $55.29 | 1.0M |
| 2025-12-26 | 54.01 | $54.78 | 390531 |
| 2025-12-24 | 53.72 | $54.07 | 141031 |
| 2025-12-23 | 53.53 | $53.80 | 517107 |
| 2025-12-22 | 53.36 | $53.71 | 591971 |
| 2025-12-19 | 53.18 | $53.73 | 3.5M |
| 2025-12-18 | 52.96 | $53.12 | 777959 |
| 2025-12-17 | 52.82 | $53.30 | 831221 |
| 2025-12-16 | 52.63 | $53.34 | 1.1M |
| 2025-12-15 | 52.38 | $53.64 | 2.7M |
| 2025-12-12 | 52.03 | $52.00 | 752800 |
| 2025-12-11 | 51.97 | $51.22 | 538031 |
| 2025-12-10 | 52.06 | $50.13 | 571500 |
| 2025-12-09 | 52.38 | $51.13 | 559600 |
| 2025-12-08 | 52.55 | $50.42 | 721500 |
| 2025-12-05 | 52.88 | $50.20 | 781825 |
| 2025-12-04 | 53.31 | $51.88 | 466219 |
| 2025-12-03 | 53.44 | $52.36 | 562121 |
| 2025-12-02 | 53.48 | $52.59 | 578849 |
| 2025-12-01 | 53.47 | $52.60 | 1.2M |
| 2025-11-28 | 53.45 | $53.07 | 403907 |
| 2025-11-26 | 53.32 | $53.67 | 607100 |
| 2025-11-25 | 53.02 | $53.70 | 598640 |
| 2025-11-24 | 52.66 | $53.47 | 786043 |
| 2025-11-21 | 52.29 | $52.61 | 700639 |
| 2025-11-20 | 52.02 | $52.07 | 993764 |
| 2025-11-19 | 51.81 | $53.57 | 1.8M |
| 2025-11-18 | 51.25 | $56.10 | 1.6M |
| 2025-11-17 | 50.05 | $53.53 | 985201 |
| 2025-11-14 | 49.20 | $50.33 | 640500 |
| 2025-11-13 | 48.88 | $50.40 | 791100 |
| 2025-11-12 | 48.48 | $50.81 | 1.2M |
| 2025-11-11 | 47.94 | $50.57 | 793561 |
| 2025-11-10 | 47.36 | $48.82 | 668634 |
| 2025-11-07 | 47.05 | $47.48 | 587500 |
| 2025-11-06 | 46.98 | $47.76 | 1.2M |
| 2025-11-05 | 46.84 | $46.03 | 898610 |
| 2025-11-04 | 47.04 | $45.81 | 752746 |
| 2025-11-03 | 47.32 | $46.41 | 633507 |
| 2025-10-31 | 47.52 | $47.11 | 666806 |
| 2025-10-30 | 47.61 | $46.78 | 567642 |
| 2025-10-29 | 47.78 | $46.56 | 1.6M |
| 2025-10-28 | 48.02 | $49.44 | 552832 |
| 2025-10-27 | 47.69 | $49.46 | 869616 |
| 2025-10-24 | 47.30 | $47.38 | 476200 |
| 2025-10-23 | 47.29 | $47.46 | 629869 |
| 2025-10-22 | 47.27 | $47.54 | 585039 |
| 2025-10-21 | 47.22 | $46.41 | 457312 |
| 2025-10-20 | 47.40 | $47.16 | 549900 |
| 2025-10-17 | 47.45 | $47.24 | 688303 |
| 2025-10-16 | 47.50 | $46.45 | 496142 |
| 2025-10-15 | 47.71 | $46.76 | 586100 |
| 2025-10-14 | 47.90 | $46.12 | 613721 |
| 2025-10-13 | 48.25 | $47.49 | 530200 |
| 2025-10-10 | 48.37 | $47.62 | 566200 |
| 2025-10-09 | 48.47 | $47.34 | 633548 |
| 2025-10-08 | 48.65 | $47.64 | 775700 |
| 2025-10-07 | 48.79 | $48.57 | 778200 |
| 2025-10-06 | 48.75 | $48.47 | 719336 |
| 2025-10-03 | 48.72 | $48.15 | 531760 |
| 2025-10-02 | 48.75 | $47.71 | 716300 |
| 2025-10-01 | 48.88 | $47.65 | 545662 |
| 2025-09-30 | 49.03 | $48.54 | 783500 |
| 2025-09-29 | 49.01 | $48.11 | 570021 |
| 2025-09-26 | 49.07 | $48.23 | 594041 |
| 2025-09-25 | 49.11 | $47.80 | 869500 |
| 2025-09-24 | 49.24 | $47.22 | 1.0M |
| 2025-09-23 | 49.51 | $50.28 | 871400 |
| 2025-09-22 | 49.16 | $48.65 | 801429 |
| 2025-09-19 | 49.10 | $49.68 | 3.4M |
| 2025-09-18 | 48.79 | $48.06 | 914146 |
| 2025-09-17 | 48.77 | $48.30 | 737521 |
| 2025-09-16 | 48.69 | $47.73 | 965600 |
| 2025-09-15 | 48.71 | $47.65 | 1.1M |
| 2025-09-12 | 48.73 | $47.53 | 778321 |
| 2025-09-11 | 48.77 | $47.16 | 1.1M |
| 2025-09-10 | 48.89 | $47.97 | 1.5M |
| 2025-09-09 | 48.85 | $47.85 | 1.1M |
| 2025-09-08 | 48.80 | $46.72 | 1.3M |
| 2025-09-05 | 48.98 | $47.15 | 1.3M |
| 2025-09-04 | 49.08 | $47.91 | 1.2M |
| 2025-09-03 | 49.02 | $49.74 | 2.1M |
| 2025-09-02 | 48.55 | $49.68 | 1.4M |
| 2025-08-29 | 48.00 | $48.31 | 787201 |
| 2025-08-28 | 47.64 | $48.59 | 879842 |
| 2025-08-27 | 47.15 | $47.65 | 1.4M |
| 2025-08-26 | 46.75 | $48.11 | 908833 |
| 2025-08-25 | 46.19 | $47.81 | 1.0M |
| 2025-08-22 | 45.59 | $47.19 | 1.2M |
| 2025-08-21 | 45.00 | $46.26 | 1.6M |
| 2025-08-20 | 44.51 | $45.38 | 1.4M |
| 2025-08-19 | 44.11 | $44.15 | 740838 |
| 2025-08-18 | 43.90 | $44.92 | 850974 |
| 2025-08-15 | 43.49 | $44.67 | 747732 |
| 2025-08-14 | 43.04 | $44.09 | 922887 |
| 2025-08-13 | 42.64 | $44.01 | 1.4M |
| 2025-08-12 | 42.19 | $43.51 | 1.8M |
| 2025-08-11 | 41.76 | $42.53 | 2.3M |
| 2025-08-08 | 41.46 | $42.05 | 1.3M |
| 2025-08-07 | 41.20 | $42.97 | 2.2M |
| 2025-08-06 | 40.71 | $39.94 | 1.0M |
| 2025-08-05 | 40.77 | $40.26 | 645000 |
| 2025-08-04 | 40.76 | $40.82 | 855800 |
| 2025-08-01 | 40.63 | $40.35 | 704351 |
| 2025-07-31 | 40.57 | $40.15 | 689724 |
| 2025-07-30 | 40.54 | $39.45 | 623400 |
| 2025-07-29 | 40.65 | $40.01 | 914522 |
| 2025-07-28 | 40.64 | $39.48 | 737211 |
| 2025-07-25 | 40.74 | $40.40 | 859200 |
| 2025-07-24 | 40.66 | $40.68 | 1.6M |
| 2025-07-23 | 40.50 | $42.57 | 1.5M |
| 2025-07-22 | 39.90 | $41.30 | 1.4M |
| 2025-07-21 | 39.47 | $40.80 | 2.1M |
| 2025-07-18 | 39.07 | $39.95 | 1.2M |
| 2025-07-17 | 38.77 | $39.14 | 1.0M |
| 2025-07-16 | 38.60 | $39.80 | 1.2M |
| 2025-07-15 | 38.25 | $38.89 | 1.2M |
| 2025-07-14 | 38.04 | $39.01 | 2.3M |
| 2025-07-11 | 37.76 | $37.89 | 699056 |
| 2025-07-10 | 37.67 | $37.44 | 875217 |
| 2025-07-09 | 37.66 | $37.19 | 1.3M |
| 2025-07-08 | 37.70 | $37.04 | 884800 |
| 2025-07-07 | 37.77 | $38.37 | 1.2M |
| 2025-07-03 | 37.57 | $37.90 | 1.1M |
| 2025-07-02 | 37.43 | $38.13 | 1.1M |
| 2025-07-01 | 37.21 | $37.53 | 876100 |
| 2025-06-30 | 37.09 | $37.47 | 1.0M |
| 2025-06-27 | 36.95 | $36.34 | 7.8M |
| 2025-06-26 | 37.03 | $36.02 | 873641 |
| 2025-06-25 | 37.19 | $36.48 | 1.0M |
| 2025-06-24 | 37.27 | $36.69 | 1.3M |
| 2025-06-23 | 37.32 | $36.46 | 474400 |
| 2025-06-20 | 37.42 | $35.93 | 1.0M |
| 2025-06-18 | 37.64 | $36.99 | 430426 |
| 2025-06-17 | 37.67 | $36.89 | 590748 |
| 2025-06-16 | 37.72 | $38.28 | 1.0M |
| 2025-06-13 | 37.48 | $37.68 | 597904 |
| 2025-06-12 | 37.32 | $37.09 | 390058 |
| 2025-06-11 | 37.26 | $36.65 | 466313 |
| 2025-06-10 | 37.27 | $36.40 | 625365 |
| 2025-06-09 | 37.32 | $36.17 | 683900 |
| 2025-06-06 | 37.43 | $36.52 | 460000 |
| 2025-06-05 | 37.48 | $36.57 | 435937 |
| 2025-06-04 | 37.51 | $36.63 | 380600 |
| 2025-06-03 | 37.53 | $36.73 | 652300 |
| 2025-06-02 | 37.52 | $37.34 | 1.0M |
| 2025-05-30 | 37.37 | $37.51 | 1.0M |
| 2025-05-29 | 37.15 | $36.88 | 672962 |
| 2025-05-28 | 37.02 | $36.42 | 723800 |
| 2025-05-27 | 36.96 | $36.24 | 1.1M |
| 2025-05-23 | 36.91 | $36.89 | 604919 |
| 2025-05-22 | 36.71 | $36.82 | 634610 |
| 2025-05-21 | 36.49 | $36.68 | 583727 |
| 2025-05-20 | 36.24 | $36.74 | 463826 |
| 2025-05-19 | 35.94 | $36.85 | 778300 |
| 2025-05-16 | 35.55 | $36.06 | 493500 |
| 2025-05-15 | 35.26 | $35.80 | 1.0M |
| 2025-05-14 | 34.97 | $35.04 | 596600 |
| 2025-05-13 | 34.78 | $34.62 | 803000 |
| 2025-05-12 | 34.64 | $34.46 | 643756 |
| 2025-05-09 | 34.50 | $34.85 | 984435 |
| 2025-05-08 | 34.25 | $34.26 | 951320 |
| 2025-05-07 | 34.08 | $34.02 | 718951 |
| 2025-05-06 | 33.91 | $33.97 | 680102 |
| 2025-05-05 | 33.73 | $33.46 | 385900 |
| 2025-05-02 | 33.61 | $33.47 | 587000 |
| 2025-05-01 | 33.47 | $33.85 | 502100 |
| 2025-04-30 | 33.21 | $34.54 | 571408 |
| 2025-04-29 | 32.76 | $34.02 | 990525 |
| 2025-04-28 | 32.34 | $33.95 | 937513 |
| 2025-04-25 | 31.85 | $32.77 | 517600 |
| 2025-04-24 | 31.53 | $33.12 | 700200 |
| 2025-04-23 | 31.08 | $32.50 | 661300 |
| 2025-04-22 | 30.69 | $32.34 | 664764 |
| 2025-04-21 | 30.25 | $32.08 | 512946 |
| 2025-04-17 | 29.80 | $32.45 | 1.4M |
| 2025-04-16 | 29.20 | $30.65 | 4.4M |
| 2025-04-15 | 28.88 | $29.84 | 921328 |
| 2025-04-14 | 28.68 | $28.50 | 686045 |
| 2025-04-11 | 28.74 | $28.46 | 1.4M |
| 2025-04-10 | 28.80 | $27.49 | 1.7M |
| 2025-04-09 | 29.09 | $27.58 | 1.4M |
| 2025-04-08 | 29.39 | $26.95 | 1.6M |
| 2025-04-07 | 29.88 | $27.93 | 1.4M |
| 2025-04-04 | 30.24 | $28.49 | 901600 |
| 2025-04-03 | 30.54 | $30.50 | 1.3M |
| 2025-04-02 | 30.46 | $29.53 | 483115 |
| 2025-04-01 | 30.56 | $30.05 | 992843 |
| 2025-03-31 | 30.56 | $30.27 | 4.1M |
| 2025-03-28 | 30.51 | $30.20 | 1.2M |
| 2025-03-27 | 30.47 | $30.38 | 1.2M |
| 2025-03-26 | 30.37 | $29.63 | 793149 |
| 2025-03-25 | 30.41 | $29.75 | 1.2M |
| 2025-03-24 | 30.42 | $29.60 | 705212 |
| 2025-03-21 | 30.46 | $29.94 | 2.1M |
| 2025-03-20 | 30.43 | $31.13 | 1.2M |
| 2025-03-19 | 30.14 | $31.22 | 912369 |
| 2025-03-18 | 29.77 | $31.13 | 1.0M |
| 2025-03-17 | 29.36 | $30.24 | 1.7M |
| 2025-03-14 | 29.06 | $30.38 | 964840 |
| 2025-03-13 | 28.68 | $29.51 | 1.3M |
| 2025-03-12 | 28.41 | $29.97 | 1.3M |
| 2025-03-11 | 28.01 | $29.34 | 1.9M |
| 2025-03-10 | 27.67 | $28.73 | 921633 |
| 2025-03-07 | 27.40 | $28.53 | 1.5M |
| 2025-03-06 | 27.12 | $28.21 | 1.0M |
| 2025-03-05 | 26.87 | $27.03 | 1.0M |
| 2025-03-04 | 26.83 | $26.06 | 780100 |
| 2025-03-03 | 26.98 | $25.89 | 1.1M |
| 2025-02-28 | 27.19 | $26.28 | 1.3M |
| 2025-02-27 | 27.35 | $27.15 | 774000 |
| 2025-02-26 | 27.36 | $27.86 | 461212 |
| 2025-02-25 | 27.21 | $27.70 | 354208 |
| 2025-02-24 | 27.07 | $27.41 | 379200 |
| 2025-02-21 | 26.97 | $26.91 | 554544 |
| 2025-02-20 | 26.96 | $26.65 | 313446 |
| 2025-02-19 | 26.99 | $26.15 | 379700 |
| 2025-02-18 | 27.14 | $26.56 | 386600 |
| 2025-02-14 | 27.22 | $26.99 | 438644 |
| 2025-02-13 | 27.22 | $27.20 | 393000 |
| 2025-02-12 | 27.18 | $27.14 | 440808 |
| 2025-02-11 | 27.14 | $26.75 | 380949 |
| 2025-02-10 | 27.17 | $27.05 | 337520 |
| 2025-02-07 | 27.14 | $26.97 | 322800 |
| 2025-02-06 | 27.12 | $26.73 | 190424 |
| 2025-02-05 | 27.15 | $26.87 | 288500 |
| 2025-02-04 | 27.14 | $26.58 | 269129 |
| 2025-02-03 | 27.20 | $26.45 | 306226 |
| 2025-01-31 | 27.29 | $26.70 | 285300 |
| 2025-01-30 | 27.33 | $27.21 | 287132 |
| 2025-01-29 | 27.27 | $27.44 | 247400 |
| 2025-01-28 | 27.15 | $27.60 | 247200 |
| 2025-01-27 | 26.96 | $27.56 | 285407 |
| 2025-01-24 | 26.76 | $27.44 | 242100 |
| 2025-01-23 | 26.54 | $27.67 | 449700 |
| 2025-01-22 | 26.24 | $27.78 | 611600 |
| 2025-01-21 | 25.86 | $27.45 | 597124 |
| 2025-01-17 | 25.49 | $27.01 | 325307 |
| 2025-01-16 | 25.15 | $27.01 | 458200 |
| 2025-01-15 | 24.76 | $26.91 | 790121 |
| 2025-01-14 | 24.32 | $24.61 | 286742 |
| 2025-01-13 | 24.30 | $24.14 | 208700 |
| 2025-01-10 | 24.38 | $23.84 | 378000 |
| 2025-01-08 | 24.54 | $24.79 | 226322 |
| 2025-01-07 | 24.53 | $24.95 | 288019 |
| 2025-01-06 | 24.48 | $24.87 | 203900 |
| 2025-01-03 | 24.44 | $24.48 | 329521 |
| 2025-01-02 | 24.48 | $25.13 | 131782 |
| 2024-12-31 | 24.40 | $25.01 | 123400 |
| 2024-12-30 | 24.33 | $24.85 | 132335 |
| 2024-12-27 | 24.28 | $24.85 | 144000 |
| 2024-12-26 | 24.23 | $24.35 | 105961 |
| 2024-12-24 | 24.28 | $24.19 | 61736 |
| 2024-12-23 | 24.38 | $24.23 | 165905 |
| 2024-12-20 | 24.48 | $24.45 | 156445 |
| 2024-12-19 | 24.57 | $24.48 | 165604 |
| 2024-12-18 | 24.66 | $24.27 | 191300 |
| 2024-12-17 | 24.81 | $24.84 | 218000 |
| 2024-12-16 | 24.88 | $24.90 | 233132 |
| 2024-12-13 | 24.94 | $24.40 | 93432 |
| 2024-12-12 | 25.13 | $24.47 | 112620 |
| 2024-12-11 | 25.33 | $24.86 | 87100 |
| 2024-12-10 | 25.48 | $25.20 | 74800 |
| 2024-12-09 | 25.59 | $25.29 | 117900 |
| 2024-12-06 | 25.70 | $26.03 | 76332 |
| 2024-12-05 | 25.68 | $26.48 | 199229 |
| 2024-12-04 | 25.56 | $25.78 | 192539 |
| 2024-12-03 | 25.57 | $25.64 | 314900 |
| 2024-12-02 | 25.62 | $25.08 | 368116 |
| 2024-11-29 | 25.79 | $24.82 | 425020 |
| 2024-11-27 | 26.05 | $25.59 | 56140 |
| 2024-11-26 | 26.19 | $25.61 | 55147 |
| 2024-11-25 | 26.35 | $26.60 | 78411 |
| 2024-11-22 | 26.33 | $26.40 | 89606 |
| 2024-11-21 | 26.35 | $26.29 | 109327 |
| 2024-11-20 | 26.40 | $26.10 | 62712 |
| 2024-11-19 | 26.50 | $25.93 | 47724 |
| 2024-11-18 | 26.65 | $26.20 | 51516 |
| 2024-11-15 | 26.77 | $26.54 | 42000 |
| 2024-11-14 | 26.84 | $26.64 | 66607 |
| 2024-11-13 | 26.90 | $26.09 | 117306 |
| 2024-11-12 | 27.09 | $26.35 | 137621 |
| 2024-11-11 | 27.25 | $27.50 | 78500 |
| 2024-11-08 | 27.20 | $27.14 | 225806 |
| 2024-11-07 | 27.21 | $26.41 | 124400 |
| 2024-11-06 | 27.38 | $26.87 | 64600 |
| 2024-11-05 | 27.48 | $27.32 | 34100 |
| 2024-11-04 | 27.50 | $26.88 | 85926 |
| 2024-11-01 | 27.62 | $26.81 | 85100 |
| 2024-10-31 | 27.76 | $27.56 | 74300 |
| 2024-10-30 | 27.77 | $27.80 | 59500 |
| 2024-10-29 | 27.73 | $27.87 | 81908 |
| 2024-10-28 | 27.67 | $27.80 | 68777 |
| 2024-10-25 | 27.61 | $27.72 | 80300 |
| 2024-10-24 | 27.55 | $28.21 | 150000 |
| 2024-10-23 | 27.39 | $27.58 | 149568 |
| 2024-10-22 | 27.32 | $27.40 | 89519 |
| 2024-10-21 | 27.29 | $27.40 | 61300 |
| 2024-10-18 | 27.24 | $27.49 | 132536 |
| 2024-10-17 | 27.17 | $27.41 | 80733 |
| 2024-10-16 | 27.11 | $27.08 | 107217 |
| 2024-10-15 | 27.10 | $27.27 | 111118 |
| 2024-10-14 | 27.05 | $27.17 | 108900 |
| 2024-10-11 | 27.02 | $26.81 | 71703 |
| 2024-10-10 | 27.05 | $26.56 | 47727 |
| 2024-10-09 | 27.14 | $26.79 | 53435 |
| 2024-10-08 | 27.20 | $26.88 | 44705 |
| 2024-10-07 | 27.24 | $26.50 | 24200 |
| 2024-10-04 | 27.38 | $26.67 | 26600 |
| 2024-10-03 | 27.49 | $26.53 | 25143 |
| 2024-10-02 | 27.65 | $26.72 | 31506 |
| 2024-10-01 | 27.80 | $26.84 | 57400 |
| 2024-09-30 | 27.94 | $27.12 | 97600 |
| 2024-09-27 | 28.03 | $27.76 | 35030 |
| 2024-09-26 | 28.01 | $28.12 | 59433 |
| 2024-09-25 | 27.90 | $28.11 | 48816 |
| 2024-09-24 | 27.78 | $28.65 | 45141 |
| 2024-09-23 | 27.51 | $28.07 | 73409 |
| 2024-09-20 | 27.32 | $27.84 | 177408 |
| 2024-09-19 | 27.14 | $27.39 | 59500 |
| 2024-09-18 | 27.03 | $26.98 | 33634 |
| 2024-09-17 | 26.99 | $26.77 | 30600 |
| 2024-09-16 | 26.98 | $27.29 | 33937 |
| 2024-09-13 | 26.85 | $27.26 | 67300 |
| 2024-09-12 | 26.71 | $26.72 | 30000 |
| 2024-09-11 | 26.65 | $26.53 | 51600 |
| 2024-09-10 | 26.63 | $26.80 | 59117 |
| 2024-09-09 | 26.54 | $26.54 | 33026 |
| 2024-09-06 | 26.48 | $26.36 | 64628 |
| 2024-09-05 | 26.46 | $26.63 | 139244 |
| 2024-09-04 | 26.37 | $26.48 | 102247 |
| 2024-09-03 | 26.29 | $26.11 | 56501 |
| 2024-08-30 | 26.28 | $25.82 | 77800 |
| 2024-08-29 | 26.33 | $26.08 | 122830 |
| 2024-08-28 | 26.33 | $26.34 | 153300 |
| 2024-08-27 | 26.26 | $26.68 | 85718 |
| 2024-08-26 | 26.12 | $26.61 | 59820 |
| 2024-08-23 | 25.96 | $26.68 | 119413 |
| 2024-08-22 | 25.76 | $25.94 | 92921 |
| 2024-08-21 | 25.68 | $25.30 | 37302 |
| 2024-08-20 | 25.72 | $25.70 | 26300 |
| 2024-08-19 | 25.68 | $25.71 | 30800 |
| 2024-08-16 | 25.63 | $25.69 | 29746 |
| 2024-08-15 | 25.57 | $25.66 | 189400 |
| 2024-08-14 | 25.51 | $25.30 | 83700 |
| 2024-08-13 | 25.51 | $25.50 | 103900 |
| 2024-08-12 | 25.47 | $25.65 | 112533 |
| 2024-08-09 | 25.39 | $25.61 | 58632 |
| 2024-08-08 | 25.30 | $25.59 | 59900 |
| 2024-08-07 | 25.20 | $25.25 | 112200 |
| 2024-08-06 | 25.15 | $25.38 | 230303 |
| 2024-08-05 | 25.07 | $25.26 | 211842 |
| 2024-08-02 | 24.99 | $25.93 | 278204 |
| 2024-08-01 | 24.77 | $24.61 | 83600 |
| 2024-07-31 | 24.78 | $24.77 | 156600 |
| 2024-07-30 | 24.76 | $24.68 | 52900 |
| 2024-07-29 | 24.75 | $24.20 | 48443 |
| 2024-07-26 | 24.85 | $24.55 | 49800 |
| 2024-07-25 | 24.88 | $24.55 | 41900 |
| 2024-07-24 | 24.91 | $24.58 | 43468 |
| 2024-07-23 | 24.95 | $24.62 | 34000 |
| 2024-07-22 | 24.98 | $24.56 | 42344 |
| 2024-07-19 | 25.02 | $24.59 | 56300 |
| 2024-07-18 | 25.06 | $24.90 | 76200 |
| 2024-07-17 | 25.05 | $25.16 | 75400 |
| 2024-07-16 | 24.97 | $25.81 | 102119 |
| 2024-07-15 | 24.74 | $25.18 | 102916 |
| 2024-07-12 | 24.60 | $24.78 | 187900 |
| 2024-07-11 | 24.52 | $24.57 | 151100 |
| 2024-07-10 | 24.47 | $24.28 | 256844 |
| 2024-07-09 | 24.48 | $24.70 | 456541 |
| 2024-07-08 | 24.39 | $24.63 | 326241 |
| 2024-07-05 | 24.30 | $24.44 | 77200 |
| 2024-07-03 | 24.24 | $24.95 | 143200 |
| 2024-07-02 | 24.06 | $24.69 | 290305 |
| 2024-07-01 | 23.90 | $24.26 | 341303 |
| 2024-06-28 | 23.81 | $24.55 | 107220 |
| 2024-06-27 | 23.64 | $23.17 | 83000 |
| 2024-06-26 | 23.74 | $23.09 | 79033 |
| 2024-06-25 | 23.86 | $23.38 | 78736 |
| 2024-06-24 | 23.94 | $23.63 | 178712 |
| 2024-06-21 | 23.99 | $22.84 | 264300 |
| 2024-06-20 | 24.20 | $22.98 | 93100 |
| 2024-06-18 | 24.42 | $23.14 | 68100 |
| 2024-06-17 | 24.63 | $23.03 | 103200 |
| 2024-06-14 | 24.91 | $23.65 | 42938 |
| 2024-06-13 | 25.08 | $24.18 | 98215 |
| 2024-06-12 | 25.18 | $24.55 | 111600 |
| 2024-06-11 | 25.20 | $24.51 | 78700 |
| 2024-06-10 | 25.23 | $24.48 | 114113 |
| 2024-06-07 | 25.26 | $24.52 | 136824 |
| 2024-06-06 | 25.29 | $24.84 | 65401 |
| 2024-06-05 | 25.24 | $24.98 | 83261 |
| 2024-06-04 | 25.15 | $25.22 | 75100 |
| 2024-06-03 | 24.99 | $25.52 | 165249 |
| 2024-05-31 | 24.73 | $24.90 | 145100 |
| 2024-05-30 | 24.56 | $24.81 | 84400 |
| 2024-05-29 | 24.37 | $23.91 | 161531 |
| 2024-05-28 | 24.32 | $24.65 | 166520 |
| 2024-05-24 | 24.11 | $24.09 | 205346 |
| 2024-05-23 | 23.98 | $23.75 | 379535 |
| 2024-05-22 | 23.89 | $23.58 | 172626 |
| 2024-05-21 | 23.82 | $23.98 | 73900 |
| 2024-05-20 | 23.64 | $24.07 | 142500 |
| 2024-05-17 | 23.41 | $23.95 | 157839 |
| 2024-05-16 | 23.15 | $23.75 | 96006 |
| 2024-05-15 | 22.90 | $24.02 | 144846 |
| 2024-05-14 | 22.53 | $23.41 | 151900 |
| 2024-05-13 | 22.24 | $22.85 | 173700 |
| 2024-05-10 | 22.01 | $22.61 | 169425 |
| 2024-05-09 | 21.78 | $22.80 | 198124 |
| 2024-05-08 | 21.48 | $22.90 | 466100 |
| 2024-05-07 | 21.10 | $21.35 | 47400 |
| 2024-05-06 | 20.99 | $21.38 | 33900 |
| 2024-05-03 | 20.84 | $21.33 | 34128 |
| 2024-05-02 | 20.69 | $21.05 | 53101 |
| 2024-05-01 | 20.56 | $20.59 | 47028 |
| 2024-04-30 | 20.51 | $20.47 | 50700 |
| 2024-04-29 | 20.47 | $20.50 | 102500 |
| 2024-04-26 | 20.42 | $20.15 | 95200 |
| 2024-04-25 | 20.43 | $20.28 | 74800 |
| 2024-04-24 | 20.41 | $20.16 | 40700 |
| 2024-04-23 | 20.41 | $20.34 | 106800 |
| 2024-04-22 | 20.38 | $20.31 | 49529 |
| 2024-04-19 | 20.34 | $20.08 | 61300 |
| 2024-04-18 | 20.34 | $20.00 | 69600 |
| 2024-04-17 | 20.35 | $19.61 | 54135 |
| 2024-04-16 | 20.44 | $19.53 | 72632 |
| 2024-04-15 | 20.57 | $19.72 | 44637 |
| 2024-04-12 | 20.66 | $20.08 | 46945 |
| 2024-04-11 | 20.70 | $20.52 | 64300 |
| 2024-04-10 | 20.64 | $20.39 | 69511 |
| 2024-04-09 | 20.60 | $20.65 | 88000 |
| 2024-04-08 | 20.48 | $20.49 | 187400 |
| 2024-04-05 | 20.38 | $20.13 | 49500 |
| 2024-04-04 | 20.34 | $20.30 | 54428 |
| 2024-04-03 | 20.24 | $20.55 | 253300 |
| 2024-04-02 | 20.08 | $20.37 | 93305 |
| 2024-04-01 | 19.91 | $20.07 | 55700 |
| 2024-03-28 | 19.79 | $20.23 | 136900 |
| 2024-03-27 | 19.60 | $19.80 | 100400 |
| 2024-03-26 | 19.47 | $19.58 | 92200 |
| 2024-03-25 | 19.35 | $19.78 | 126947 |
| 2024-03-22 | 19.18 | $19.23 | 73525 |
| 2024-03-21 | 19.09 | $19.36 | 82700 |
| 2024-03-20 | 18.95 | $19.30 | 62300 |
| 2024-03-19 | 18.80 | $19.19 | 99424 |
| 2024-03-18 | 18.64 | $19.01 | 81400 |
| 2024-03-15 | 18.50 | $19.21 | 148900 |
| 2024-03-14 | 18.28 | $18.73 | 69601 |
| 2024-03-13 | 18.13 | $18.53 | 56600 |
| 2024-03-12 | 17.99 | $18.22 | 59400 |
| 2024-03-11 | 17.89 | $18.25 | 58508 |
| 2024-03-08 | 17.77 | $18.23 | 56301 |
| 2024-03-07 | 17.64 | $18.35 | 78836 |
| 2024-03-06 | 17.45 | $18.09 | 95137 |
| 2024-03-05 | 17.29 | $17.67 | 86323 |
| 2024-03-04 | 17.19 | $17.91 | 88400 |
| 2024-03-01 | 17.02 | $18.33 | 75700 |
| 2024-02-29 | 16.73 | $18.65 | 144900 |
| 2024-02-28 | 16.33 | $18.10 | 278948 |
| 2024-02-27 | 15.99 | $17.38 | 370997 |
| 2024-02-26 | 15.74 | $15.70 | 80858 |
| 2024-02-23 | 15.81 | $15.91 | 51612 |
| 2024-02-22 | 15.85 | $16.00 | 34048 |
| 2024-02-21 | 15.88 | $15.82 | 53128 |
| 2024-02-20 | 15.96 | $16.06 | 55600 |
| 2024-02-16 | 16.00 | $15.88 | 39900 |
| 2024-02-15 | 16.09 | $15.92 | 32100 |
| 2024-02-14 | 16.18 | $15.59 | 55300 |
| 2024-02-13 | 16.37 | $15.67 | 87419 |
| 2024-02-12 | 16.57 | $16.33 | 84200 |
| 2024-02-09 | 16.67 | $16.46 | 103100 |
| 2024-02-08 | 16.76 | $16.49 | 87926 |
| 2024-02-07 | 16.86 | $16.34 | 100938 |
| 2024-02-06 | 17.01 | $16.56 | 58300 |
| 2024-02-05 | 17.14 | $16.24 | 106500 |
| 2024-02-02 | 17.36 | $16.71 | 30507 |
| 2024-02-01 | 17.51 | $17.12 | 24919 |
| 2024-01-31 | 17.60 | $17.04 | 45000 |
| 2024-01-30 | 17.73 | $17.19 | 30011 |
| 2024-01-29 | 17.84 | $17.25 | 45300 |
| 2024-01-26 | 17.96 | $17.73 | 65638 |
| 2024-01-25 | 18.00 | $17.47 | 34200 |
| 2024-01-24 | 18.10 | $17.31 | 72500 |
| 2024-01-23 | 18.24 | $17.66 | 69400 |
| 2024-01-22 | 18.34 | $17.75 | 44602 |
| 2024-01-19 | 18.42 | $17.84 | 51637 |
| 2024-01-18 | 18.50 | $18.03 | 43700 |
| 2024-01-17 | 18.56 | $17.69 | 68407 |
| 2024-01-16 | 18.69 | $18.04 | 43614 |
| 2024-01-12 | 18.76 | $18.80 | 37338 |
| 2024-01-11 | 18.68 | $18.65 | 44430 |
| 2024-01-10 | 18.61 | $18.70 | 32819 |
| 2024-01-09 | 18.53 | $18.59 | 104637 |
| 2024-01-08 | 18.44 | $18.88 | 61105 |
| 2024-01-05 | 18.28 | $18.94 | 207828 |
| 2024-01-04 | 18.08 | $18.10 | 71505 |
| 2024-01-03 | 18.02 | $17.69 | 39715 |
| 2024-01-02 | 18.03 | $18.08 | 75327 |
| 2023-12-29 | 17.96 | $18.00 | 40300 |
| 2023-12-28 | 17.90 | $18.14 | 39204 |
| 2023-12-27 | 17.79 | $18.26 | 49105 |
| 2023-12-26 | 17.63 | $17.96 | 39800 |
| 2023-12-22 | 17.51 | $17.99 | 51300 |
| 2023-12-21 | 17.36 | $17.94 | 59737 |
| 2023-12-20 | 17.20 | $17.89 | 146500 |
| 2023-12-19 | 17.01 | $17.83 | 89902 |
| 2023-12-18 | 16.81 | $16.96 | 50400 |
| 2023-12-15 | 16.76 | $16.88 | 93300 |
| 2023-12-14 | 16.72 | $16.68 | 72735 |
| 2023-12-13 | 16.72 | $16.47 | 49701 |
| 2023-12-12 | 16.75 | $16.25 | 31640 |
| 2023-12-11 | 16.84 | $16.49 | 39915 |
| 2023-12-08 | 16.89 | $16.56 | 20700 |
| 2023-12-07 | 16.93 | $16.65 | 25400 |
| 2023-12-06 | 16.95 | $16.58 | 51323 |
| 2023-12-05 | 16.99 | $16.09 | 83637 |
| 2023-12-04 | 17.15 | $17.13 | 83000 |
| 2023-12-01 | 17.10 | $17.22 | 61719 |
| 2023-11-30 | 17.02 | $16.86 | 40613 |
| 2023-11-29 | 17.01 | $17.12 | 92526 |
| 2023-11-28 | 16.94 | $17.04 | 66500 |
| 2023-11-27 | 16.87 | $17.07 | 97450 |
| 2023-11-24 | 16.78 | $17.30 | 162500 |
| 2023-11-22 | 16.62 | $16.44 | 55600 |
| 2023-11-21 | 16.62 | $16.30 | 163700 |
| 2023-11-20 | 16.65 | $16.99 | 38646 |
| 2023-11-17 | 16.53 | $16.74 | 29600 |
| 2023-11-16 | 16.44 | $16.68 | 26600 |
| 2023-11-15 | 16.35 | $16.81 | 50124 |
| 2023-11-14 | 16.22 | $16.68 | 181800 |
| 2023-11-13 | 16.09 | $16.17 | 29400 |
| 2023-11-10 | 16.05 | $16.22 | 33848 |
| 2023-11-09 | 15.99 | $16.00 | 61500 |
| 2023-11-08 | 15.96 | $16.13 | 50403 |
| 2023-11-07 | 15.90 | $16.06 | 51900 |
| 2023-11-06 | 15.85 | $16.49 | 66134 |
| 2023-11-03 | 15.69 | $16.73 | 61640 |
| 2023-11-02 | 15.46 | $16.25 | 112643 |
| 2023-11-01 | 15.30 | $15.69 | 118200 |
| 2023-10-31 | 15.22 | $15.71 | 67841 |
| 2023-10-30 | 15.13 | $15.52 | 73900 |
| 2023-10-27 | 15.06 | $15.33 | 77100 |
| 2023-10-26 | 15.03 | $15.05 | 107942 |
| 2023-10-25 | 15.05 | $14.64 | 53100 |
| 2023-10-24 | 15.16 | $14.86 | 61500 |
| 2023-10-23 | 15.25 | $14.93 | 57100 |
| 2023-10-20 | 15.33 | $15.00 | 84443 |
| 2023-10-19 | 15.41 | $15.26 | 30500 |
| 2023-10-18 | 15.45 | $15.42 | 41500 |
| 2023-10-17 | 15.47 | $15.59 | 65518 |
| 2023-10-16 | 15.45 | $15.86 | 80721 |
| 2023-10-13 | 15.37 | $15.21 | 40649 |
| 2023-10-12 | 15.42 | $15.29 | 131126 |
| 2023-10-11 | 15.46 | $15.85 | 27822 |
| 2023-10-10 | 15.39 | $15.77 | 87723 |
| 2023-10-09 | 15.32 | $15.38 | 43300 |
| 2023-10-06 | 15.33 | $15.53 | 52400 |
| 2023-10-05 | 15.30 | $15.42 | 121300 |
| 2023-10-04 | 15.30 | $14.93 | 111300 |
| 2023-10-03 | 15.40 | $14.78 | 144300 |
| 2023-10-02 | 15.55 | $15.41 | 95413 |
| 2023-09-29 | 15.59 | $15.45 | 77839 |
| 2023-09-28 | 15.63 | $15.40 | 76114 |
| 2023-09-27 | 15.69 | $15.37 | 44743 |
| 2023-09-26 | 15.77 | $15.52 | 65235 |
| 2023-09-25 | 15.82 | $15.85 | 79400 |
| 2023-09-22 | 15.82 | $15.89 | 95200 |
| 2023-09-21 | 15.80 | $15.93 | 88236 |
| 2023-09-20 | 15.78 | $16.16 | 118425 |
| 2023-09-19 | 15.70 | $15.62 | 55500 |
| 2023-09-18 | 15.72 | $15.64 | 54934 |
| 2023-09-15 | 15.75 | $15.77 | 115000 |
| 2023-09-14 | 15.75 | $16.08 | 188400 |
| 2023-09-13 | 15.68 | $16.06 | 121336 |
| 2023-09-12 | 15.61 | $15.88 | 47206 |
| 2023-09-11 | 15.57 | $15.95 | 49900 |
| 2023-09-08 | 15.50 | $15.47 | 66429 |
| 2023-09-07 | 15.53 | $15.42 | 117218 |
| 2023-09-06 | 15.57 | $15.60 | 48039 |
| 2023-09-05 | 15.59 | $15.71 | 66545 |
| 2023-09-01 | 15.58 | $15.55 | 45841 |
| 2023-08-31 | 15.61 | $15.87 | 45400 |
| 2023-08-30 | 15.57 | $16.13 | 68300 |
| 2023-08-29 | 15.48 | $16.06 | 55310 |
| 2023-08-28 | 15.39 | $15.70 | 110500 |
| 2023-08-25 | 15.36 | $15.27 | 66000 |
| 2023-08-24 | 15.41 | $15.20 | 60319 |
| 2023-08-23 | 15.50 | $15.19 | 68500 |
| 2023-08-22 | 15.60 | $15.12 | 39646 |
| 2023-08-21 | 15.73 | $15.35 | 80054 |
| 2023-08-18 | 15.84 | $15.50 | 53444 |
| 2023-08-17 | 15.93 | $15.58 | 54400 |
| 2023-08-16 | 16.03 | $15.86 | 100938 |
| 2023-08-15 | 16.08 | $15.66 | 97900 |
| 2023-08-14 | 16.18 | $16.41 | 168903 |
| 2023-08-11 | 16.14 | $16.20 | 183300 |
| 2023-08-10 | 16.14 | $16.27 | 181600 |
| 2023-08-09 | 16.12 | $16.46 | 175816 |
| 2023-08-08 | 16.06 | $16.21 | 128100 |
| 2023-08-07 | 16.05 | $16.40 | 135900 |
| 2023-08-04 | 15.99 | $16.37 | 152714 |
| 2023-08-03 | 15.94 | $16.00 | 268349 |
| 2023-08-02 | 15.95 | $15.72 | 245900 |
| 2023-08-01 | 16.03 | $15.42 | 109625 |
| 2023-07-31 | 16.18 | $15.62 | 190400 |
| 2023-07-28 | 16.31 | $15.75 | 118610 |
| 2023-07-27 | 16.45 | $15.51 | 296503 |
| 2023-07-26 | 16.65 | $16.85 | 71130 |
| 2023-07-25 | 16.60 | $16.84 | 59532 |
| 2023-07-24 | 16.55 | $16.90 | 60700 |
| 2023-07-21 | 16.47 | $16.65 | 55200 |
| 2023-07-20 | 16.44 | $16.68 | 69519 |
| 2023-07-19 | 16.40 | $16.94 | 69000 |
| 2023-07-18 | 16.29 | $17.04 | 44800 |
| 2023-07-17 | 16.15 | $16.72 | 55400 |
| 2023-07-14 | 16.05 | $16.69 | 89100 |
| 2023-07-13 | 15.95 | $17.16 | 133847 |
| 2023-07-12 | 15.73 | $16.71 | 126700 |
| 2023-07-11 | 15.57 | $16.12 | 70510 |
| 2023-07-10 | 15.52 | $15.75 | 140615 |
| 2023-07-07 | 15.54 | $15.88 | 53900 |
| 2023-07-06 | 15.53 | $15.56 | 95717 |
| 2023-07-05 | 15.60 | $15.76 | 99400 |
| 2023-07-03 | 15.64 | $15.65 | 47100 |
| 2023-06-30 | 15.71 | $15.24 | 123730 |
| 2023-06-29 | 15.89 | $15.04 | 204616 |
| 2023-06-28 | 16.14 | $15.39 | 864116 |
| 2023-06-27 | 16.36 | $16.53 | 149300 |
| 2023-06-26 | 16.37 | $16.33 | 136300 |
| 2023-06-23 | 16.44 | $16.29 | 73702 |
| 2023-06-22 | 16.52 | $16.30 | 70127 |
| 2023-06-21 | 16.62 | $16.19 | 69600 |
| 2023-06-20 | 16.76 | $16.60 | 227039 |
| 2023-06-16 | 16.84 | $16.85 | 208100 |
| 2023-06-15 | 16.88 | $17.48 | 29726 |
| 2023-06-14 | 16.80 | $17.29 | 46417 |
| 2023-06-13 | 16.74 | $16.81 | 26148 |
| 2023-06-12 | 16.78 | $16.72 | 34900 |
| 2023-06-09 | 16.85 | $16.67 | 35200 |
| 2023-06-08 | 16.95 | $16.72 | 129700 |
| 2023-06-07 | 17.05 | $16.93 | 39133 |
| 2023-06-06 | 17.13 | $17.04 | 39300 |
| 2023-06-05 | 17.19 | $16.89 | 81600 |
| 2023-06-02 | 17.31 | $17.34 | 124400 |
| 2023-06-01 | 17.35 | $16.62 | 135900 |
| 2023-05-31 | 17.54 | $16.74 | 165936 |
| 2023-05-30 | 17.75 | $16.78 | 114200 |
| 2023-05-26 | 17.98 | $17.98 | 41400 |
| 2023-05-25 | 18.00 | $17.91 | 51000 |
| 2023-05-24 | 18.04 | $18.46 | 52249 |
| 2023-05-23 | 17.97 | $18.55 | 62600 |
| 2023-05-22 | 17.87 | $18.13 | 26100 |
| 2023-05-19 | 17.84 | $18.03 | 39905 |
| 2023-05-18 | 17.83 | $17.71 | 48900 |
| 2023-05-17 | 17.89 | $17.68 | 65625 |
| 2023-05-16 | 17.97 | $17.66 | 48100 |
| 2023-05-15 | 18.06 | $18.42 | 96415 |
| 2023-05-12 | 18.01 | $17.92 | 222500 |
| 2023-05-11 | 18.06 | $18.20 | 88722 |
| 2023-05-10 | 18.06 | $18.55 | 93426 |
| 2023-05-09 | 17.98 | $17.80 | 72700 |
| 2023-05-08 | 18.06 | $17.96 | 74300 |
| 2023-05-05 | 18.11 | $18.06 | 93300 |
| 2023-05-04 | 18.16 | $17.47 | 114541 |
| 2023-05-03 | 18.33 | $17.07 | 125311 |
| 2023-05-02 | 18.62 | $17.38 | 107506 |
| 2023-05-01 | 18.90 | $17.71 | 55331 |
| 2023-04-28 | 19.14 | $17.91 | 80538 |
| 2023-04-27 | 19.39 | $18.00 | 292700 |
| 2023-04-26 | 19.65 | $19.11 | 96100 |
| 2023-04-25 | 19.72 | $19.60 | 27606 |
| 2023-04-24 | 19.69 | $19.97 | 45100 |
| 2023-04-21 | 19.58 | $19.93 | 61910 |
| 2023-04-20 | 19.45 | $19.84 | 73012 |
| 2023-04-19 | 19.33 | $19.65 | 200734 |
| 2023-04-18 | 19.22 | $19.56 | 91200 |
| 2023-04-17 | 19.11 | $19.74 | 103400 |
| 2023-04-14 | 18.94 | $19.48 | 46600 |
| 2023-04-13 | 18.80 | $19.44 | 75100 |
| 2023-04-12 | 18.65 | $19.33 | 80900 |
| 2023-04-11 | 18.49 | $18.70 | 62600 |
| 2023-04-10 | 18.44 | $18.28 | 44902 |
| 2023-04-06 | 18.47 | $18.43 | 25630 |
| 2023-04-05 | 18.48 | $18.35 | 48642 |
| 2023-04-04 | 18.50 | $18.41 | 69939 |
| 2023-04-03 | 18.51 | $18.69 | 65500 |
| 2023-03-31 | 18.46 | $18.92 | 36900 |
| 2023-03-30 | 18.36 | $18.65 | 54400 |
| 2023-03-29 | 18.29 | $18.38 | 65330 |
| 2023-03-28 | 18.28 | $18.09 | 88117 |
| 2023-03-27 | 18.32 | $18.07 | 134400 |
| 2023-03-24 | 18.37 | $17.45 | 87900 |
| 2023-03-23 | 18.57 | $18.14 | 59537 |
| 2023-03-22 | 18.64 | $18.32 | 44400 |
| 2023-03-21 | 18.70 | $18.40 | 50831 |
| 2023-03-20 | 18.74 | $18.33 | 79000 |
| 2023-03-17 | 18.80 | $18.18 | 225000 |
| 2023-03-16 | 18.90 | $17.34 | 154200 |
| 2023-03-15 | 19.19 | $18.17 | 155831 |
| 2023-03-14 | 19.36 | $19.01 | 128100 |
| 2023-03-13 | 19.37 | $18.32 | 129816 |
| 2023-03-10 | 19.52 | $18.36 | 89519 |
| 2023-03-09 | 19.68 | $18.93 | 46136 |
| 2023-03-08 | 19.75 | $18.99 | 46000 |
| 2023-03-07 | 19.81 | $18.82 | 59300 |
| 2023-03-06 | 19.91 | $19.24 | 78700 |
| 2023-03-03 | 19.93 | $19.30 | 149328 |
| 2023-03-02 | 19.93 | $19.12 | 110023 |
| 2023-03-01 | 19.97 | $19.38 | 78517 |
| 2023-02-28 | 19.95 | $19.79 | 79500 |
| 2023-02-27 | 19.83 | $19.44 | 134200 |
| 2023-02-24 | 19.76 | $19.15 | 316229 |
| 2023-02-23 | 19.73 | $18.77 | 98935 |
| 2023-02-22 | 19.77 | $18.91 | 103200 |
| 2023-02-21 | 19.78 | $19.43 | 84500 |
| 2023-02-17 | 19.67 | $19.64 | 155215 |
| 2023-02-16 | 19.49 | $18.84 | 240300 |
| 2023-02-15 | 19.44 | $19.79 | 188528 |
| 2023-02-14 | 19.17 | $20.61 | 411217 |
| 2023-02-13 | 18.68 | $20.57 | 900502 |
| 2023-02-10 | 18.11 | $18.64 | 232348 |
| 2023-02-09 | 17.85 | $18.61 | 331548 |
| 2023-02-08 | 17.54 | $18.69 | 748920 |
| 2023-02-07 | 17.16 | $16.89 | 113805 |
| 2023-02-06 | 17.08 | $16.58 | 155418 |
| 2023-02-03 | 17.06 | $16.45 | 146314 |
| 2023-02-02 | 17.06 | $17.08 | 141032 |
| 2023-02-01 | 16.91 | $17.35 | 220200 |
| 2023-01-31 | 16.67 | $16.99 | 153900 |
| 2023-01-30 | 16.47 | $17.36 | 245100 |
| 2023-01-27 | 16.15 | $17.37 | 347223 |
| 2023-01-26 | 15.77 | $17.40 | 752131 |
| 2023-01-25 | 15.32 | $18.25 | 2.2M |
| 2023-01-24 | 14.61 | $14.83 | 80444 |
| 2023-01-23 | 14.51 | $14.85 | 115900 |
| 2023-01-20 | 14.38 | $14.57 | 105600 |
| 2023-01-19 | 14.28 | $14.45 | 129600 |
| 2023-01-18 | 14.20 | $14.67 | 80600 |
| 2023-01-17 | 14.05 | $14.91 | 301219 |
| 2023-01-13 | 13.82 | $14.37 | 171315 |
| 2023-01-12 | 13.67 | $14.49 | 275100 |
| 2023-01-11 | 13.47 | $13.94 | 95232 |
| 2023-01-10 | 13.36 | $13.66 | 71325 |
| 2023-01-09 | 13.28 | $13.79 | 146617 |
| 2023-01-06 | 13.16 | $13.55 | 186600 |
| 2023-01-05 | 13.07 | $13.35 | 92800 |
| 2023-01-04 | 13.02 | $13.33 | 131200 |
| 2023-01-03 | 12.95 | $13.05 | 173046 |
| 2022-12-30 | 12.94 | $12.63 | 163100 |
| 2022-12-29 | 13.01 | $12.88 | 150300 |
| 2022-12-28 | 13.04 | $12.64 | 205700 |
| 2022-12-27 | 13.13 | $12.91 | 74000 |
| 2022-12-23 | 13.17 | $12.90 | 155000 |
| 2022-12-22 | 13.22 | $12.56 | 201328 |
| 2022-12-21 | 13.35 | $12.88 | 200630 |
| 2022-12-20 | 13.44 | $12.93 | 176900 |
| 2022-12-19 | 13.52 | $12.86 | 168120 |
| 2022-12-16 | 13.64 | $13.19 | 179419 |
| 2022-12-15 | 13.70 | $13.34 | 171800 |
| 2022-12-14 | 13.74 | $13.86 | 207444 |
| 2022-12-13 | 13.67 | $13.88 | 165800 |
| 2022-12-12 | 13.58 | $13.46 | 185100 |
| 2022-12-09 | 13.57 | $13.16 | 149600 |
| 2022-12-08 | 13.62 | $13.10 | 86500 |
| 2022-12-07 | 13.68 | $13.07 | 99429 |
| 2022-12-06 | 13.76 | $13.31 | 169202 |
| 2022-12-05 | 13.80 | $13.71 | 109815 |
| 2022-12-02 | 13.75 | $13.65 | 104833 |
| 2022-12-01 | 13.71 | $13.75 | 126900 |
| 2022-11-30 | 13.64 | $13.58 | 146922 |
| 2022-11-29 | 13.59 | $13.42 | 189632 |
| 2022-11-28 | 13.56 | $13.60 | 153632 |
| 2022-11-25 | 13.49 | $13.95 | 161744 |
| 2022-11-23 | 13.33 | $13.57 | 141315 |
| 2022-11-22 | 13.22 | $13.35 | 127948 |
| 2022-11-21 | 13.13 | $13.37 | 153924 |
| 2022-11-18 | 13.02 | $13.47 | 223705 |
| 2022-11-17 | 12.88 | $13.10 | 109841 |
| 2022-11-16 | 12.78 | $13.14 | 133301 |
| 2022-11-15 | 12.66 | $13.31 | 162445 |
| 2022-11-14 | 12.48 | $13.52 | 214517 |
| 2022-11-11 | 12.22 | $13.25 | 380547 |
| 2022-11-10 | 11.98 | $13.01 | 190400 |
| 2022-11-09 | 11.76 | $12.55 | 131000 |
| 2022-11-08 | 11.59 | $12.68 | 102100 |
| 2022-11-07 | 11.37 | $12.91 | 287300 |
| 2022-11-04 | 11.06 | $11.80 | 114400 |
| 2022-11-03 | 10.95 | $11.38 | 118500 |
| 2022-11-02 | 10.90 | $11.40 | 169500 |
| 2022-11-01 | 10.84 | $11.43 | 135200 |
| 2022-10-31 | 10.78 | $10.96 | 209200 |
| 2022-10-28 | 10.80 | $10.85 | 130521 |
| 2022-10-27 | 10.85 | $10.56 | 396728 |
| 2022-10-26 | 10.98 | $11.20 | 203500 |
| 2022-10-25 | 11.00 | $11.16 | 124328 |
| 2022-10-24 | 11.03 | $10.86 | 158700 |
| 2022-10-21 | 11.13 | $11.01 | 296349 |
| 2022-10-20 | 11.22 | $11.03 | 267624 |
| 2022-10-19 | 11.32 | $11.35 | 194500 |
| 2022-10-18 | 11.37 | $11.74 | 135300 |
| 2022-10-17 | 11.36 | $11.84 | 159440 |
| 2022-10-14 | 11.32 | $11.63 | 133223 |
| 2022-10-13 | 11.33 | $11.78 | 236148 |
| 2022-10-12 | 11.31 | $11.37 | 121100 |
| 2022-10-11 | 11.37 | $11.43 | 98700 |
| 2022-10-10 | 11.44 | $11.61 | 107604 |
| 2022-10-07 | 11.48 | $11.44 | 263400 |
| 2022-10-06 | 11.57 | $11.87 | 144427 |
| 2022-10-05 | 11.59 | $11.98 | 327300 |
| 2022-10-04 | 11.60 | $12.43 | 106000 |
| 2022-10-03 | 11.51 | $11.99 | 191767 |
| 2022-09-30 | 11.51 | $11.41 | 184524 |
| 2022-09-29 | 11.63 | $11.47 | 212145 |
| 2022-09-28 | 11.77 | $11.97 | 121800 |
| 2022-09-27 | 11.83 | $11.53 | 222637 |
| 2022-09-26 | 11.99 | $11.60 | 355040 |
| 2022-09-23 | 12.18 | $11.97 | 242845 |
| 2022-09-22 | 12.32 | $12.41 | 169547 |
| 2022-09-21 | 12.39 | $12.17 | 200026 |
| 2022-09-20 | 12.53 | $12.15 | 286500 |
| 2022-09-19 | 12.70 | $12.55 | 180428 |
| 2022-09-16 | 12.82 | $12.46 | 148923 |
| 2022-09-15 | 12.98 | $12.54 | 278500 |
| 2022-09-14 | 13.16 | $12.79 | 210216 |
| 2022-09-13 | 13.31 | $12.68 | 277500 |
| 2022-09-12 | 13.52 | $13.49 | 62236 |
| 2022-09-09 | 13.59 | $13.16 | 101938 |
| 2022-09-08 | 13.75 | $12.94 | 215144 |
| 2022-09-07 | 13.98 | $13.53 | 96240 |
| 2022-09-06 | 14.13 | $13.08 | 92638 |
| 2022-09-02 | 14.39 | $13.10 | 146926 |
| 2022-09-01 | 14.70 | $13.45 | 219100 |
| 2022-08-31 | 14.99 | $14.17 | 105300 |
| 2022-08-30 | 15.16 | $14.48 | 121200 |
| 2022-08-29 | 15.31 | $14.16 | 269500 |
| 2022-08-26 | 15.54 | $15.16 | 154900 |
| 2022-08-25 | 15.59 | $15.66 | 89200 |
| 2022-08-24 | 15.55 | $15.46 | 104130 |
| 2022-08-23 | 15.55 | $15.42 | 131401 |
| 2022-08-22 | 15.55 | $15.14 | 108300 |
| 2022-08-19 | 15.60 | $15.57 | 117111 |
| 2022-08-18 | 15.58 | $15.71 | 84239 |
| 2022-08-17 | 15.52 | $15.55 | 206747 |
| 2022-08-16 | 15.48 | $15.94 | 68104 |
| 2022-08-15 | 15.35 | $15.54 | 89500 |
| 2022-08-12 | 15.28 | $16.08 | 72400 |
| 2022-08-11 | 15.09 | $15.88 | 71100 |
| 2022-08-10 | 14.91 | $15.61 | 162800 |
| 2022-08-09 | 14.76 | $15.09 | 53800 |
| 2022-08-08 | 14.69 | $15.33 | 78800 |
| 2022-08-05 | 14.56 | $15.23 | 67600 |
| 2022-08-04 | 14.43 | $15.21 | 82327 |
| 2022-08-03 | 14.28 | $15.17 | 199800 |
| 2022-08-02 | 14.12 | $14.69 | 150500 |
| 2022-08-01 | 14.04 | $15.30 | 228646 |
| 2022-07-29 | 13.82 | $15.83 | 184625 |
| 2022-07-28 | 13.45 | $15.24 | 246100 |
| 2022-07-27 | 13.16 | $13.86 | 187649 |
| 2022-07-26 | 13.11 | $13.45 | 163812 |
| 2022-07-25 | 13.15 | $14.05 | 135032 |
| 2022-07-22 | 13.07 | $13.61 | 175025 |
| 2022-07-21 | 13.07 | $13.42 | 161700 |
| 2022-07-20 | 13.13 | $13.82 | 167800 |
| 2022-07-19 | 13.12 | $13.97 | 73900 |
| 2022-07-18 | 13.08 | $13.57 | 124500 |
| 2022-07-15 | 13.12 | $13.28 | 110400 |
| 2022-07-14 | 13.24 | $12.98 | 121949 |
| 2022-07-13 | 13.45 | $13.49 | 225235 |
| 2022-07-12 | 13.60 | $13.95 | 126427 |
| 2022-07-11 | 13.68 | $13.70 | 246100 |
| 2022-07-08 | 13.83 | $14.39 | 47100 |
| 2022-07-07 | 13.87 | $14.49 | 74545 |
| 2022-07-06 | 13.90 | $14.14 | 142102 |
| 2022-07-05 | 14.02 | $14.25 | 181700 |
| 2022-07-01 | 14.15 | $14.76 | 274430 |
| 2022-06-30 | 14.19 | $14.37 | 180100 |
| 2022-06-29 | 14.34 | $14.61 | 306835 |
| 2022-06-28 | 14.47 | $15.17 | 193100 |
| 2022-06-27 | 14.51 | $15.36 | 288702 |
| 2022-06-24 | 14.52 | $15.40 | 154222 |
| 2022-06-23 | 14.54 | $14.85 | 683300 |
| 2022-06-22 | 14.69 | $15.40 | 541317 |
| 2022-06-21 | 14.76 | $15.23 | 143019 |
| 2022-06-17 | 14.89 | $14.98 | 223100 |
| 2022-06-16 | 15.10 | $14.64 | 384700 |
| 2022-06-15 | 15.43 | $15.50 | 408000 |
| 2022-06-14 | 15.64 | $15.20 | 409500 |
| 2022-06-13 | 15.96 | $15.50 | 373629 |
| 2022-06-10 | 16.28 | $16.59 | 290600 |
| 2022-06-09 | 16.43 | $17.06 | 346204 |
| 2022-06-08 | 16.52 | $17.71 | 203500 |
| 2022-06-07 | 16.50 | $17.19 | 243208 |
| 2022-06-06 | 16.60 | $17.21 | 170112 |
| 2022-06-03 | 16.72 | $16.38 | 187235 |
| 2022-06-02 | 17.05 | $16.45 | 310312 |
| 2022-06-01 | 17.43 | $16.34 | 230100 |
| 2022-05-31 | 17.90 | $16.97 | 184100 |
| 2022-05-27 | 18.33 | $17.59 | 221930 |
| 2022-05-26 | 18.71 | $18.17 | 118200 |
| 2022-05-25 | 19.04 | $17.89 | 96200 |
| 2022-05-24 | 19.49 | $17.10 | 155900 |
| 2022-05-23 | 20.19 | $17.44 | 166400 |
| 2022-05-20 | 20.94 | $17.02 | 406247 |
| 2022-05-19 | 21.90 | $22.20 | 93200 |
| 2022-05-18 | 21.94 | $21.00 | 101006 |
| 2022-05-17 | 22.23 | $23.50 | 52400 |
| 2022-05-16 | 22.06 | $23.71 | 58600 |
| 2022-05-13 | 21.81 | $22.94 | 41200 |
| 2022-05-12 | 21.69 | $22.29 | 74400 |
| 2022-05-11 | 21.70 | $21.70 | 82800 |
| 2022-05-10 | 21.84 | $21.29 | 140500 |
| 2022-05-09 | 22.10 | $19.88 | 144842 |
| 2022-05-06 | 22.70 | $21.26 | 60200 |
| 2022-05-05 | 23.11 | $21.80 | 98200 |
| 2022-05-04 | 23.48 | $23.97 | 68702 |
| 2022-05-03 | 23.46 | $22.86 | 62600 |
| 2022-05-02 | 23.67 | $21.84 | 88600 |
| 2022-04-29 | 24.13 | $21.82 | 146700 |
| 2022-04-28 | 24.68 | $22.06 | 371600 |
| 2022-04-27 | 25.26 | $23.59 | 83000 |
| 2022-04-26 | 25.62 | $23.37 | 66700 |
| 2022-04-25 | 26.07 | $24.84 | 84228 |
| 2022-04-22 | 26.29 | $24.53 | 67022 |
| 2022-04-21 | 26.61 | $25.56 | 56500 |
| 2022-04-20 | 26.76 | $26.15 | 98300 |
| 2022-04-19 | 26.80 | $27.01 | 66000 |
| 2022-04-18 | 26.67 | $26.88 | 79700 |
| 2022-04-14 | 26.53 | $27.67 | 105300 |
| 2022-04-13 | 26.20 | $27.07 | 76920 |
| 2022-04-12 | 25.95 | $26.21 | 72037 |
| 2022-04-11 | 25.82 | $25.85 | 65804 |
| 2022-04-08 | 25.76 | $26.40 | 76700 |
| 2022-04-07 | 25.56 | $26.75 | 152800 |
| 2022-04-06 | 25.25 | $25.81 | 98300 |
| 2022-04-05 | 25.09 | $26.17 | 118500 |
| 2022-04-04 | 24.83 | $25.72 | 87100 |
| 2022-04-01 | 24.62 | $25.76 | 53100 |
| 2022-03-31 | 24.37 | $25.21 | 164316 |
| 2022-03-30 | 24.19 | $25.41 | 59535 |
| 2022-03-29 | 23.94 | $25.69 | 104400 |
| 2022-03-28 | 23.59 | $24.46 | 57800 |
| 2022-03-25 | 23.45 | $24.37 | 104736 |
| 2022-03-24 | 23.31 | $24.04 | 71338 |
| 2022-03-23 | 23.22 | $23.75 | 54200 |
| 2022-03-22 | 23.18 | $23.80 | 63200 |
| 2022-03-21 | 23.12 | $23.84 | 107232 |
| 2022-03-18 | 23.05 | $24.48 | 93200 |
| 2022-03-17 | 22.84 | $24.50 | 144925 |
| 2022-03-16 | 22.59 | $25.13 | 203700 |
| 2022-03-15 | 22.18 | $23.10 | 107039 |
| 2022-03-14 | 22.14 | $23.81 | 166514 |
| 2022-03-11 | 21.95 | $23.47 | 69943 |
| 2022-03-10 | 21.82 | $23.10 | 126410 |
| 2022-03-09 | 21.74 | $23.46 | 118431 |
| 2022-03-08 | 21.59 | $21.87 | 346300 |
| 2022-03-07 | 21.77 | $20.09 | 265145 |
| 2022-03-04 | 22.35 | $20.54 | 286825 |
| 2022-03-03 | 22.95 | $21.46 | 148100 |
| 2022-03-02 | 23.46 | $22.23 | 112400 |
| 2022-03-01 | 23.90 | $21.91 | 247600 |
| 2022-02-28 | 24.48 | $23.23 | 139313 |
| 2022-02-25 | 24.89 | $23.94 | 122700 |
| 2022-02-24 | 25.21 | $23.24 | 155700 |
| 2022-02-23 | 25.75 | $23.62 | 268300 |
| 2022-02-22 | 26.29 | $24.48 | 202300 |
| 2022-02-18 | 26.75 | $25.69 | 79900 |
| 2022-02-17 | 27.02 | $26.18 | 118637 |
| 2022-02-16 | 27.24 | $27.52 | 66134 |
| 2022-02-15 | 27.22 | $28.11 | 94900 |
| 2022-02-14 | 27.06 | $26.87 | 177900 |
| 2022-02-11 | 27.15 | $27.54 | 173126 |
| 2022-02-10 | 27.11 | $27.38 | 101712 |
| 2022-02-09 | 27.10 | $27.79 | 90138 |
| 2022-02-08 | 27.00 | $27.79 | 84800 |
| 2022-02-07 | 26.90 | $27.60 | 49900 |
| 2022-02-04 | 26.81 | $27.43 | 64526 |
| 2022-02-03 | 26.76 | $27.75 | 79321 |
| 2022-02-02 | 26.63 | $27.49 | 54600 |
| 2022-02-01 | 26.54 | $26.86 | 77200 |
| 2022-01-31 | 26.58 | $26.87 | 96300 |
| 2022-01-28 | 26.62 | $26.89 | 87221 |
| 2022-01-27 | 26.67 | $26.25 | 109300 |
| 2022-01-26 | 26.87 | $26.63 | 117600 |
| 2022-01-25 | 27.03 | $27.23 | 140149 |
| 2022-01-24 | 27.09 | $26.18 | 163616 |
| 2022-01-21 | 27.39 | $26.69 | 114949 |
| 2022-01-20 | 27.64 | $26.94 | 55400 |
| 2022-01-19 | 27.87 | $27.30 | 56403 |
| 2022-01-18 | 28.07 | $27.32 | 94300 |
| 2022-01-14 | 28.31 | $28.50 | 87000 |
| 2022-01-13 | 28.33 | $29.26 | 88047 |
| 2022-01-12 | 28.20 | $28.86 | 81800 |
| 2022-01-11 | 28.14 | $28.76 | 50409 |
| 2022-01-10 | 28.10 | $28.86 | 86137 |
| 2022-01-07 | 28.03 | $29.08 | 140905 |
| 2022-01-06 | 27.91 | $29.31 | 75138 |
| 2022-01-05 | 27.73 | $29.28 | 133356 |
| 2022-01-04 | 27.53 | $29.19 | 77547 |
| 2022-01-03 | 27.33 | $29.05 | 77800 |
| 2021-12-31 | 27.13 | $28.45 | 74700 |
| 2021-12-30 | 27.03 | $28.32 | 77029 |
| 2021-12-29 | 26.96 | $28.56 | 81242 |
| 2021-12-28 | 26.84 | $28.64 | 103200 |
| 2021-12-27 | 26.69 | $28.28 | 104300 |
| 2021-12-23 | 26.60 | $27.26 | 89700 |
| 2021-12-22 | 26.73 | $26.67 | 117800 |
| 2021-12-21 | 27.02 | $27.11 | 175400 |
| 2021-12-20 | 27.27 | $26.25 | 164601 |
| 2021-12-17 | 27.76 | $27.31 | 100149 |
| 2021-12-16 | 28.12 | $27.02 | 162640 |
| 2021-12-15 | 28.61 | $27.31 | 138100 |
| 2021-12-14 | 29.13 | $27.94 | 76932 |
| 2021-12-13 | 29.61 | $28.62 | 84800 |
| 2021-12-10 | 30.03 | $29.72 | 59300 |
| 2021-12-09 | 30.31 | $30.04 | 89100 |
| 2021-12-08 | 30.57 | $30.39 | 58500 |
| 2021-12-07 | 30.81 | $30.24 | 76347 |
| 2021-12-06 | 31.12 | $30.42 | 83100 |
| 2021-12-03 | 31.47 | $29.70 | 59825 |
| 2021-12-02 | 32.02 | $30.83 | 90300 |
| 2021-12-01 | 32.44 | $30.77 | 124014 |
| 2021-11-30 | 32.95 | $31.21 | 95600 |
| 2021-11-29 | 33.44 | $31.27 | 56049 |
| 2021-11-26 | 34.02 | $31.75 | 42000 |
| 2021-11-24 | 34.59 | $33.79 | 40612 |
| 2021-11-23 | 34.82 | $34.37 | 30221 |
| 2021-11-22 | 34.97 | $34.17 | 96333 |
| 2021-11-19 | 35.19 | $34.05 | 68700 |
| 2021-11-18 | 35.47 | $34.50 | 50035 |
| 2021-11-17 | 35.71 | $35.27 | 49500 |
| 2021-11-16 | 35.82 | $36.03 | 84696 |
| 2021-11-15 | 35.79 | $36.74 | 72200 |
| 2021-11-12 | 35.61 | $36.64 | 57517 |
| 2021-11-11 | 35.42 | $35.16 | 65500 |
| 2021-11-10 | 35.51 | $34.65 | 21937 |
| 2021-11-09 | 35.73 | $35.74 | 17510 |
| 2021-11-08 | 35.75 | $35.58 | 11234 |
| 2021-11-05 | 35.82 | $36.10 | 25600 |
| 2021-11-04 | 35.78 | $35.97 | 19226 |
| 2021-11-03 | 35.77 | $36.08 | 22800 |
| 2021-11-02 | 35.73 | $35.29 | 46400 |
| 2021-11-01 | 35.86 | $35.39 | 29600 |
| 2021-10-29 | 35.99 | $34.96 | 23400 |
| 2021-10-28 | 36.23 | $36.33 | 23243 |
| 2021-10-27 | 36.22 | $36.24 | 23100 |
| 2021-10-26 | 36.23 | $36.19 | 17321 |
| 2021-10-25 | 36.25 | $36.11 | 27317 |
| 2021-10-22 | 36.29 | $36.48 | 16512 |
| 2021-10-21 | 36.27 | $36.83 | 19726 |
| 2021-10-20 | 36.16 | $37.05 | 19600 |
| 2021-10-19 | 35.99 | $36.99 | 16400 |
| 2021-10-18 | 35.81 | $36.54 | 11418 |
| 2021-10-15 | 35.70 | $36.53 | 38300 |
| 2021-10-14 | 35.58 | $36.52 | 20845 |
| 2021-10-13 | 35.43 | $36.45 | 18502 |
| 2021-10-12 | 35.29 | $35.64 | 15600 |
| 2021-10-11 | 35.29 | $35.04 | 24110 |
| 2021-10-08 | 35.43 | $35.18 | 36400 |
| 2021-10-07 | 35.56 | $35.06 | 24400 |
| 2021-10-06 | 35.75 | $34.94 | 32300 |
| 2021-10-05 | 35.99 | $36.61 | 16921 |
| 2021-10-04 | 35.92 | $36.84 | 30302 |
| 2021-10-01 | 35.80 | $36.88 | 23608 |
| 2021-09-30 | 35.65 | $36.15 | 29536 |
| 2021-09-29 | 35.64 | $35.24 | 82716 |
| 2021-09-28 | 35.82 | $35.35 | 71500 |
| 2021-09-27 | 36.01 | $36.54 | 36520 |
| 2021-09-24 | 35.99 | $36.12 | 26147 |
| 2021-09-23 | 36.06 | $36.51 | 48600 |
| 2021-09-22 | 36.06 | $36.03 | 55008 |
| 2021-09-21 | 36.17 | $35.42 | 29100 |
| 2021-09-20 | 36.42 | $35.59 | 21100 |
| 2021-09-17 | 36.69 | $36.39 | 22436 |
| 2021-09-16 | 36.83 | $36.56 | 17800 |
| 2021-09-15 | 36.97 | $36.52 | 16800 |
| 2021-09-14 | 37.14 | $37.05 | 19222 |
| 2021-09-13 | 37.23 | $37.38 | 29600 |
| 2021-09-10 | 37.27 | $36.99 | 13348 |
| 2021-09-09 | 37.40 | $37.85 | 29000 |
| 2021-09-08 | 37.37 | $37.52 | 13900 |
| 2021-09-07 | 37.42 | $37.76 | 13600 |
| 2021-09-03 | 37.42 | $37.96 | 17400 |
| 2021-09-02 | 37.39 | $38.26 | 22000 |
| 2021-09-01 | 37.29 | $38.11 | 19742 |
| 2021-08-31 | 37.21 | $37.69 | 24304 |
| 2021-08-30 | 37.21 | $37.88 | 31206 |
| 2021-08-27 | 37.18 | $37.73 | 23401 |
| 2021-08-26 | 37.18 | $37.20 | 11549 |
| 2021-08-25 | 37.30 | $37.42 | 22800 |
| 2021-08-24 | 37.39 | $37.26 | 57200 |
| 2021-08-23 | 37.55 | $37.19 | 23900 |
| 2021-08-20 | 37.74 | $37.00 | 16848 |
| 2021-08-19 | 38.02 | $36.95 | 16700 |
| 2021-08-18 | 38.36 | $37.83 | 12246 |
| 2021-08-17 | 38.56 | $37.73 | 36339 |
| 2021-08-16 | 38.83 | $38.48 | 13635 |
| 2021-08-13 | 38.99 | $38.69 | 9941 |
| 2021-08-12 | 39.13 | $39.02 | 14124 |
| 2021-08-11 | 39.23 | $38.99 | 22500 |
| 2021-08-10 | 39.36 | $38.46 | 22000 |
| 2021-08-09 | 39.62 | $38.59 | 32214 |
| 2021-08-06 | 39.90 | $39.05 | 26700 |
| 2021-08-05 | 40.13 | $39.73 | 20300 |
| 2021-08-04 | 40.26 | $39.66 | 18943 |
| 2021-08-03 | 40.42 | $40.05 | 50100 |
| 2021-08-02 | 40.53 | $39.57 | 86300 |
| 2021-07-30 | 40.76 | $39.88 | 39300 |
| 2021-07-29 | 40.96 | $40.00 | 60139 |
| 2021-07-28 | 41.17 | $42.35 | 38209 |
| 2021-07-27 | 40.91 | $42.24 | 22900 |
| 2021-07-26 | 40.64 | $42.28 | 42708 |
| 2021-07-23 | 40.32 | $41.11 | 26225 |
| 2021-07-22 | 40.20 | $41.07 | 26000 |
| 2021-07-21 | 40.06 | $40.77 | 15100 |
| 2021-07-20 | 39.97 | $40.29 | 15000 |
| 2021-07-19 | 39.97 | $39.88 | 16800 |
Triple Exponential Moving Average TEMA
Triple-smoothed EMA, fastest response to price changes
Latest Value
96.79
2026-07-16
Close Price
$95.58
Vol: 1.3M
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
10.84
Average
30.94
Maximum
96.79
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 96.79 | $95.58 | 1.3M |
| 2026-07-15 | 96.68 | $94.70 | 1.7M |
| 2026-07-14 | 96.76 | $98.16 | 1.2M |
| 2026-07-13 | 95.73 | $95.74 | 1.3M |
| 2026-07-10 | 95.19 | $96.96 | 1.1M |
| 2026-07-09 | 94.11 | $94.43 | 1.2M |
| 2026-07-08 | 93.55 | $94.08 | 928492 |
| 2026-07-07 | 92.95 | $92.95 | 1.2M |
| 2026-07-06 | 92.53 | $94.81 | 1.4M |
| 2026-07-02 | 91.41 | $93.76 | 1.1M |
| 2026-07-01 | 90.34 | $90.49 | 3.3M |
| 2026-06-30 | 90.06 | $90.76 | 1.9M |
| 2026-06-29 | 89.60 | $92.26 | 1.4M |
| 2026-06-26 | 88.55 | $89.26 | 6.2M |
| 2026-06-25 | 88.21 | $88.46 | 892633 |
| 2026-06-24 | 88.03 | $87.52 | 1.1M |
| 2026-06-23 | 88.09 | $87.86 | 1.2M |
| 2026-06-22 | 88.05 | $85.35 | 1.1M |
| 2026-06-18 | 88.77 | $84.41 | 2.6M |
| 2026-06-17 | 89.92 | $88.93 | 1.3M |
| 2026-06-16 | 89.87 | $87.31 | 1.7M |
| 2026-06-15 | 90.29 | $89.45 | 1.9M |
| 2026-06-12 | 90.09 | $93.77 | 1.3M |
| 2026-06-11 | 88.43 | $92.11 | 2.0M |
| 2026-06-10 | 86.91 | $89.25 | 1.8M |
| 2026-06-09 | 85.95 | $87.36 | 1.3M |
| 2026-06-08 | 85.35 | $83.67 | 1.3M |
| 2026-06-05 | 85.78 | $82.66 | 1.8M |
| 2026-06-04 | 86.60 | $87.29 | 1.4M |
| 2026-06-03 | 86.11 | $86.07 | 1.4M |
| 2026-06-02 | 85.89 | $88.88 | 1.5M |
| 2026-06-01 | 84.70 | $85.82 | 2.8M |
| 2026-05-29 | 84.21 | $85.36 | 15.2M |
| 2026-05-28 | 83.75 | $83.83 | 1.8M |
| 2026-05-27 | 83.66 | $84.67 | 1.6M |
| 2026-05-26 | 83.27 | $83.01 | 2.2M |
| 2026-05-22 | 83.31 | $85.84 | 1.3M |
| 2026-05-21 | 82.46 | $86.81 | 1.4M |
| 2026-05-20 | 81.12 | $84.11 | 1.8M |
| 2026-05-19 | 80.34 | $80.94 | 1.6M |
| 2026-05-18 | 80.40 | $80.73 | 860417 |
| 2026-05-15 | 80.55 | $79.27 | 1.0M |
| 2026-05-14 | 81.20 | $81.66 | 935263 |
| 2026-05-13 | 81.24 | $81.98 | 1.1M |
| 2026-05-12 | 81.19 | $80.13 | 2.7M |
| 2026-05-11 | 81.73 | $78.50 | 1.8M |
| 2026-05-08 | 82.89 | $80.43 | 1.7M |
| 2026-05-07 | 83.68 | $80.50 | 1.7M |
| 2026-05-06 | 84.61 | $84.74 | 1.0M |
| 2026-05-05 | 84.39 | $83.79 | 799521 |
| 2026-05-04 | 84.38 | $83.55 | 879389 |
| 2026-05-01 | 84.43 | $84.32 | 1.1M |
| 2026-04-30 | 84.21 | $84.88 | 830861 |
| 2026-04-29 | 83.75 | $82.22 | 990228 |
| 2026-04-28 | 83.99 | $82.07 | 1.1M |
| 2026-04-27 | 84.30 | $82.83 | 839800 |
| 2026-04-24 | 84.40 | $84.06 | 941119 |
| 2026-04-23 | 84.10 | $84.23 | 828870 |
| 2026-04-22 | 83.63 | $83.15 | 1.9M |
| 2026-04-21 | 83.37 | $83.52 | 1.5M |
| 2026-04-20 | 82.89 | $83.43 | 1.6M |
| 2026-04-17 | 82.29 | $81.38 | 2.1M |
| 2026-04-16 | 82.17 | $81.86 | 1.3M |
| 2026-04-15 | 81.83 | $77.85 | 1.8M |
| 2026-04-14 | 82.64 | $80.56 | 1.1M |
| 2026-04-13 | 82.73 | $83.11 | 1.1M |
| 2026-04-10 | 81.97 | $83.03 | 1.1M |
| 2026-04-09 | 81.02 | $82.78 | 1.1M |
| 2026-04-08 | 79.90 | $80.48 | 1.3M |
| 2026-04-07 | 79.21 | $81.26 | 1.8M |
| 2026-04-06 | 78.09 | $80.63 | 1.1M |
| 2026-04-02 | 76.87 | $79.64 | 1.1M |
| 2026-04-01 | 75.68 | $76.89 | 1.2M |
| 2026-03-31 | 75.07 | $74.94 | 4.0M |
| 2026-03-30 | 74.92 | $73.13 | 1.2M |
| 2026-03-27 | 75.29 | $75.33 | 1.3M |
| 2026-03-26 | 75.01 | $73.35 | 2.3M |
| 2026-03-25 | 75.26 | $76.95 | 1.1M |
| 2026-03-24 | 74.40 | $75.07 | 1.3M |
| 2026-03-23 | 73.92 | $74.55 | 1.2M |
| 2026-03-20 | 73.47 | $71.98 | 2.1M |
| 2026-03-19 | 73.71 | $73.58 | 1.3M |
| 2026-03-18 | 73.46 | $72.71 | 1.1M |
| 2026-03-17 | 73.41 | $73.96 | 1.1M |
| 2026-03-16 | 72.91 | $72.89 | 1.1M |
| 2026-03-13 | 72.61 | $72.19 | 1.1M |
| 2026-03-12 | 72.43 | $70.95 | 1.8M |
| 2026-03-11 | 72.57 | $71.12 | 1.3M |
| 2026-03-10 | 72.66 | $72.84 | 1.2M |
| 2026-03-09 | 72.17 | $70.17 | 1.3M |
| 2026-03-06 | 72.39 | $69.28 | 1.3M |
| 2026-03-05 | 72.89 | $71.05 | 1.3M |
| 2026-03-04 | 72.89 | $72.50 | 1.1M |
| 2026-03-03 | 72.37 | $72.02 | 1.5M |
| 2026-03-02 | 71.85 | $75.15 | 2.2M |
| 2026-02-27 | 70.16 | $72.89 | 2.9M |
| 2026-02-26 | 68.78 | $70.68 | 2.5M |
| 2026-02-25 | 67.75 | $66.70 | 1.1M |
| 2026-02-24 | 67.73 | $68.57 | 855707 |
| 2026-02-23 | 67.07 | $67.07 | 800119 |
| 2026-02-20 | 66.71 | $66.08 | 2.2M |
| 2026-02-19 | 66.55 | $63.95 | 1.4M |
| 2026-02-18 | 66.99 | $64.48 | 1.0M |
| 2026-02-17 | 67.32 | $66.20 | 1.7M |
| 2026-02-13 | 67.13 | $65.71 | 912100 |
| 2026-02-12 | 67.00 | $65.73 | 998333 |
| 2026-02-11 | 66.79 | $64.57 | 1.4M |
| 2026-02-10 | 66.86 | $65.69 | 1.8M |
| 2026-02-09 | 66.52 | $68.28 | 1.7M |
| 2026-02-06 | 65.25 | $66.95 | 1.7M |
| 2026-02-05 | 64.06 | $65.21 | 1.5M |
| 2026-02-04 | 63.11 | $63.11 | 1.1M |
| 2026-02-03 | 62.58 | $62.80 | 818000 |
| 2026-02-02 | 62.00 | $60.65 | 1.1M |
| 2026-01-30 | 61.92 | $61.03 | 988600 |
| 2026-01-29 | 61.67 | $62.22 | 912264 |
| 2026-01-28 | 60.95 | $60.83 | 632804 |
| 2026-01-27 | 60.47 | $60.49 | 1.0M |
| 2026-01-26 | 59.95 | $61.23 | 964301 |
| 2026-01-23 | 59.05 | $61.35 | 761500 |
| 2026-01-22 | 57.88 | $60.56 | 1.3M |
| 2026-01-21 | 56.68 | $59.62 | 981712 |
| 2026-01-20 | 55.50 | $58.28 | 1.4M |
| 2026-01-16 | 54.46 | $58.71 | 1.4M |
| 2026-01-15 | 53.07 | $56.03 | 1.8M |
| 2026-01-14 | 52.21 | $52.60 | 1.1M |
| 2026-01-13 | 52.26 | $51.00 | 701557 |
| 2026-01-12 | 52.84 | $51.35 | 1.1M |
| 2026-01-09 | 53.44 | $50.15 | 1.1M |
| 2026-01-08 | 54.54 | $51.83 | 1.5M |
| 2026-01-07 | 55.35 | $51.17 | 2.6M |
| 2026-01-06 | 56.52 | $56.60 | 1.1M |
| 2026-01-05 | 56.22 | $57.22 | 995200 |
| 2026-01-02 | 55.63 | $56.55 | 1.1M |
| 2025-12-31 | 55.11 | $55.44 | 580101 |
| 2025-12-30 | 54.80 | $55.09 | 844229 |
| 2025-12-29 | 54.53 | $55.29 | 1.0M |
| 2025-12-26 | 54.11 | $54.78 | 390531 |
| 2025-12-24 | 53.76 | $54.07 | 141031 |
| 2025-12-23 | 53.53 | $53.80 | 517107 |
| 2025-12-22 | 53.34 | $53.71 | 591971 |
| 2025-12-19 | 53.11 | $53.73 | 3.5M |
| 2025-12-18 | 52.83 | $53.12 | 777959 |
| 2025-12-17 | 52.66 | $53.30 | 831221 |
| 2025-12-16 | 52.40 | $53.34 | 1.1M |
| 2025-12-15 | 52.05 | $53.64 | 2.7M |
| 2025-12-12 | 51.54 | $52.00 | 752800 |
| 2025-12-11 | 51.43 | $51.22 | 538031 |
| 2025-12-10 | 51.53 | $50.13 | 571500 |
| 2025-12-09 | 52.01 | $51.13 | 559600 |
| 2025-12-08 | 52.26 | $50.42 | 721500 |
| 2025-12-05 | 52.79 | $50.20 | 781825 |
| 2025-12-04 | 53.49 | $51.88 | 466219 |
| 2025-12-03 | 53.79 | $52.36 | 562121 |
| 2025-12-02 | 53.99 | $52.59 | 578849 |
| 2025-12-01 | 54.12 | $52.60 | 1.2M |
| 2025-11-28 | 54.26 | $53.07 | 403907 |
| 2025-11-26 | 54.25 | $53.67 | 607100 |
| 2025-11-25 | 54.02 | $53.70 | 598640 |
| 2025-11-24 | 53.70 | $53.47 | 786043 |
| 2025-11-21 | 53.34 | $52.61 | 700639 |
| 2025-11-20 | 53.15 | $52.07 | 993764 |
| 2025-11-19 | 53.06 | $53.57 | 1.8M |
| 2025-11-18 | 52.44 | $56.10 | 1.6M |
| 2025-11-17 | 50.86 | $53.53 | 985201 |
| 2025-11-14 | 49.73 | $50.33 | 640500 |
| 2025-11-13 | 49.34 | $50.40 | 791100 |
| 2025-11-12 | 48.84 | $50.81 | 1.2M |
| 2025-11-11 | 48.09 | $50.57 | 793561 |
| 2025-11-10 | 47.25 | $48.82 | 668634 |
| 2025-11-07 | 46.78 | $47.48 | 587500 |
| 2025-11-06 | 46.63 | $47.76 | 1.2M |
| 2025-11-05 | 46.37 | $46.03 | 898610 |
| 2025-11-04 | 46.61 | $45.81 | 752746 |
| 2025-11-03 | 46.97 | $46.41 | 633507 |
| 2025-10-31 | 47.23 | $47.11 | 666806 |
| 2025-10-30 | 47.33 | $46.78 | 567642 |
| 2025-10-29 | 47.55 | $46.56 | 1.6M |
| 2025-10-28 | 47.90 | $49.44 | 552832 |
| 2025-10-27 | 47.41 | $49.46 | 869616 |
| 2025-10-24 | 46.81 | $47.38 | 476200 |
| 2025-10-23 | 46.74 | $47.46 | 629869 |
| 2025-10-22 | 46.63 | $47.54 | 585039 |
| 2025-10-21 | 46.49 | $46.41 | 457312 |
| 2025-10-20 | 46.68 | $47.16 | 549900 |
| 2025-10-17 | 46.68 | $47.24 | 688303 |
| 2025-10-16 | 46.66 | $46.45 | 496142 |
| 2025-10-15 | 46.90 | $46.76 | 586100 |
| 2025-10-14 | 47.11 | $46.12 | 613721 |
| 2025-10-13 | 47.56 | $47.49 | 530200 |
| 2025-10-10 | 47.68 | $47.62 | 566200 |
| 2025-10-09 | 47.80 | $47.34 | 633548 |
| 2025-10-08 | 48.02 | $47.64 | 775700 |
| 2025-10-07 | 48.20 | $48.57 | 778200 |
| 2025-10-06 | 48.12 | $48.47 | 719336 |
| 2025-10-03 | 48.06 | $48.15 | 531760 |
| 2025-10-02 | 48.08 | $47.71 | 716300 |
| 2025-10-01 | 48.24 | $47.65 | 545662 |
| 2025-09-30 | 48.46 | $48.54 | 783500 |
| 2025-09-29 | 48.43 | $48.11 | 570021 |
| 2025-09-26 | 48.53 | $48.23 | 594041 |
| 2025-09-25 | 48.60 | $47.80 | 869500 |
| 2025-09-24 | 48.81 | $47.22 | 1.0M |
| 2025-09-23 | 49.24 | $50.28 | 871400 |
| 2025-09-22 | 48.79 | $48.65 | 801429 |
| 2025-09-19 | 48.74 | $49.68 | 3.4M |
| 2025-09-18 | 48.34 | $48.06 | 914146 |
| 2025-09-17 | 48.34 | $48.30 | 737521 |
| 2025-09-16 | 48.27 | $47.73 | 965600 |
| 2025-09-15 | 48.34 | $47.65 | 1.1M |
| 2025-09-12 | 48.44 | $47.53 | 778321 |
| 2025-09-11 | 48.57 | $47.16 | 1.1M |
| 2025-09-10 | 48.84 | $47.97 | 1.5M |
| 2025-09-09 | 48.89 | $47.85 | 1.1M |
| 2025-09-08 | 48.95 | $46.72 | 1.3M |
| 2025-09-05 | 49.36 | $47.15 | 1.3M |
| 2025-09-04 | 49.70 | $47.91 | 1.2M |
| 2025-09-03 | 49.83 | $49.74 | 2.1M |
| 2025-09-02 | 49.37 | $49.68 | 1.4M |
| 2025-08-29 | 48.78 | $48.31 | 787201 |
| 2025-08-28 | 48.47 | $48.59 | 879842 |
| 2025-08-27 | 47.96 | $47.65 | 1.4M |
| 2025-08-26 | 47.61 | $48.11 | 908833 |
| 2025-08-25 | 46.99 | $47.81 | 1.0M |
| 2025-08-22 | 46.30 | $47.19 | 1.2M |
| 2025-08-21 | 45.62 | $46.26 | 1.6M |
| 2025-08-20 | 45.06 | $45.38 | 1.4M |
| 2025-08-19 | 44.63 | $44.15 | 740838 |
| 2025-08-18 | 44.47 | $44.92 | 850974 |
| 2025-08-15 | 44.01 | $44.67 | 747732 |
| 2025-08-14 | 43.50 | $44.09 | 922887 |
| 2025-08-13 | 43.03 | $44.01 | 1.4M |
| 2025-08-12 | 42.47 | $43.51 | 1.8M |
| 2025-08-11 | 41.93 | $42.53 | 2.3M |
| 2025-08-08 | 41.57 | $42.05 | 1.3M |
| 2025-08-07 | 41.27 | $42.97 | 2.2M |
| 2025-08-06 | 40.59 | $39.94 | 1.0M |
| 2025-08-05 | 40.72 | $40.26 | 645000 |
| 2025-08-04 | 40.76 | $40.82 | 855800 |
| 2025-08-01 | 40.63 | $40.35 | 704351 |
| 2025-07-31 | 40.60 | $40.15 | 689724 |
| 2025-07-30 | 40.61 | $39.45 | 623400 |
| 2025-07-29 | 40.84 | $40.01 | 914522 |
| 2025-07-28 | 40.93 | $39.48 | 737211 |
| 2025-07-25 | 41.18 | $40.40 | 859200 |
| 2025-07-24 | 41.18 | $40.68 | 1.6M |
| 2025-07-23 | 41.07 | $42.57 | 1.5M |
| 2025-07-22 | 40.31 | $41.30 | 1.4M |
| 2025-07-21 | 39.77 | $40.80 | 2.1M |
| 2025-07-18 | 39.26 | $39.95 | 1.2M |
| 2025-07-17 | 38.90 | $39.14 | 1.0M |
| 2025-07-16 | 38.70 | $39.80 | 1.2M |
| 2025-07-15 | 38.24 | $38.89 | 1.2M |
| 2025-07-14 | 37.96 | $39.01 | 2.3M |
| 2025-07-11 | 37.57 | $37.89 | 699056 |
| 2025-07-10 | 37.44 | $37.44 | 875217 |
| 2025-07-09 | 37.43 | $37.19 | 1.3M |
| 2025-07-08 | 37.50 | $37.04 | 884800 |
| 2025-07-07 | 37.61 | $38.37 | 1.2M |
| 2025-07-03 | 37.33 | $37.90 | 1.1M |
| 2025-07-02 | 37.13 | $38.13 | 1.1M |
| 2025-07-01 | 36.81 | $37.53 | 876100 |
| 2025-06-30 | 36.61 | $37.47 | 1.0M |
| 2025-06-27 | 36.39 | $36.34 | 7.8M |
| 2025-06-26 | 36.48 | $36.02 | 873641 |
| 2025-06-25 | 36.68 | $36.48 | 1.0M |
| 2025-06-24 | 36.78 | $36.69 | 1.3M |
| 2025-06-23 | 36.84 | $36.46 | 474400 |
| 2025-06-20 | 36.98 | $35.93 | 1.0M |
| 2025-06-18 | 37.32 | $36.99 | 430426 |
| 2025-06-17 | 37.38 | $36.89 | 590748 |
| 2025-06-16 | 37.48 | $38.28 | 1.0M |
| 2025-06-13 | 37.15 | $37.68 | 597904 |
| 2025-06-12 | 36.94 | $37.09 | 390058 |
| 2025-06-11 | 36.86 | $36.65 | 466313 |
| 2025-06-10 | 36.89 | $36.40 | 625365 |
| 2025-06-09 | 37.00 | $36.17 | 683900 |
| 2025-06-06 | 37.19 | $36.52 | 460000 |
| 2025-06-05 | 37.31 | $36.57 | 435937 |
| 2025-06-04 | 37.42 | $36.63 | 380600 |
| 2025-06-03 | 37.52 | $36.73 | 652300 |
| 2025-06-02 | 37.59 | $37.34 | 1.0M |
| 2025-05-30 | 37.47 | $37.51 | 1.0M |
| 2025-05-29 | 37.25 | $36.88 | 672962 |
| 2025-05-28 | 37.16 | $36.42 | 723800 |
| 2025-05-27 | 37.17 | $36.24 | 1.1M |
| 2025-05-23 | 37.23 | $36.89 | 604919 |
| 2025-05-22 | 37.06 | $36.82 | 634610 |
| 2025-05-21 | 36.86 | $36.68 | 583727 |
| 2025-05-20 | 36.64 | $36.74 | 463826 |
| 2025-05-19 | 36.32 | $36.85 | 778300 |
| 2025-05-16 | 35.88 | $36.06 | 493500 |
| 2025-05-15 | 35.57 | $35.80 | 1.0M |
| 2025-05-14 | 35.25 | $35.04 | 596600 |
| 2025-05-13 | 35.08 | $34.62 | 803000 |
| 2025-05-12 | 34.99 | $34.46 | 643756 |
| 2025-05-09 | 34.91 | $34.85 | 984435 |
| 2025-05-08 | 34.67 | $34.26 | 951320 |
| 2025-05-07 | 34.54 | $34.02 | 718951 |
| 2025-05-06 | 34.43 | $33.97 | 680102 |
| 2025-05-05 | 34.29 | $33.46 | 385900 |
| 2025-05-02 | 34.27 | $33.47 | 587000 |
| 2025-05-01 | 34.20 | $33.85 | 502100 |
| 2025-04-30 | 33.98 | $34.54 | 571408 |
| 2025-04-29 | 33.47 | $34.02 | 990525 |
| 2025-04-28 | 32.99 | $33.95 | 937513 |
| 2025-04-25 | 32.41 | $32.77 | 517600 |
| 2025-04-24 | 32.05 | $33.12 | 700200 |
| 2025-04-23 | 31.49 | $32.50 | 661300 |
| 2025-04-22 | 30.98 | $32.34 | 664764 |
| 2025-04-21 | 30.41 | $32.08 | 512946 |
| 2025-04-17 | 29.79 | $32.45 | 1.4M |
| 2025-04-16 | 28.90 | $30.65 | 4.4M |
| 2025-04-15 | 28.40 | $29.84 | 921328 |
| 2025-04-14 | 28.05 | $28.50 | 686045 |
| 2025-04-11 | 28.05 | $28.46 | 1.4M |
| 2025-04-10 | 28.08 | $27.49 | 1.7M |
| 2025-04-09 | 28.42 | $27.58 | 1.4M |
| 2025-04-08 | 28.82 | $26.95 | 1.6M |
| 2025-04-07 | 29.51 | $27.93 | 1.4M |
| 2025-04-04 | 30.03 | $28.49 | 901600 |
| 2025-04-03 | 30.49 | $30.50 | 1.3M |
| 2025-04-02 | 30.41 | $29.53 | 483115 |
| 2025-04-01 | 30.60 | $30.05 | 992843 |
| 2025-03-31 | 30.66 | $30.27 | 4.1M |
| 2025-03-28 | 30.65 | $30.20 | 1.2M |
| 2025-03-27 | 30.66 | $30.38 | 1.2M |
| 2025-03-26 | 30.59 | $29.63 | 793149 |
| 2025-03-25 | 30.73 | $29.75 | 1.2M |
| 2025-03-24 | 30.84 | $29.60 | 705212 |
| 2025-03-21 | 31.02 | $29.94 | 2.1M |
| 2025-03-20 | 31.10 | $31.13 | 1.2M |
| 2025-03-19 | 30.80 | $31.22 | 912369 |
| 2025-03-18 | 30.39 | $31.13 | 1.0M |
| 2025-03-17 | 29.90 | $30.24 | 1.7M |
| 2025-03-14 | 29.56 | $30.38 | 964840 |
| 2025-03-13 | 29.10 | $29.51 | 1.3M |
| 2025-03-12 | 28.79 | $29.97 | 1.3M |
| 2025-03-11 | 28.26 | $29.34 | 1.9M |
| 2025-03-10 | 27.80 | $28.73 | 921633 |
| 2025-03-07 | 27.43 | $28.53 | 1.5M |
| 2025-03-06 | 27.04 | $28.21 | 1.0M |
| 2025-03-05 | 26.67 | $27.03 | 1.0M |
| 2025-03-04 | 26.59 | $26.06 | 780100 |
| 2025-03-03 | 26.80 | $25.89 | 1.1M |
| 2025-02-28 | 27.10 | $26.28 | 1.3M |
| 2025-02-27 | 27.35 | $27.15 | 774000 |
| 2025-02-26 | 27.38 | $27.86 | 461212 |
| 2025-02-25 | 27.18 | $27.70 | 354208 |
| 2025-02-24 | 26.99 | $27.41 | 379200 |
| 2025-02-21 | 26.84 | $26.91 | 554544 |
| 2025-02-20 | 26.82 | $26.65 | 313446 |
| 2025-02-19 | 26.88 | $26.15 | 379700 |
| 2025-02-18 | 27.10 | $26.56 | 386600 |
| 2025-02-14 | 27.24 | $26.99 | 438644 |
| 2025-02-13 | 27.27 | $27.20 | 393000 |
| 2025-02-12 | 27.23 | $27.14 | 440808 |
| 2025-02-11 | 27.20 | $26.75 | 380949 |
| 2025-02-10 | 27.28 | $27.05 | 337520 |
| 2025-02-07 | 27.27 | $26.97 | 322800 |
| 2025-02-06 | 27.28 | $26.73 | 190424 |
| 2025-02-05 | 27.37 | $26.87 | 288500 |
| 2025-02-04 | 27.42 | $26.58 | 269129 |
| 2025-02-03 | 27.56 | $26.45 | 306226 |
| 2025-01-31 | 27.76 | $26.70 | 285300 |
| 2025-01-30 | 27.92 | $27.21 | 287132 |
| 2025-01-29 | 27.93 | $27.44 | 247400 |
| 2025-01-28 | 27.86 | $27.60 | 247200 |
| 2025-01-27 | 27.70 | $27.56 | 285407 |
| 2025-01-24 | 27.51 | $27.44 | 242100 |
| 2025-01-23 | 27.30 | $27.67 | 449700 |
| 2025-01-22 | 26.96 | $27.78 | 611600 |
| 2025-01-21 | 26.50 | $27.45 | 597124 |
| 2025-01-17 | 26.03 | $27.01 | 325307 |
| 2025-01-16 | 25.58 | $27.01 | 458200 |
| 2025-01-15 | 25.04 | $26.91 | 790121 |
| 2025-01-14 | 24.41 | $24.61 | 286742 |
| 2025-01-13 | 24.37 | $24.14 | 208700 |
| 2025-01-10 | 24.47 | $23.84 | 378000 |
| 2025-01-08 | 24.70 | $24.79 | 226322 |
| 2025-01-07 | 24.68 | $24.95 | 288019 |
| 2025-01-06 | 24.60 | $24.87 | 203900 |
| 2025-01-03 | 24.53 | $24.48 | 329521 |
| 2025-01-02 | 24.58 | $25.13 | 131782 |
| 2024-12-31 | 24.44 | $25.01 | 123400 |
| 2024-12-30 | 24.30 | $24.85 | 132335 |
| 2024-12-27 | 24.20 | $24.85 | 144000 |
| 2024-12-26 | 24.08 | $24.35 | 105961 |
| 2024-12-24 | 24.10 | $24.19 | 61736 |
| 2024-12-23 | 24.19 | $24.23 | 165905 |
| 2024-12-20 | 24.29 | $24.45 | 156445 |
| 2024-12-19 | 24.36 | $24.48 | 165604 |
| 2024-12-18 | 24.44 | $24.27 | 191300 |
| 2024-12-17 | 24.61 | $24.84 | 218000 |
| 2024-12-16 | 24.65 | $24.90 | 233132 |
| 2024-12-13 | 24.69 | $24.40 | 93432 |
| 2024-12-12 | 24.90 | $24.47 | 112620 |
| 2024-12-11 | 25.15 | $24.86 | 87100 |
| 2024-12-10 | 25.34 | $25.20 | 74800 |
| 2024-12-09 | 25.46 | $25.29 | 117900 |
| 2024-12-06 | 25.59 | $26.03 | 76332 |
| 2024-12-05 | 25.52 | $26.48 | 199229 |
| 2024-12-04 | 25.30 | $25.78 | 192539 |
| 2024-12-03 | 25.26 | $25.64 | 314900 |
| 2024-12-02 | 25.27 | $25.08 | 368116 |
| 2024-11-29 | 25.46 | $24.82 | 425020 |
| 2024-11-27 | 25.79 | $25.59 | 56140 |
| 2024-11-26 | 25.95 | $25.61 | 55147 |
| 2024-11-25 | 26.15 | $26.60 | 78411 |
| 2024-11-22 | 26.08 | $26.40 | 89606 |
| 2024-11-21 | 26.07 | $26.29 | 109327 |
| 2024-11-20 | 26.09 | $26.10 | 62712 |
| 2024-11-19 | 26.19 | $25.93 | 47724 |
| 2024-11-18 | 26.37 | $26.20 | 51516 |
| 2024-11-15 | 26.51 | $26.54 | 42000 |
| 2024-11-14 | 26.58 | $26.64 | 66607 |
| 2024-11-13 | 26.63 | $26.09 | 117306 |
| 2024-11-12 | 26.88 | $26.35 | 137621 |
| 2024-11-11 | 27.09 | $27.50 | 78500 |
| 2024-11-08 | 27.00 | $27.14 | 225806 |
| 2024-11-07 | 26.99 | $26.41 | 124400 |
| 2024-11-06 | 27.22 | $26.87 | 64600 |
| 2024-11-05 | 27.36 | $27.32 | 34100 |
| 2024-11-04 | 27.39 | $26.88 | 85926 |
| 2024-11-01 | 27.55 | $26.81 | 85100 |
| 2024-10-31 | 27.78 | $27.56 | 74300 |
| 2024-10-30 | 27.81 | $27.80 | 59500 |
| 2024-10-29 | 27.77 | $27.87 | 81908 |
| 2024-10-28 | 27.70 | $27.80 | 68777 |
| 2024-10-25 | 27.63 | $27.72 | 80300 |
| 2024-10-24 | 27.56 | $28.21 | 150000 |
| 2024-10-23 | 27.33 | $27.58 | 149568 |
| 2024-10-22 | 27.24 | $27.40 | 89519 |
| 2024-10-21 | 27.18 | $27.40 | 61300 |
| 2024-10-18 | 27.12 | $27.49 | 132536 |
| 2024-10-17 | 27.01 | $27.41 | 80733 |
| 2024-10-16 | 26.90 | $27.08 | 107217 |
| 2024-10-15 | 26.88 | $27.27 | 111118 |
| 2024-10-14 | 26.79 | $27.17 | 108900 |
| 2024-10-11 | 26.71 | $26.81 | 71703 |
| 2024-10-10 | 26.73 | $26.56 | 47727 |
| 2024-10-09 | 26.84 | $26.79 | 53435 |
| 2024-10-08 | 26.90 | $26.88 | 44705 |
| 2024-10-07 | 26.95 | $26.50 | 24200 |
| 2024-10-04 | 27.13 | $26.67 | 26600 |
| 2024-10-03 | 27.30 | $26.53 | 25143 |
| 2024-10-02 | 27.54 | $26.72 | 31506 |
| 2024-10-01 | 27.77 | $26.84 | 57400 |
| 2024-09-30 | 28.01 | $27.12 | 97600 |
| 2024-09-27 | 28.20 | $27.76 | 35030 |
| 2024-09-26 | 28.22 | $28.12 | 59433 |
| 2024-09-25 | 28.12 | $28.11 | 48816 |
| 2024-09-24 | 28.00 | $28.65 | 45141 |
| 2024-09-23 | 27.66 | $28.07 | 73409 |
| 2024-09-20 | 27.43 | $27.84 | 177408 |
| 2024-09-19 | 27.21 | $27.39 | 59500 |
| 2024-09-18 | 27.08 | $26.98 | 33634 |
| 2024-09-17 | 27.04 | $26.77 | 30600 |
| 2024-09-16 | 27.06 | $27.29 | 33937 |
| 2024-09-13 | 26.91 | $27.26 | 67300 |
| 2024-09-12 | 26.73 | $26.72 | 30000 |
| 2024-09-11 | 26.68 | $26.53 | 51600 |
| 2024-09-10 | 26.67 | $26.80 | 59117 |
| 2024-09-09 | 26.56 | $26.54 | 33026 |
| 2024-09-06 | 26.51 | $26.36 | 64628 |
| 2024-09-05 | 26.50 | $26.63 | 139244 |
| 2024-09-04 | 26.40 | $26.48 | 102247 |
| 2024-09-03 | 26.32 | $26.11 | 56501 |
| 2024-08-30 | 26.33 | $25.82 | 77800 |
| 2024-08-29 | 26.43 | $26.08 | 122830 |
| 2024-08-28 | 26.46 | $26.34 | 153300 |
| 2024-08-27 | 26.41 | $26.68 | 85718 |
| 2024-08-26 | 26.24 | $26.61 | 59820 |
| 2024-08-23 | 26.04 | $26.68 | 119413 |
| 2024-08-22 | 25.77 | $25.94 | 92921 |
| 2024-08-21 | 25.67 | $25.30 | 37302 |
| 2024-08-20 | 25.75 | $25.70 | 26300 |
| 2024-08-19 | 25.72 | $25.71 | 30800 |
| 2024-08-16 | 25.67 | $25.69 | 29746 |
| 2024-08-15 | 25.61 | $25.66 | 189400 |
| 2024-08-14 | 25.54 | $25.30 | 83700 |
| 2024-08-13 | 25.57 | $25.50 | 103900 |
| 2024-08-12 | 25.53 | $25.65 | 112533 |
| 2024-08-09 | 25.44 | $25.61 | 58632 |
| 2024-08-08 | 25.33 | $25.59 | 59900 |
| 2024-08-07 | 25.21 | $25.25 | 112200 |
| 2024-08-06 | 25.15 | $25.38 | 230303 |
| 2024-08-05 | 25.05 | $25.26 | 211842 |
| 2024-08-02 | 24.95 | $25.93 | 278204 |
| 2024-08-01 | 24.62 | $24.61 | 83600 |
| 2024-07-31 | 24.63 | $24.77 | 156600 |
| 2024-07-30 | 24.60 | $24.68 | 52900 |
| 2024-07-29 | 24.58 | $24.20 | 48443 |
| 2024-07-26 | 24.72 | $24.55 | 49800 |
| 2024-07-25 | 24.77 | $24.55 | 41900 |
| 2024-07-24 | 24.82 | $24.58 | 43468 |
| 2024-07-23 | 24.88 | $24.62 | 34000 |
| 2024-07-22 | 24.94 | $24.56 | 42344 |
| 2024-07-19 | 25.03 | $24.59 | 56300 |
| 2024-07-18 | 25.11 | $24.90 | 76200 |
| 2024-07-17 | 25.12 | $25.16 | 75400 |
| 2024-07-16 | 25.04 | $25.81 | 102119 |
| 2024-07-15 | 24.72 | $25.18 | 102916 |
| 2024-07-12 | 24.54 | $24.78 | 187900 |
| 2024-07-11 | 24.43 | $24.57 | 151100 |
| 2024-07-10 | 24.37 | $24.28 | 256844 |
| 2024-07-09 | 24.39 | $24.70 | 456541 |
| 2024-07-08 | 24.27 | $24.63 | 326241 |
| 2024-07-05 | 24.14 | $24.44 | 77200 |
| 2024-07-03 | 24.05 | $24.95 | 143200 |
| 2024-07-02 | 23.77 | $24.69 | 290305 |
| 2024-07-01 | 23.52 | $24.26 | 341303 |
| 2024-06-28 | 23.35 | $24.55 | 107220 |
| 2024-06-27 | 23.05 | $23.17 | 83000 |
| 2024-06-26 | 23.13 | $23.09 | 79033 |
| 2024-06-25 | 23.26 | $23.38 | 78736 |
| 2024-06-24 | 23.33 | $23.63 | 178712 |
| 2024-06-21 | 23.34 | $22.84 | 264300 |
| 2024-06-20 | 23.61 | $22.98 | 93100 |
| 2024-06-18 | 23.89 | $23.14 | 68100 |
| 2024-06-17 | 24.19 | $23.03 | 103200 |
| 2024-06-14 | 24.58 | $23.65 | 42938 |
| 2024-06-13 | 24.86 | $24.18 | 98215 |
| 2024-06-12 | 25.02 | $24.55 | 111600 |
| 2024-06-11 | 25.10 | $24.51 | 78700 |
| 2024-06-10 | 25.19 | $24.48 | 114113 |
| 2024-06-07 | 25.30 | $24.52 | 136824 |
| 2024-06-06 | 25.40 | $24.84 | 65401 |
| 2024-06-05 | 25.42 | $24.98 | 83261 |
| 2024-06-04 | 25.38 | $25.22 | 75100 |
| 2024-06-03 | 25.23 | $25.52 | 165249 |
| 2024-05-31 | 24.94 | $24.90 | 145100 |
| 2024-05-30 | 24.77 | $24.81 | 84400 |
| 2024-05-29 | 24.57 | $23.91 | 161531 |
| 2024-05-28 | 24.60 | $24.65 | 166520 |
| 2024-05-24 | 24.39 | $24.09 | 205346 |
| 2024-05-23 | 24.28 | $23.75 | 379535 |
| 2024-05-22 | 24.25 | $23.58 | 172626 |
| 2024-05-21 | 24.25 | $23.98 | 73900 |
| 2024-05-20 | 24.10 | $24.07 | 142500 |
| 2024-05-17 | 23.87 | $23.95 | 157839 |
| 2024-05-16 | 23.61 | $23.75 | 96006 |
| 2024-05-15 | 23.33 | $24.02 | 144846 |
| 2024-05-14 | 22.90 | $23.41 | 151900 |
| 2024-05-13 | 22.55 | $22.85 | 173700 |
| 2024-05-10 | 22.29 | $22.61 | 169425 |
| 2024-05-09 | 22.03 | $22.80 | 198124 |
| 2024-05-08 | 21.64 | $22.90 | 466100 |
| 2024-05-07 | 21.13 | $21.35 | 47400 |
| 2024-05-06 | 20.99 | $21.38 | 33900 |
| 2024-05-03 | 20.81 | $21.33 | 34128 |
| 2024-05-02 | 20.60 | $21.05 | 53101 |
| 2024-05-01 | 20.43 | $20.59 | 47028 |
| 2024-04-30 | 20.36 | $20.47 | 50700 |
| 2024-04-29 | 20.31 | $20.50 | 102500 |
| 2024-04-26 | 20.23 | $20.15 | 95200 |
| 2024-04-25 | 20.25 | $20.28 | 74800 |
| 2024-04-24 | 20.23 | $20.16 | 40700 |
| 2024-04-23 | 20.24 | $20.34 | 106800 |
| 2024-04-22 | 20.20 | $20.31 | 49529 |
| 2024-04-19 | 20.14 | $20.08 | 61300 |
| 2024-04-18 | 20.15 | $20.00 | 69600 |
| 2024-04-17 | 20.18 | $19.61 | 54135 |
| 2024-04-16 | 20.33 | $19.53 | 72632 |
| 2024-04-15 | 20.54 | $19.72 | 44637 |
| 2024-04-12 | 20.73 | $20.08 | 46945 |
| 2024-04-11 | 20.83 | $20.52 | 64300 |
| 2024-04-10 | 20.80 | $20.39 | 69511 |
| 2024-04-09 | 20.80 | $20.65 | 88000 |
| 2024-04-08 | 20.70 | $20.49 | 187400 |
| 2024-04-05 | 20.63 | $20.13 | 49500 |
| 2024-04-04 | 20.63 | $20.30 | 54428 |
| 2024-04-03 | 20.57 | $20.55 | 253300 |
| 2024-04-02 | 20.41 | $20.37 | 93305 |
| 2024-04-01 | 20.25 | $20.07 | 55700 |
| 2024-03-28 | 20.14 | $20.23 | 136900 |
| 2024-03-27 | 19.94 | $19.80 | 100400 |
| 2024-03-26 | 19.83 | $19.58 | 92200 |
| 2024-03-25 | 19.74 | $19.78 | 126947 |
| 2024-03-22 | 19.56 | $19.23 | 73525 |
| 2024-03-21 | 19.51 | $19.36 | 82700 |
| 2024-03-20 | 19.38 | $19.30 | 62300 |
| 2024-03-19 | 19.24 | $19.19 | 99424 |
| 2024-03-18 | 19.09 | $19.01 | 81400 |
| 2024-03-15 | 18.95 | $19.21 | 148900 |
| 2024-03-14 | 18.71 | $18.73 | 69601 |
| 2024-03-13 | 18.55 | $18.53 | 56600 |
| 2024-03-12 | 18.42 | $18.22 | 59400 |
| 2024-03-11 | 18.35 | $18.25 | 58508 |
| 2024-03-08 | 18.24 | $18.23 | 56301 |
| 2024-03-07 | 18.10 | $18.35 | 78836 |
| 2024-03-06 | 17.89 | $18.09 | 95137 |
| 2024-03-05 | 17.70 | $17.67 | 86323 |
| 2024-03-04 | 17.60 | $17.91 | 88400 |
| 2024-03-01 | 17.40 | $18.33 | 75700 |
| 2024-02-29 | 17.02 | $18.65 | 144900 |
| 2024-02-28 | 16.45 | $18.10 | 278948 |
| 2024-02-27 | 15.93 | $17.38 | 370997 |
| 2024-02-26 | 15.53 | $15.70 | 80858 |
| 2024-02-23 | 15.58 | $15.91 | 51612 |
| 2024-02-22 | 15.58 | $16.00 | 34048 |
| 2024-02-21 | 15.57 | $15.82 | 53128 |
| 2024-02-20 | 15.62 | $16.06 | 55600 |
| 2024-02-16 | 15.61 | $15.88 | 39900 |
| 2024-02-15 | 15.68 | $15.92 | 32100 |
| 2024-02-14 | 15.75 | $15.59 | 55300 |
| 2024-02-13 | 15.95 | $15.67 | 87419 |
| 2024-02-12 | 16.18 | $16.33 | 84200 |
| 2024-02-09 | 16.27 | $16.46 | 103100 |
| 2024-02-08 | 16.34 | $16.49 | 87926 |
| 2024-02-07 | 16.42 | $16.34 | 100938 |
| 2024-02-06 | 16.58 | $16.56 | 58300 |
| 2024-02-05 | 16.71 | $16.24 | 106500 |
| 2024-02-02 | 16.97 | $16.71 | 30507 |
| 2024-02-01 | 17.15 | $17.12 | 24919 |
| 2024-01-31 | 17.25 | $17.04 | 45000 |
| 2024-01-30 | 17.40 | $17.19 | 30011 |
| 2024-01-29 | 17.54 | $17.25 | 45300 |
| 2024-01-26 | 17.69 | $17.73 | 65638 |
| 2024-01-25 | 17.72 | $17.47 | 34200 |
| 2024-01-24 | 17.84 | $17.31 | 72500 |
| 2024-01-23 | 18.04 | $17.66 | 69400 |
| 2024-01-22 | 18.18 | $17.75 | 44602 |
| 2024-01-19 | 18.31 | $17.84 | 51637 |
| 2024-01-18 | 18.44 | $18.03 | 43700 |
| 2024-01-17 | 18.53 | $17.69 | 68407 |
| 2024-01-16 | 18.75 | $18.04 | 43614 |
| 2024-01-12 | 18.90 | $18.80 | 37338 |
| 2024-01-11 | 18.83 | $18.65 | 44430 |
| 2024-01-10 | 18.79 | $18.70 | 32819 |
| 2024-01-09 | 18.71 | $18.59 | 104637 |
| 2024-01-08 | 18.64 | $18.88 | 61105 |
| 2024-01-05 | 18.45 | $18.94 | 207828 |
| 2024-01-04 | 18.20 | $18.10 | 71505 |
| 2024-01-03 | 18.15 | $17.69 | 39715 |
| 2024-01-02 | 18.21 | $18.08 | 75327 |
| 2023-12-29 | 18.15 | $18.00 | 40300 |
| 2023-12-28 | 18.10 | $18.14 | 39204 |
| 2023-12-27 | 17.98 | $18.26 | 49105 |
| 2023-12-26 | 17.80 | $17.96 | 39800 |
| 2023-12-22 | 17.66 | $17.99 | 51300 |
| 2023-12-21 | 17.48 | $17.94 | 59737 |
| 2023-12-20 | 17.27 | $17.89 | 146500 |
| 2023-12-19 | 17.02 | $17.83 | 89902 |
| 2023-12-18 | 16.73 | $16.96 | 50400 |
| 2023-12-15 | 16.66 | $16.88 | 93300 |
| 2023-12-14 | 16.59 | $16.68 | 72735 |
| 2023-12-13 | 16.58 | $16.47 | 49701 |
| 2023-12-12 | 16.62 | $16.25 | 31640 |
| 2023-12-11 | 16.75 | $16.49 | 39915 |
| 2023-12-08 | 16.83 | $16.56 | 20700 |
| 2023-12-07 | 16.89 | $16.65 | 25400 |
| 2023-12-06 | 16.95 | $16.58 | 51323 |
| 2023-12-05 | 17.03 | $16.09 | 83637 |
| 2023-12-04 | 17.28 | $17.13 | 83000 |
| 2023-12-01 | 17.25 | $17.22 | 61719 |
| 2023-11-30 | 17.17 | $16.86 | 40613 |
| 2023-11-29 | 17.19 | $17.12 | 92526 |
| 2023-11-28 | 17.13 | $17.04 | 66500 |
| 2023-11-27 | 17.07 | $17.07 | 97450 |
| 2023-11-24 | 16.98 | $17.30 | 162500 |
| 2023-11-22 | 16.79 | $16.44 | 55600 |
| 2023-11-21 | 16.82 | $16.30 | 163700 |
| 2023-11-20 | 16.90 | $16.99 | 38646 |
| 2023-11-17 | 16.77 | $16.74 | 29600 |
| 2023-11-16 | 16.69 | $16.68 | 26600 |
| 2023-11-15 | 16.60 | $16.81 | 50124 |
| 2023-11-14 | 16.45 | $16.68 | 181800 |
| 2023-11-13 | 16.30 | $16.17 | 29400 |
| 2023-11-10 | 16.27 | $16.22 | 33848 |
| 2023-11-09 | 16.21 | $16.00 | 61500 |
| 2023-11-08 | 16.21 | $16.13 | 50403 |
| 2023-11-07 | 16.16 | $16.06 | 51900 |
| 2023-11-06 | 16.11 | $16.49 | 66134 |
| 2023-11-03 | 15.92 | $16.73 | 61640 |
| 2023-11-02 | 15.60 | $16.25 | 112643 |
| 2023-11-01 | 15.37 | $15.69 | 118200 |
| 2023-10-31 | 15.26 | $15.71 | 67841 |
| 2023-10-30 | 15.12 | $15.52 | 73900 |
| 2023-10-27 | 15.01 | $15.33 | 77100 |
| 2023-10-26 | 14.94 | $15.05 | 107942 |
| 2023-10-25 | 14.95 | $14.64 | 53100 |
| 2023-10-24 | 15.10 | $14.86 | 61500 |
| 2023-10-23 | 15.20 | $14.93 | 57100 |
| 2023-10-20 | 15.32 | $15.00 | 84443 |
| 2023-10-19 | 15.43 | $15.26 | 30500 |
| 2023-10-18 | 15.49 | $15.42 | 41500 |
| 2023-10-17 | 15.51 | $15.59 | 65518 |
| 2023-10-16 | 15.49 | $15.86 | 80721 |
| 2023-10-13 | 15.37 | $15.21 | 40649 |
| 2023-10-12 | 15.44 | $15.29 | 131126 |
| 2023-10-11 | 15.49 | $15.85 | 27822 |
| 2023-10-10 | 15.38 | $15.77 | 87723 |
| 2023-10-09 | 15.27 | $15.38 | 43300 |
| 2023-10-06 | 15.27 | $15.53 | 52400 |
| 2023-10-05 | 15.22 | $15.42 | 121300 |
| 2023-10-04 | 15.19 | $14.93 | 111300 |
| 2023-10-03 | 15.32 | $14.78 | 144300 |
| 2023-10-02 | 15.53 | $15.41 | 95413 |
| 2023-09-29 | 15.59 | $15.45 | 77839 |
| 2023-09-28 | 15.64 | $15.40 | 76114 |
| 2023-09-27 | 15.72 | $15.37 | 44743 |
| 2023-09-26 | 15.84 | $15.52 | 65235 |
| 2023-09-25 | 15.92 | $15.85 | 79400 |
| 2023-09-22 | 15.93 | $15.89 | 95200 |
| 2023-09-21 | 15.92 | $15.93 | 88236 |
| 2023-09-20 | 15.89 | $16.16 | 118425 |
| 2023-09-19 | 15.78 | $15.62 | 55500 |
| 2023-09-18 | 15.82 | $15.64 | 54934 |
| 2023-09-15 | 15.87 | $15.77 | 115000 |
| 2023-09-14 | 15.88 | $16.08 | 188400 |
| 2023-09-13 | 15.79 | $16.06 | 121336 |
| 2023-09-12 | 15.69 | $15.88 | 47206 |
| 2023-09-11 | 15.63 | $15.95 | 49900 |
| 2023-09-08 | 15.53 | $15.47 | 66429 |
| 2023-09-07 | 15.56 | $15.42 | 117218 |
| 2023-09-06 | 15.62 | $15.60 | 48039 |
| 2023-09-05 | 15.64 | $15.71 | 66545 |
| 2023-09-01 | 15.62 | $15.55 | 45841 |
| 2023-08-31 | 15.66 | $15.87 | 45400 |
| 2023-08-30 | 15.60 | $16.13 | 68300 |
| 2023-08-29 | 15.45 | $16.06 | 55310 |
| 2023-08-28 | 15.30 | $15.70 | 110500 |
| 2023-08-25 | 15.22 | $15.27 | 66000 |
| 2023-08-24 | 15.28 | $15.20 | 60319 |
| 2023-08-23 | 15.37 | $15.19 | 68500 |
| 2023-08-22 | 15.49 | $15.12 | 39646 |
| 2023-08-21 | 15.66 | $15.35 | 80054 |
| 2023-08-18 | 15.80 | $15.50 | 53444 |
| 2023-08-17 | 15.93 | $15.58 | 54400 |
| 2023-08-16 | 16.06 | $15.86 | 100938 |
| 2023-08-15 | 16.13 | $15.66 | 97900 |
| 2023-08-14 | 16.28 | $16.41 | 168903 |
| 2023-08-11 | 16.22 | $16.20 | 183300 |
| 2023-08-10 | 16.22 | $16.27 | 181600 |
| 2023-08-09 | 16.20 | $16.46 | 175816 |
| 2023-08-08 | 16.12 | $16.21 | 128100 |
| 2023-08-07 | 16.09 | $16.40 | 135900 |
| 2023-08-04 | 16.00 | $16.37 | 152714 |
| 2023-08-03 | 15.91 | $16.00 | 268349 |
| 2023-08-02 | 15.91 | $15.72 | 245900 |
| 2023-08-01 | 16.01 | $15.42 | 109625 |
| 2023-07-31 | 16.22 | $15.62 | 190400 |
| 2023-07-28 | 16.42 | $15.75 | 118610 |
| 2023-07-27 | 16.62 | $15.51 | 296503 |
| 2023-07-26 | 16.94 | $16.85 | 71130 |
| 2023-07-25 | 16.91 | $16.84 | 59532 |
| 2023-07-24 | 16.86 | $16.90 | 60700 |
| 2023-07-21 | 16.78 | $16.65 | 55200 |
| 2023-07-20 | 16.77 | $16.68 | 69519 |
| 2023-07-19 | 16.73 | $16.94 | 69000 |
| 2023-07-18 | 16.60 | $17.04 | 44800 |
| 2023-07-17 | 16.41 | $16.72 | 55400 |
| 2023-07-14 | 16.29 | $16.69 | 89100 |
| 2023-07-13 | 16.14 | $17.16 | 133847 |
| 2023-07-12 | 15.81 | $16.71 | 126700 |
| 2023-07-11 | 15.56 | $16.12 | 70510 |
| 2023-07-10 | 15.45 | $15.75 | 140615 |
| 2023-07-07 | 15.43 | $15.88 | 53900 |
| 2023-07-06 | 15.38 | $15.56 | 95717 |
| 2023-07-05 | 15.43 | $15.76 | 99400 |
| 2023-07-03 | 15.44 | $15.65 | 47100 |
| 2023-06-30 | 15.49 | $15.24 | 123730 |
| 2023-06-29 | 15.69 | $15.04 | 204616 |
| 2023-06-28 | 16.01 | $15.39 | 864116 |
| 2023-06-27 | 16.29 | $16.53 | 149300 |
| 2023-06-26 | 16.28 | $16.33 | 136300 |
| 2023-06-23 | 16.34 | $16.29 | 73702 |
| 2023-06-22 | 16.43 | $16.30 | 70127 |
| 2023-06-21 | 16.55 | $16.19 | 69600 |
| 2023-06-20 | 16.72 | $16.60 | 227039 |
| 2023-06-16 | 16.82 | $16.85 | 208100 |
| 2023-06-15 | 16.85 | $17.48 | 29726 |
| 2023-06-14 | 16.70 | $17.29 | 46417 |
| 2023-06-13 | 16.59 | $16.81 | 26148 |
| 2023-06-12 | 16.61 | $16.72 | 34900 |
| 2023-06-09 | 16.66 | $16.67 | 35200 |
| 2023-06-08 | 16.76 | $16.72 | 129700 |
| 2023-06-07 | 16.86 | $16.93 | 39133 |
| 2023-06-06 | 16.93 | $17.04 | 39300 |
| 2023-06-05 | 16.99 | $16.89 | 81600 |
| 2023-06-02 | 17.11 | $17.34 | 124400 |
| 2023-06-01 | 17.13 | $16.62 | 135900 |
| 2023-05-31 | 17.38 | $16.74 | 165936 |
| 2023-05-30 | 17.65 | $16.78 | 114200 |
| 2023-05-26 | 17.98 | $17.98 | 41400 |
| 2023-05-25 | 17.99 | $17.91 | 51000 |
| 2023-05-24 | 18.04 | $18.46 | 52249 |
| 2023-05-23 | 17.92 | $18.55 | 62600 |
| 2023-05-22 | 17.76 | $18.13 | 26100 |
| 2023-05-19 | 17.69 | $18.03 | 39905 |
| 2023-05-18 | 17.65 | $17.71 | 48900 |
| 2023-05-17 | 17.70 | $17.68 | 65625 |
| 2023-05-16 | 17.78 | $17.66 | 48100 |
| 2023-05-15 | 17.88 | $18.42 | 96415 |
| 2023-05-12 | 17.77 | $17.92 | 222500 |
| 2023-05-11 | 17.81 | $18.20 | 88722 |
| 2023-05-10 | 17.77 | $18.55 | 93426 |
| 2023-05-09 | 17.61 | $17.80 | 72700 |
| 2023-05-08 | 17.66 | $17.96 | 74300 |
| 2023-05-05 | 17.69 | $18.06 | 93300 |
| 2023-05-04 | 17.69 | $17.47 | 114541 |
| 2023-05-03 | 17.89 | $17.07 | 125311 |
| 2023-05-02 | 18.27 | $17.38 | 107506 |
| 2023-05-01 | 18.64 | $17.71 | 55331 |
| 2023-04-28 | 18.98 | $17.91 | 80538 |
| 2023-04-27 | 19.34 | $18.00 | 292700 |
| 2023-04-26 | 19.74 | $19.11 | 96100 |
| 2023-04-25 | 19.87 | $19.60 | 27606 |
| 2023-04-24 | 19.88 | $19.97 | 45100 |
| 2023-04-21 | 19.75 | $19.93 | 61910 |
| 2023-04-20 | 19.61 | $19.84 | 73012 |
| 2023-04-19 | 19.46 | $19.65 | 200734 |
| 2023-04-18 | 19.33 | $19.56 | 91200 |
| 2023-04-17 | 19.20 | $19.74 | 103400 |
| 2023-04-14 | 18.98 | $19.48 | 46600 |
| 2023-04-13 | 18.78 | $19.44 | 75100 |
| 2023-04-12 | 18.56 | $19.33 | 80900 |
| 2023-04-11 | 18.32 | $18.70 | 62600 |
| 2023-04-10 | 18.23 | $18.28 | 44902 |
| 2023-04-06 | 18.26 | $18.43 | 25630 |
| 2023-04-05 | 18.24 | $18.35 | 48642 |
| 2023-04-04 | 18.25 | $18.41 | 69939 |
| 2023-04-03 | 18.25 | $18.69 | 65500 |
| 2023-03-31 | 18.15 | $18.92 | 36900 |
| 2023-03-30 | 17.97 | $18.65 | 54400 |
| 2023-03-29 | 17.84 | $18.38 | 65330 |
| 2023-03-28 | 17.76 | $18.09 | 88117 |
| 2023-03-27 | 17.77 | $18.07 | 134400 |
| 2023-03-24 | 17.79 | $17.45 | 87900 |
| 2023-03-23 | 18.02 | $18.14 | 59537 |
| 2023-03-22 | 18.09 | $18.32 | 44400 |
| 2023-03-21 | 18.11 | $18.40 | 50831 |
| 2023-03-20 | 18.12 | $18.33 | 79000 |
| 2023-03-17 | 18.16 | $18.18 | 225000 |
| 2023-03-16 | 18.26 | $17.34 | 154200 |
| 2023-03-15 | 18.65 | $18.17 | 155831 |
| 2023-03-14 | 18.87 | $19.01 | 128100 |
| 2023-03-13 | 18.86 | $18.32 | 129816 |
| 2023-03-10 | 19.07 | $18.36 | 89519 |
| 2023-03-09 | 19.31 | $18.93 | 46136 |
| 2023-03-08 | 19.41 | $18.99 | 46000 |
| 2023-03-07 | 19.52 | $18.82 | 59300 |
| 2023-03-06 | 19.69 | $19.24 | 78700 |
| 2023-03-03 | 19.76 | $19.30 | 149328 |
| 2023-03-02 | 19.81 | $19.12 | 110023 |
| 2023-03-01 | 19.92 | $19.38 | 78517 |
| 2023-02-28 | 19.96 | $19.79 | 79500 |
| 2023-02-27 | 19.86 | $19.44 | 134200 |
| 2023-02-24 | 19.83 | $19.15 | 316229 |
| 2023-02-23 | 19.88 | $18.77 | 98935 |
| 2023-02-22 | 20.03 | $18.91 | 103200 |
| 2023-02-21 | 20.16 | $19.43 | 84500 |
| 2023-02-17 | 20.13 | $19.64 | 155215 |
| 2023-02-16 | 20.00 | $18.84 | 240300 |
| 2023-02-15 | 20.07 | $19.79 | 188528 |
| 2023-02-14 | 19.83 | $20.61 | 411217 |
| 2023-02-13 | 19.26 | $20.57 | 900502 |
| 2023-02-10 | 18.55 | $18.64 | 232348 |
| 2023-02-09 | 18.27 | $18.61 | 331548 |
| 2023-02-08 | 17.93 | $18.69 | 748920 |
| 2023-02-07 | 17.47 | $16.89 | 113805 |
| 2023-02-06 | 17.46 | $16.58 | 155418 |
| 2023-02-03 | 17.53 | $16.45 | 146314 |
| 2023-02-02 | 17.63 | $17.08 | 141032 |
| 2023-02-01 | 17.54 | $17.35 | 220200 |
| 2023-01-31 | 17.33 | $16.99 | 153900 |
| 2023-01-30 | 17.16 | $17.36 | 245100 |
| 2023-01-27 | 16.82 | $17.37 | 347223 |
| 2023-01-26 | 16.38 | $17.40 | 752131 |
| 2023-01-25 | 15.83 | $18.25 | 2.2M |
| 2023-01-24 | 14.86 | $14.83 | 80444 |
| 2023-01-23 | 14.76 | $14.85 | 115900 |
| 2023-01-20 | 14.62 | $14.57 | 105600 |
| 2023-01-19 | 14.53 | $14.45 | 129600 |
| 2023-01-18 | 14.45 | $14.67 | 80600 |
| 2023-01-17 | 14.28 | $14.91 | 301219 |
| 2023-01-13 | 13.99 | $14.37 | 171315 |
| 2023-01-12 | 13.80 | $14.49 | 275100 |
| 2023-01-11 | 13.53 | $13.94 | 95232 |
| 2023-01-10 | 13.37 | $13.66 | 71325 |
| 2023-01-09 | 13.26 | $13.79 | 146617 |
| 2023-01-06 | 13.09 | $13.55 | 186600 |
| 2023-01-05 | 12.95 | $13.35 | 92800 |
| 2023-01-04 | 12.85 | $13.33 | 131200 |
| 2023-01-03 | 12.74 | $13.05 | 173046 |
| 2022-12-30 | 12.69 | $12.63 | 163100 |
| 2022-12-29 | 12.77 | $12.88 | 150300 |
| 2022-12-28 | 12.79 | $12.64 | 205700 |
| 2022-12-27 | 12.89 | $12.91 | 74000 |
| 2022-12-23 | 12.93 | $12.90 | 155000 |
| 2022-12-22 | 12.99 | $12.56 | 201328 |
| 2022-12-21 | 13.16 | $12.88 | 200630 |
| 2022-12-20 | 13.28 | $12.93 | 176900 |
| 2022-12-19 | 13.40 | $12.86 | 168120 |
| 2022-12-16 | 13.57 | $13.19 | 179419 |
| 2022-12-15 | 13.67 | $13.34 | 171800 |
| 2022-12-14 | 13.75 | $13.86 | 207444 |
| 2022-12-13 | 13.67 | $13.88 | 165800 |
| 2022-12-12 | 13.56 | $13.46 | 185100 |
| 2022-12-09 | 13.56 | $13.16 | 149600 |
| 2022-12-08 | 13.64 | $13.10 | 86500 |
| 2022-12-07 | 13.77 | $13.07 | 99429 |
| 2022-12-06 | 13.92 | $13.31 | 169202 |
| 2022-12-05 | 14.02 | $13.71 | 109815 |
| 2022-12-02 | 14.01 | $13.65 | 104833 |
| 2022-12-01 | 14.01 | $13.75 | 126900 |
| 2022-11-30 | 13.96 | $13.58 | 146922 |
| 2022-11-29 | 13.95 | $13.42 | 189632 |
| 2022-11-28 | 13.98 | $13.60 | 153632 |
| 2022-11-25 | 13.95 | $13.95 | 161744 |
| 2022-11-23 | 13.78 | $13.57 | 141315 |
| 2022-11-22 | 13.69 | $13.35 | 127948 |
| 2022-11-21 | 13.64 | $13.37 | 153924 |
| 2022-11-18 | 13.57 | $13.47 | 223705 |
| 2022-11-17 | 13.43 | $13.10 | 109841 |
| 2022-11-16 | 13.37 | $13.14 | 133301 |
| 2022-11-15 | 13.27 | $13.31 | 162445 |
| 2022-11-14 | 13.09 | $13.52 | 214517 |
| 2022-11-11 | 12.79 | $13.25 | 380547 |
| 2022-11-10 | 12.50 | $13.01 | 190400 |
| 2022-11-09 | 12.22 | $12.55 | 131000 |
| 2022-11-08 | 12.01 | $12.68 | 102100 |
| 2022-11-07 | 11.72 | $12.91 | 287300 |
| 2022-11-04 | 11.29 | $11.80 | 114400 |
| 2022-11-03 | 11.12 | $11.38 | 118500 |
| 2022-11-02 | 11.05 | $11.40 | 169500 |
| 2022-11-01 | 10.95 | $11.43 | 135200 |
| 2022-10-31 | 10.84 | $10.96 | 209200 |
| 2022-10-28 | 10.85 | $10.85 | 130521 |
| 2022-10-27 | 10.90 | $10.56 | 396728 |
| 2022-10-26 | 11.07 | $11.20 | 203500 |
| 2022-10-25 | 11.07 | $11.16 | 124328 |
| 2022-10-24 | 11.09 | $10.86 | 158700 |
| 2022-10-21 | 11.21 | $11.01 | 296349 |
| 2022-10-20 | 11.32 | $11.03 | 267624 |
| 2022-10-19 | 11.46 | $11.35 | 194500 |
| 2022-10-18 | 11.52 | $11.74 | 135300 |
| 2022-10-17 | 11.48 | $11.84 | 159440 |
| 2022-10-14 | 11.41 | $11.63 | 133223 |
| 2022-10-13 | 11.39 | $11.78 | 236148 |
| 2022-10-12 | 11.33 | $11.37 | 121100 |
| 2022-10-11 | 11.39 | $11.43 | 98700 |
| 2022-10-10 | 11.45 | $11.61 | 107604 |
| 2022-10-07 | 11.48 | $11.44 | 263400 |
| 2022-10-06 | 11.57 | $11.87 | 144427 |
| 2022-10-05 | 11.56 | $11.98 | 327300 |
| 2022-10-04 | 11.52 | $12.43 | 106000 |
| 2022-10-03 | 11.34 | $11.99 | 191767 |
| 2022-09-30 | 11.27 | $11.41 | 184524 |
| 2022-09-29 | 11.38 | $11.47 | 212145 |
| 2022-09-28 | 11.51 | $11.97 | 121800 |
| 2022-09-27 | 11.52 | $11.53 | 222637 |
| 2022-09-26 | 11.68 | $11.60 | 355040 |
| 2022-09-23 | 11.87 | $11.97 | 242845 |
| 2022-09-22 | 12.00 | $12.41 | 169547 |
| 2022-09-21 | 12.03 | $12.17 | 200026 |
| 2022-09-20 | 12.16 | $12.15 | 286500 |
| 2022-09-19 | 12.33 | $12.55 | 180428 |
| 2022-09-16 | 12.43 | $12.46 | 148923 |
| 2022-09-15 | 12.59 | $12.54 | 278500 |
| 2022-09-14 | 12.77 | $12.79 | 210216 |
| 2022-09-13 | 12.92 | $12.68 | 277500 |
| 2022-09-12 | 13.15 | $13.49 | 62236 |
| 2022-09-09 | 13.19 | $13.16 | 101938 |
| 2022-09-08 | 13.34 | $12.94 | 215144 |
| 2022-09-07 | 13.62 | $13.53 | 96240 |
| 2022-09-06 | 13.77 | $13.08 | 92638 |
| 2022-09-02 | 14.11 | $13.10 | 146926 |
| 2022-09-01 | 14.53 | $13.45 | 219100 |
| 2022-08-31 | 14.92 | $14.17 | 105300 |
| 2022-08-30 | 15.18 | $14.48 | 121200 |
| 2022-08-29 | 15.40 | $14.16 | 269500 |
| 2022-08-26 | 15.76 | $15.16 | 154900 |
| 2022-08-25 | 15.88 | $15.66 | 89200 |
| 2022-08-24 | 15.86 | $15.46 | 104130 |
| 2022-08-23 | 15.90 | $15.42 | 131401 |
| 2022-08-22 | 15.95 | $15.14 | 108300 |
| 2022-08-19 | 16.09 | $15.57 | 117111 |
| 2022-08-18 | 16.12 | $15.71 | 84239 |
| 2022-08-17 | 16.10 | $15.55 | 206747 |
| 2022-08-16 | 16.12 | $15.94 | 68104 |
| 2022-08-15 | 16.01 | $15.54 | 89500 |
| 2022-08-12 | 16.00 | $16.08 | 72400 |
| 2022-08-11 | 15.80 | $15.88 | 71100 |
| 2022-08-10 | 15.61 | $15.61 | 162800 |
| 2022-08-09 | 15.45 | $15.09 | 53800 |
| 2022-08-08 | 15.42 | $15.33 | 78800 |
| 2022-08-05 | 15.30 | $15.23 | 67600 |
| 2022-08-04 | 15.18 | $15.21 | 82327 |
| 2022-08-03 | 15.03 | $15.17 | 199800 |
| 2022-08-02 | 14.85 | $14.69 | 150500 |
| 2022-08-01 | 14.79 | $15.30 | 228646 |
| 2022-07-29 | 14.51 | $15.83 | 184625 |
| 2022-07-28 | 14.01 | $15.24 | 246100 |
| 2022-07-27 | 13.58 | $13.86 | 187649 |
| 2022-07-26 | 13.51 | $13.45 | 163812 |
| 2022-07-25 | 13.55 | $14.05 | 135032 |
| 2022-07-22 | 13.42 | $13.61 | 175025 |
| 2022-07-21 | 13.40 | $13.42 | 161700 |
| 2022-07-20 | 13.46 | $13.82 | 167800 |
| 2022-07-19 | 13.40 | $13.97 | 73900 |
| 2022-07-18 | 13.30 | $13.57 | 124500 |
| 2022-07-15 | 13.32 | $13.28 | 110400 |
| 2022-07-14 | 13.45 | $12.98 | 121949 |
| 2022-07-13 | 13.71 | $13.49 | 225235 |
| 2022-07-12 | 13.87 | $13.95 | 126427 |
| 2022-07-11 | 13.94 | $13.70 | 246100 |
| 2022-07-08 | 14.12 | $14.39 | 47100 |
| 2022-07-07 | 14.13 | $14.49 | 74545 |
| 2022-07-06 | 14.13 | $14.14 | 142102 |
| 2022-07-05 | 14.25 | $14.25 | 181700 |
| 2022-07-01 | 14.37 | $14.76 | 274430 |
| 2022-06-30 | 14.38 | $14.37 | 180100 |
| 2022-06-29 | 14.53 | $14.61 | 306835 |
| 2022-06-28 | 14.64 | $15.17 | 193100 |
| 2022-06-27 | 14.63 | $15.36 | 288702 |
| 2022-06-24 | 14.57 | $15.40 | 154222 |
| 2022-06-23 | 14.50 | $14.85 | 683300 |
| 2022-06-22 | 14.61 | $15.40 | 541317 |
| 2022-06-21 | 14.60 | $15.23 | 143019 |
| 2022-06-17 | 14.66 | $14.98 | 223100 |
| 2022-06-16 | 14.84 | $14.64 | 384700 |
| 2022-06-15 | 15.19 | $15.50 | 408000 |
| 2022-06-14 | 15.37 | $15.20 | 409500 |
| 2022-06-13 | 15.71 | $15.50 | 373629 |
| 2022-06-10 | 16.05 | $16.59 | 290600 |
| 2022-06-09 | 16.14 | $17.06 | 346204 |
| 2022-06-08 | 16.14 | $17.71 | 203500 |
| 2022-06-07 | 15.95 | $17.19 | 243208 |
| 2022-06-06 | 15.92 | $17.21 | 170112 |
| 2022-06-03 | 15.90 | $16.38 | 187235 |
| 2022-06-02 | 16.18 | $16.45 | 310312 |
| 2022-06-01 | 16.53 | $16.34 | 230100 |
| 2022-05-31 | 17.02 | $16.97 | 184100 |
| 2022-05-27 | 17.46 | $17.59 | 221930 |
| 2022-05-26 | 17.82 | $18.17 | 118200 |
| 2022-05-25 | 18.12 | $17.89 | 96200 |
| 2022-05-24 | 18.59 | $17.10 | 155900 |
| 2022-05-23 | 19.45 | $17.44 | 166400 |
| 2022-05-20 | 20.41 | $17.02 | 406247 |
| 2022-05-19 | 21.73 | $22.20 | 93200 |
| 2022-05-18 | 21.71 | $21.00 | 101006 |
| 2022-05-17 | 22.08 | $23.50 | 52400 |
| 2022-05-16 | 21.76 | $23.71 | 58600 |
| 2022-05-13 | 21.31 | $22.94 | 41200 |
| 2022-05-12 | 21.02 | $22.29 | 74400 |
| 2022-05-11 | 20.89 | $21.70 | 82800 |
| 2022-05-10 | 20.95 | $21.29 | 140500 |
| 2022-05-09 | 21.17 | $19.88 | 144842 |
| 2022-05-06 | 21.90 | $21.26 | 60200 |
| 2022-05-05 | 22.38 | $21.80 | 98200 |
| 2022-05-04 | 22.82 | $23.97 | 68702 |
| 2022-05-03 | 22.67 | $22.86 | 62600 |
| 2022-05-02 | 22.86 | $21.84 | 88600 |
| 2022-04-29 | 23.43 | $21.82 | 146700 |
| 2022-04-28 | 24.15 | $22.06 | 371600 |
| 2022-04-27 | 24.95 | $23.59 | 83000 |
| 2022-04-26 | 25.45 | $23.37 | 66700 |
| 2022-04-25 | 26.12 | $24.84 | 84228 |
| 2022-04-22 | 26.48 | $24.53 | 67022 |
| 2022-04-21 | 27.00 | $25.56 | 56500 |
| 2022-04-20 | 27.30 | $26.15 | 98300 |
| 2022-04-19 | 27.46 | $27.01 | 66000 |
| 2022-04-18 | 27.38 | $26.88 | 79700 |
| 2022-04-14 | 27.29 | $27.67 | 105300 |
| 2022-04-13 | 26.93 | $27.07 | 76920 |
| 2022-04-12 | 26.65 | $26.21 | 72037 |
| 2022-04-11 | 26.58 | $25.85 | 65804 |
| 2022-04-08 | 26.59 | $26.40 | 76700 |
| 2022-04-07 | 26.41 | $26.75 | 152800 |
| 2022-04-06 | 26.07 | $25.81 | 98300 |
| 2022-04-05 | 25.94 | $26.17 | 118500 |
| 2022-04-04 | 25.65 | $25.72 | 87100 |
| 2022-04-01 | 25.43 | $25.76 | 53100 |
| 2022-03-31 | 25.14 | $25.21 | 164316 |
| 2022-03-30 | 24.96 | $25.41 | 59535 |
| 2022-03-29 | 24.66 | $25.69 | 104400 |
| 2022-03-28 | 24.21 | $24.46 | 57800 |
| 2022-03-25 | 24.04 | $24.37 | 104736 |
| 2022-03-24 | 23.86 | $24.04 | 71338 |
| 2022-03-23 | 23.75 | $23.75 | 54200 |
| 2022-03-22 | 23.71 | $23.80 | 63200 |
| 2022-03-21 | 23.64 | $23.84 | 107232 |
| 2022-03-18 | 23.55 | $24.48 | 93200 |
| 2022-03-17 | 23.24 | $24.50 | 144925 |
| 2022-03-16 | 22.86 | $25.13 | 203700 |
| 2022-03-15 | 22.22 | $23.10 | 107039 |
| 2022-03-14 | 22.08 | $23.81 | 166514 |
| 2022-03-11 | 21.71 | $23.47 | 69943 |
| 2022-03-10 | 21.39 | $23.10 | 126410 |
| 2022-03-09 | 21.14 | $23.46 | 118431 |
| 2022-03-08 | 20.74 | $21.87 | 346300 |
| 2022-03-07 | 20.80 | $20.09 | 265145 |
| 2022-03-04 | 21.46 | $20.54 | 286825 |
| 2022-03-03 | 22.15 | $21.46 | 148100 |
| 2022-03-02 | 22.73 | $22.23 | 112400 |
| 2022-03-01 | 23.22 | $21.91 | 247600 |
| 2022-02-28 | 23.94 | $23.23 | 139313 |
| 2022-02-25 | 24.42 | $23.94 | 122700 |
| 2022-02-24 | 24.80 | $23.24 | 155700 |
| 2022-02-23 | 25.50 | $23.62 | 268300 |
| 2022-02-22 | 26.24 | $24.48 | 202300 |
| 2022-02-18 | 26.88 | $25.69 | 79900 |
| 2022-02-17 | 27.29 | $26.18 | 118637 |
| 2022-02-16 | 27.62 | $27.52 | 66134 |
| 2022-02-15 | 27.61 | $28.11 | 94900 |
| 2022-02-14 | 27.40 | $26.87 | 177900 |
| 2022-02-11 | 27.54 | $27.54 | 173126 |
| 2022-02-10 | 27.50 | $27.38 | 101712 |
| 2022-02-09 | 27.50 | $27.79 | 90138 |
| 2022-02-08 | 27.38 | $27.79 | 84800 |
| 2022-02-07 | 27.23 | $27.60 | 49900 |
| 2022-02-04 | 27.11 | $27.43 | 64526 |
| 2022-02-03 | 27.02 | $27.75 | 79321 |
| 2022-02-02 | 26.81 | $27.49 | 54600 |
| 2022-02-01 | 26.65 | $26.86 | 77200 |
| 2022-01-31 | 26.66 | $26.87 | 96300 |
| 2022-01-28 | 26.69 | $26.89 | 87221 |
| 2022-01-27 | 26.72 | $26.25 | 109300 |
| 2022-01-26 | 26.97 | $26.63 | 117600 |
| 2022-01-25 | 27.16 | $27.23 | 140149 |
| 2022-01-24 | 27.22 | $26.18 | 163616 |
| 2022-01-21 | 27.62 | $26.69 | 114949 |
| 2022-01-20 | 27.97 | $26.94 | 55400 |
| 2022-01-19 | 28.31 | $27.30 | 56403 |
| 2022-01-18 | 28.62 | $27.32 | 94300 |
| 2022-01-14 | 28.98 | $28.50 | 87000 |
| 2022-01-13 | 29.06 | $29.26 | 88047 |
| 2022-01-12 | 28.91 | $28.86 | 81800 |
| 2022-01-11 | 28.86 | $28.76 | 50409 |
| 2022-01-10 | 28.82 | $28.86 | 86137 |
| 2022-01-07 | 28.75 | $29.08 | 140905 |
| 2022-01-06 | 28.60 | $29.31 | 75138 |
| 2022-01-05 | 28.34 | $29.28 | 133356 |
| 2022-01-04 | 28.04 | $29.19 | 77547 |
| 2022-01-03 | 27.72 | $29.05 | 77800 |
| 2021-12-31 | 27.38 | $28.45 | 74700 |
| 2021-12-30 | 27.17 | $28.32 | 77029 |
| 2021-12-29 | 26.98 | $28.56 | 81242 |
| 2021-12-28 | 26.69 | $28.64 | 103200 |
| 2021-12-27 | 26.33 | $28.28 | 104300 |
| 2021-12-23 | 26.04 | $27.26 | 89700 |
| 2021-12-22 | 26.04 | $26.67 | 117800 |
| 2021-12-21 | 26.26 | $27.11 | 175400 |
| 2021-12-20 | 26.43 | $26.25 | 164601 |
| 2021-12-17 | 26.94 | $27.31 | 100149 |
| 2021-12-16 | 27.26 | $27.02 | 162640 |
| 2021-12-15 | 27.77 | $27.31 | 138100 |
| 2021-12-14 | 28.34 | $27.94 | 76932 |
| 2021-12-13 | 28.86 | $28.62 | 84800 |
| 2021-12-10 | 29.31 | $29.72 | 59300 |
| 2021-12-09 | 29.54 | $30.04 | 89100 |
| 2021-12-08 | 29.75 | $30.39 | 58500 |
| 2021-12-07 | 29.92 | $30.24 | 76347 |
| 2021-12-06 | 30.21 | $30.42 | 83100 |
| 2021-12-03 | 30.53 | $29.70 | 59825 |
| 2021-12-02 | 31.17 | $30.83 | 90300 |
| 2021-12-01 | 31.63 | $30.77 | 124014 |
| 2021-11-30 | 32.22 | $31.21 | 95600 |
| 2021-11-29 | 32.83 | $31.27 | 56049 |
| 2021-11-26 | 33.56 | $31.75 | 42000 |
| 2021-11-24 | 34.32 | $33.79 | 40612 |
| 2021-11-23 | 34.61 | $34.37 | 30221 |
| 2021-11-22 | 34.79 | $34.17 | 96333 |
| 2021-11-19 | 35.07 | $34.05 | 68700 |
| 2021-11-18 | 35.46 | $34.50 | 50035 |
| 2021-11-17 | 35.80 | $35.27 | 49500 |
| 2021-11-16 | 35.97 | $36.03 | 84696 |
| 2021-11-15 | 35.93 | $36.74 | 72200 |
| 2021-11-12 | 35.66 | $36.64 | 57517 |
| 2021-11-11 | 35.37 | $35.16 | 65500 |
| 2021-11-10 | 35.49 | $34.65 | 21937 |
| 2021-11-09 | 35.79 | $35.74 | 17510 |
| 2021-11-08 | 35.82 | $35.58 | 11234 |
| 2021-11-05 | 35.91 | $36.10 | 25600 |
| 2021-11-04 | 35.86 | $35.97 | 19226 |
| 2021-11-03 | 35.83 | $36.08 | 22800 |
| 2021-11-02 | 35.77 | $35.29 | 46400 |
| 2021-11-01 | 35.95 | $35.39 | 29600 |
| 2021-10-29 | 36.14 | $34.96 | 23400 |
| 2021-10-28 | 36.50 | $36.33 | 23243 |
| 2021-10-27 | 36.51 | $36.24 | 23100 |
| 2021-10-26 | 36.55 | $36.19 | 17321 |
| 2021-10-25 | 36.61 | $36.11 | 27317 |
| 2021-10-22 | 36.70 | $36.48 | 16512 |
| 2021-10-21 | 36.70 | $36.83 | 19726 |
| 2021-10-20 | 36.58 | $37.05 | 19600 |
| 2021-10-19 | 36.36 | $36.99 | 16400 |
| 2021-10-18 | 36.12 | $36.54 | 11418 |
| 2021-10-15 | 35.96 | $36.53 | 38300 |
| 2021-10-14 | 35.78 | $36.52 | 20845 |
| 2021-10-13 | 35.56 | $36.45 | 18502 |
| 2021-10-12 | 35.32 | $35.64 | 15600 |
| 2021-10-11 | 35.29 | $35.04 | 24110 |
| 2021-10-08 | 35.45 | $35.18 | 36400 |
| 2021-10-07 | 35.61 | $35.06 | 24400 |
| 2021-10-06 | 35.86 | $34.94 | 32300 |
| 2021-10-05 | 36.19 | $36.61 | 16921 |
| 2021-10-04 | 36.08 | $36.84 | 30302 |
| 2021-10-01 | 35.88 | $36.88 | 23608 |
| 2021-09-30 | 35.63 | $36.15 | 29536 |
| 2021-09-29 | 35.56 | $35.24 | 82716 |
| 2021-09-28 | 35.78 | $35.35 | 71500 |
| 2021-09-27 | 36.01 | $36.54 | 36520 |
| 2021-09-24 | 35.93 | $36.12 | 26147 |
| 2021-09-23 | 35.98 | $36.51 | 48600 |
| 2021-09-22 | 35.93 | $36.03 | 55008 |
| 2021-09-21 | 36.02 | $35.42 | 29100 |
| 2021-09-20 | 36.34 | $35.59 | 21100 |
| 2021-09-17 | 36.69 | $36.39 | 22436 |
| 2021-09-16 | 36.86 | $36.56 | 17800 |
| 2021-09-15 | 37.03 | $36.52 | 16800 |
| 2021-09-14 | 37.26 | $37.05 | 19222 |
| 2021-09-13 | 37.37 | $37.38 | 29600 |
| 2021-09-10 | 37.41 | $36.99 | 13348 |
| 2021-09-09 | 37.58 | $37.85 | 29000 |
| 2021-09-08 | 37.53 | $37.52 | 13900 |
| 2021-09-07 | 37.57 | $37.76 | 13600 |
| 2021-09-03 | 37.55 | $37.96 | 17400 |
| 2021-09-02 | 37.48 | $38.26 | 22000 |
| 2021-09-01 | 37.29 | $38.11 | 19742 |
| 2021-08-31 | 37.13 | $37.69 | 24304 |
| 2021-08-30 | 37.07 | $37.88 | 31206 |
| 2021-08-27 | 36.96 | $37.73 | 23401 |
| 2021-08-26 | 36.87 | $37.20 | 11549 |
| 2021-08-25 | 36.96 | $37.42 | 22800 |
| 2021-08-24 | 37.01 | $37.26 | 57200 |
| 2021-08-23 | 37.13 | $37.19 | 23900 |
| 2021-08-20 | 37.32 | $37.00 | 16848 |
| 2021-08-19 | 37.63 | $36.95 | 16700 |
| 2021-08-18 | 38.04 | $37.83 | 12246 |
| 2021-08-17 | 38.27 | $37.73 | 36339 |
| 2021-08-16 | 38.60 | $38.48 | 13635 |
| 2021-08-13 | 38.77 | $38.69 | 9941 |
| 2021-08-12 | 38.92 | $39.02 | 14124 |
| 2021-08-11 | 39.01 | $38.99 | 22500 |
| 2021-08-10 | 39.14 | $38.46 | 22000 |
| 2021-08-09 | 39.47 | $38.59 | 32214 |
| 2021-08-06 | 39.84 | $39.05 | 26700 |
| 2021-08-05 | 40.16 | $39.73 | 20300 |
| 2021-08-04 | 40.33 | $39.66 | 18943 |
| 2021-08-03 | 40.56 | $40.05 | 50100 |
| 2021-08-02 | 40.73 | $39.57 | 86300 |
| 2021-07-30 | 41.08 | $39.88 | 39300 |
| 2021-07-29 | 41.40 | $40.00 | 60139 |
| 2021-07-28 | 41.76 | $42.35 | 38209 |
| 2021-07-27 | 41.44 | $42.24 | 22900 |
| 2021-07-26 | 41.09 | $42.28 | 42708 |
| 2021-07-23 | 40.64 | $41.11 | 26225 |
| 2021-07-22 | 40.47 | $41.07 | 26000 |
| 2021-07-21 | 40.27 | $40.77 | 15100 |
| 2021-07-20 | 40.13 | $40.29 | 15000 |
| 2021-07-19 | 40.11 | $39.88 | 16800 |
Relative Strength Index RSI
Momentum oscillator measuring overbought/oversold conditions
Latest Value
58.39
2026-07-16
Close Price
$95.58
Vol: 1.3M
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
22.04
Average
52.28
Maximum
79.27
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 58.39 | $95.58 | 1.3M |
| 2026-07-15 | 57.35 | $94.70 | 1.7M |
| 2026-07-14 | 63.21 | $98.16 | 1.2M |
| 2026-07-13 | 60.53 | $95.74 | 1.3M |
| 2026-07-10 | 62.72 | $96.96 | 1.1M |
| 2026-07-09 | 59.86 | $94.43 | 1.2M |
| 2026-07-08 | 59.46 | $94.08 | 928492 |
| 2026-07-07 | 58.15 | $92.95 | 1.2M |
| 2026-07-06 | 61.23 | $94.81 | 1.4M |
| 2026-07-02 | 60.10 | $93.76 | 1.1M |
| 2026-07-01 | 56.32 | $90.49 | 3.3M |
| 2026-06-30 | 56.74 | $90.76 | 1.9M |
| 2026-06-29 | 59.07 | $92.26 | 1.4M |
| 2026-06-26 | 55.60 | $89.26 | 6.2M |
| 2026-06-25 | 54.62 | $88.46 | 892633 |
| 2026-06-24 | 53.48 | $87.52 | 1.1M |
| 2026-06-23 | 53.95 | $87.86 | 1.2M |
| 2026-06-22 | 50.95 | $85.35 | 1.1M |
| 2026-06-18 | 49.79 | $84.41 | 2.6M |
| 2026-06-17 | 55.84 | $88.93 | 1.3M |
| 2026-06-16 | 53.93 | $87.31 | 1.7M |
| 2026-06-15 | 57.02 | $89.45 | 1.9M |
| 2026-06-12 | 64.05 | $93.77 | 1.3M |
| 2026-06-11 | 62.36 | $92.11 | 2.0M |
| 2026-06-10 | 59.21 | $89.25 | 1.8M |
| 2026-06-09 | 56.95 | $87.36 | 1.3M |
| 2026-06-08 | 52.02 | $83.67 | 1.3M |
| 2026-06-05 | 50.54 | $82.66 | 1.8M |
| 2026-06-04 | 58.34 | $87.29 | 1.4M |
| 2026-06-03 | 56.67 | $86.07 | 1.4M |
| 2026-06-02 | 62.13 | $88.88 | 1.5M |
| 2026-06-01 | 57.94 | $85.82 | 2.8M |
| 2026-05-29 | 57.26 | $85.36 | 15.2M |
| 2026-05-28 | 54.97 | $83.83 | 1.8M |
| 2026-05-27 | 56.55 | $84.67 | 1.6M |
| 2026-05-26 | 54.08 | $83.01 | 2.2M |
| 2026-05-22 | 59.58 | $85.84 | 1.3M |
| 2026-05-21 | 61.62 | $86.81 | 1.4M |
| 2026-05-20 | 57.79 | $84.11 | 1.8M |
| 2026-05-19 | 52.52 | $80.94 | 1.6M |
| 2026-05-18 | 52.15 | $80.73 | 860417 |
| 2026-05-15 | 49.50 | $79.27 | 1.0M |
| 2026-05-14 | 54.15 | $81.66 | 935263 |
| 2026-05-13 | 54.81 | $81.98 | 1.1M |
| 2026-05-12 | 51.59 | $80.13 | 2.7M |
| 2026-05-11 | 48.53 | $78.50 | 1.8M |
| 2026-05-08 | 52.25 | $80.43 | 1.7M |
| 2026-05-07 | 52.39 | $80.50 | 1.7M |
| 2026-05-06 | 61.81 | $84.74 | 1.0M |
| 2026-05-05 | 60.29 | $83.79 | 799521 |
| 2026-05-04 | 59.91 | $83.55 | 879389 |
| 2026-05-01 | 61.73 | $84.32 | 1.1M |
| 2026-04-30 | 63.05 | $84.88 | 830861 |
| 2026-04-29 | 59.10 | $82.22 | 990228 |
| 2026-04-28 | 58.86 | $82.07 | 1.1M |
| 2026-04-27 | 60.54 | $82.83 | 839800 |
| 2026-04-24 | 63.31 | $84.06 | 941119 |
| 2026-04-23 | 63.70 | $84.23 | 828870 |
| 2026-04-22 | 62.32 | $83.15 | 1.9M |
| 2026-04-21 | 63.10 | $83.52 | 1.5M |
| 2026-04-20 | 62.99 | $83.43 | 1.6M |
| 2026-04-17 | 60.52 | $81.38 | 2.1M |
| 2026-04-16 | 61.43 | $81.86 | 1.3M |
| 2026-04-15 | 56.19 | $77.85 | 1.8M |
| 2026-04-14 | 61.56 | $80.56 | 1.1M |
| 2026-04-13 | 67.32 | $83.11 | 1.1M |
| 2026-04-10 | 67.23 | $83.03 | 1.1M |
| 2026-04-09 | 66.95 | $82.78 | 1.1M |
| 2026-04-08 | 64.35 | $80.48 | 1.3M |
| 2026-04-07 | 66.02 | $81.26 | 1.8M |
| 2026-04-06 | 65.33 | $80.63 | 1.1M |
| 2026-04-02 | 64.24 | $79.64 | 1.1M |
| 2026-04-01 | 61.01 | $76.89 | 1.2M |
| 2026-03-31 | 58.47 | $74.94 | 4.0M |
| 2026-03-30 | 55.95 | $73.13 | 1.2M |
| 2026-03-27 | 60.17 | $75.33 | 1.3M |
| 2026-03-26 | 57.43 | $73.35 | 2.3M |
| 2026-03-25 | 65.18 | $76.95 | 1.1M |
| 2026-03-24 | 62.68 | $75.07 | 1.3M |
| 2026-03-23 | 61.97 | $74.55 | 1.2M |
| 2026-03-20 | 58.19 | $71.98 | 2.1M |
| 2026-03-19 | 61.82 | $73.58 | 1.3M |
| 2026-03-18 | 60.55 | $72.71 | 1.1M |
| 2026-03-17 | 63.43 | $73.96 | 1.1M |
| 2026-03-16 | 61.96 | $72.89 | 1.1M |
| 2026-03-13 | 60.98 | $72.19 | 1.1M |
| 2026-03-12 | 59.22 | $70.95 | 1.8M |
| 2026-03-11 | 59.57 | $71.12 | 1.3M |
| 2026-03-10 | 63.16 | $72.84 | 1.2M |
| 2026-03-09 | 59.57 | $70.17 | 1.3M |
| 2026-03-06 | 58.28 | $69.28 | 1.3M |
| 2026-03-05 | 62.01 | $71.05 | 1.3M |
| 2026-03-04 | 65.27 | $72.50 | 1.1M |
| 2026-03-03 | 64.69 | $72.02 | 1.5M |
| 2026-03-02 | 72.20 | $75.15 | 2.2M |
| 2026-02-27 | 69.79 | $72.89 | 2.9M |
| 2026-02-26 | 67.15 | $70.68 | 2.5M |
| 2026-02-25 | 61.37 | $66.70 | 1.1M |
| 2026-02-24 | 66.60 | $68.57 | 855707 |
| 2026-02-23 | 64.28 | $67.07 | 800119 |
| 2026-02-20 | 62.66 | $66.08 | 2.2M |
| 2026-02-19 | 58.83 | $63.95 | 1.4M |
| 2026-02-18 | 60.29 | $64.48 | 1.0M |
| 2026-02-17 | 65.29 | $66.20 | 1.7M |
| 2026-02-13 | 64.49 | $65.71 | 912100 |
| 2026-02-12 | 64.55 | $65.73 | 998333 |
| 2026-02-11 | 62.72 | $64.57 | 1.4M |
| 2026-02-10 | 65.84 | $65.69 | 1.8M |
| 2026-02-09 | 73.92 | $68.28 | 1.7M |
| 2026-02-06 | 72.26 | $66.95 | 1.7M |
| 2026-02-05 | 69.88 | $65.21 | 1.5M |
| 2026-02-04 | 66.58 | $63.11 | 1.1M |
| 2026-02-03 | 66.06 | $62.80 | 818000 |
| 2026-02-02 | 62.18 | $60.65 | 1.1M |
| 2026-01-30 | 63.40 | $61.03 | 988600 |
| 2026-01-29 | 67.32 | $62.22 | 912264 |
| 2026-01-28 | 64.91 | $60.83 | 632804 |
| 2026-01-27 | 64.30 | $60.49 | 1.0M |
| 2026-01-26 | 66.70 | $61.23 | 964301 |
| 2026-01-23 | 67.09 | $61.35 | 761500 |
| 2026-01-22 | 65.85 | $60.56 | 1.3M |
| 2026-01-21 | 64.34 | $59.62 | 981712 |
| 2026-01-20 | 62.06 | $58.28 | 1.4M |
| 2026-01-16 | 63.30 | $58.71 | 1.4M |
| 2026-01-15 | 58.41 | $56.03 | 1.8M |
| 2026-01-14 | 50.37 | $52.60 | 1.1M |
| 2026-01-13 | 45.72 | $51.00 | 701557 |
| 2026-01-12 | 46.62 | $51.35 | 1.1M |
| 2026-01-09 | 42.93 | $50.15 | 1.1M |
| 2026-01-08 | 47.28 | $51.83 | 1.5M |
| 2026-01-07 | 45.21 | $51.17 | 2.6M |
| 2026-01-06 | 65.24 | $56.60 | 1.1M |
| 2026-01-05 | 68.53 | $57.22 | 995200 |
| 2026-01-02 | 66.81 | $56.55 | 1.1M |
| 2025-12-31 | 63.69 | $55.44 | 580101 |
| 2025-12-30 | 62.64 | $55.09 | 844229 |
| 2025-12-29 | 63.64 | $55.29 | 1.0M |
| 2025-12-26 | 62.17 | $54.78 | 390531 |
| 2025-12-24 | 60.04 | $54.07 | 141031 |
| 2025-12-23 | 59.21 | $53.80 | 517107 |
| 2025-12-22 | 58.94 | $53.71 | 591971 |
| 2025-12-19 | 59.02 | $53.73 | 3.5M |
| 2025-12-18 | 57.29 | $53.12 | 777959 |
| 2025-12-17 | 57.98 | $53.30 | 831221 |
| 2025-12-16 | 58.12 | $53.34 | 1.1M |
| 2025-12-15 | 59.20 | $53.64 | 2.7M |
| 2025-12-12 | 54.88 | $52.00 | 752800 |
| 2025-12-11 | 52.61 | $51.22 | 538031 |
| 2025-12-10 | 49.23 | $50.13 | 571500 |
| 2025-12-09 | 52.50 | $51.13 | 559600 |
| 2025-12-08 | 50.27 | $50.42 | 721500 |
| 2025-12-05 | 49.57 | $50.20 | 781825 |
| 2025-12-04 | 55.17 | $51.88 | 466219 |
| 2025-12-03 | 56.92 | $52.36 | 562121 |
| 2025-12-02 | 57.75 | $52.59 | 578849 |
| 2025-12-01 | 57.78 | $52.60 | 1.2M |
| 2025-11-28 | 59.38 | $53.07 | 403907 |
| 2025-11-26 | 61.45 | $53.67 | 607100 |
| 2025-11-25 | 61.55 | $53.70 | 598640 |
| 2025-11-24 | 61.08 | $53.47 | 786043 |
| 2025-11-21 | 59.32 | $52.61 | 700639 |
| 2025-11-20 | 58.19 | $52.07 | 993764 |
| 2025-11-19 | 62.79 | $53.57 | 1.8M |
| 2025-11-18 | 71.89 | $56.10 | 1.6M |
| 2025-11-17 | 67.32 | $53.53 | 985201 |
| 2025-11-14 | 59.53 | $50.33 | 640500 |
| 2025-11-13 | 59.83 | $50.40 | 791100 |
| 2025-11-12 | 61.53 | $50.81 | 1.2M |
| 2025-11-11 | 60.91 | $50.57 | 793561 |
| 2025-11-10 | 56.01 | $48.82 | 668634 |
| 2025-11-07 | 51.59 | $47.48 | 587500 |
| 2025-11-06 | 52.64 | $47.76 | 1.2M |
| 2025-11-05 | 46.23 | $46.03 | 898610 |
| 2025-11-04 | 45.33 | $45.81 | 752746 |
| 2025-11-03 | 47.37 | $46.41 | 633507 |
| 2025-10-31 | 49.86 | $47.11 | 666806 |
| 2025-10-30 | 48.66 | $46.78 | 567642 |
| 2025-10-29 | 47.86 | $46.56 | 1.6M |
| 2025-10-28 | 59.30 | $49.44 | 552832 |
| 2025-10-27 | 59.39 | $49.46 | 869616 |
| 2025-10-24 | 51.88 | $47.38 | 476200 |
| 2025-10-23 | 52.24 | $47.46 | 629869 |
| 2025-10-22 | 52.58 | $47.54 | 585039 |
| 2025-10-21 | 48.04 | $46.41 | 457312 |
| 2025-10-20 | 51.12 | $47.16 | 549900 |
| 2025-10-17 | 51.46 | $47.24 | 688303 |
| 2025-10-16 | 48.28 | $46.45 | 496142 |
| 2025-10-15 | 49.49 | $46.76 | 586100 |
| 2025-10-14 | 46.89 | $46.12 | 613721 |
| 2025-10-13 | 52.38 | $47.49 | 530200 |
| 2025-10-10 | 52.94 | $47.62 | 566200 |
| 2025-10-09 | 51.89 | $47.34 | 633548 |
| 2025-10-08 | 53.09 | $47.64 | 775700 |
| 2025-10-07 | 56.99 | $48.57 | 778200 |
| 2025-10-06 | 56.67 | $48.47 | 719336 |
| 2025-10-03 | 55.65 | $48.15 | 531760 |
| 2025-10-02 | 54.24 | $47.71 | 716300 |
| 2025-10-01 | 54.05 | $47.65 | 545662 |
| 2025-09-30 | 57.39 | $48.54 | 783500 |
| 2025-09-29 | 56.15 | $48.11 | 570021 |
| 2025-09-26 | 56.58 | $48.23 | 594041 |
| 2025-09-25 | 55.40 | $47.80 | 869500 |
| 2025-09-24 | 53.79 | $47.22 | 1.0M |
| 2025-09-23 | 65.70 | $50.28 | 871400 |
| 2025-09-22 | 61.37 | $48.65 | 801429 |
| 2025-09-19 | 66.40 | $49.68 | 3.4M |
| 2025-09-18 | 61.71 | $48.06 | 914146 |
| 2025-09-17 | 62.95 | $48.30 | 737521 |
| 2025-09-16 | 61.19 | $47.73 | 965600 |
| 2025-09-15 | 60.95 | $47.65 | 1.1M |
| 2025-09-12 | 60.59 | $47.53 | 778321 |
| 2025-09-11 | 59.51 | $47.16 | 1.1M |
| 2025-09-10 | 63.12 | $47.97 | 1.5M |
| 2025-09-09 | 62.80 | $47.85 | 1.1M |
| 2025-09-08 | 59.69 | $46.72 | 1.3M |
| 2025-09-05 | 61.55 | $47.15 | 1.3M |
| 2025-09-04 | 64.94 | $47.91 | 1.2M |
| 2025-09-03 | 74.31 | $49.74 | 2.1M |
| 2025-09-02 | 74.19 | $49.68 | 1.4M |
| 2025-08-29 | 71.39 | $48.31 | 787201 |
| 2025-08-28 | 72.93 | $48.59 | 879842 |
| 2025-08-27 | 70.93 | $47.65 | 1.4M |
| 2025-08-26 | 73.45 | $48.11 | 908833 |
| 2025-08-25 | 72.85 | $47.81 | 1.0M |
| 2025-08-22 | 71.60 | $47.19 | 1.2M |
| 2025-08-21 | 69.60 | $46.26 | 1.6M |
| 2025-08-20 | 67.55 | $45.38 | 1.4M |
| 2025-08-19 | 64.35 | $44.15 | 740838 |
| 2025-08-18 | 68.35 | $44.92 | 850974 |
| 2025-08-15 | 67.73 | $44.67 | 747732 |
| 2025-08-14 | 66.28 | $44.09 | 922887 |
| 2025-08-13 | 66.08 | $44.01 | 1.4M |
| 2025-08-12 | 64.84 | $43.51 | 1.8M |
| 2025-08-11 | 62.27 | $42.53 | 2.3M |
| 2025-08-08 | 60.94 | $42.05 | 1.3M |
| 2025-08-07 | 65.11 | $42.97 | 2.2M |
| 2025-08-06 | 55.59 | $39.94 | 1.0M |
| 2025-08-05 | 57.16 | $40.26 | 645000 |
| 2025-08-04 | 59.96 | $40.82 | 855800 |
| 2025-08-01 | 58.33 | $40.35 | 704351 |
| 2025-07-31 | 57.64 | $40.15 | 689724 |
| 2025-07-30 | 55.14 | $39.45 | 623400 |
| 2025-07-29 | 57.72 | $40.01 | 914522 |
| 2025-07-28 | 55.86 | $39.48 | 737211 |
| 2025-07-25 | 60.24 | $40.40 | 859200 |
| 2025-07-24 | 61.63 | $40.68 | 1.6M |
| 2025-07-23 | 72.38 | $42.57 | 1.5M |
| 2025-07-22 | 68.92 | $41.30 | 1.4M |
| 2025-07-21 | 67.39 | $40.80 | 2.1M |
| 2025-07-18 | 64.58 | $39.95 | 1.2M |
| 2025-07-17 | 61.58 | $39.14 | 1.0M |
| 2025-07-16 | 65.90 | $39.80 | 1.2M |
| 2025-07-15 | 62.45 | $38.89 | 1.2M |
| 2025-07-14 | 63.25 | $39.01 | 2.3M |
| 2025-07-11 | 58.53 | $37.89 | 699056 |
| 2025-07-10 | 56.39 | $37.44 | 875217 |
| 2025-07-09 | 55.17 | $37.19 | 1.3M |
| 2025-07-08 | 54.45 | $37.04 | 884800 |
| 2025-07-07 | 63.05 | $38.37 | 1.2M |
| 2025-07-03 | 60.98 | $37.90 | 1.1M |
| 2025-07-02 | 62.61 | $38.13 | 1.1M |
| 2025-07-01 | 59.96 | $37.53 | 876100 |
| 2025-06-30 | 59.69 | $37.47 | 1.0M |
| 2025-06-27 | 54.12 | $36.34 | 7.8M |
| 2025-06-26 | 52.34 | $36.02 | 873641 |
| 2025-06-25 | 55.26 | $36.48 | 1.0M |
| 2025-06-24 | 56.63 | $36.69 | 1.3M |
| 2025-06-23 | 55.48 | $36.46 | 474400 |
| 2025-06-20 | 52.74 | $35.93 | 1.0M |
| 2025-06-18 | 59.71 | $36.99 | 430426 |
| 2025-06-17 | 59.23 | $36.89 | 590748 |
| 2025-06-16 | 70.36 | $38.28 | 1.0M |
| 2025-06-13 | 67.89 | $37.68 | 597904 |
| 2025-06-12 | 65.17 | $37.09 | 390058 |
| 2025-06-11 | 62.95 | $36.65 | 466313 |
| 2025-06-10 | 61.63 | $36.40 | 625365 |
| 2025-06-09 | 60.39 | $36.17 | 683900 |
| 2025-06-06 | 63.34 | $36.52 | 460000 |
| 2025-06-05 | 63.76 | $36.57 | 435937 |
| 2025-06-04 | 64.25 | $36.63 | 380600 |
| 2025-06-03 | 65.04 | $36.73 | 652300 |
| 2025-06-02 | 70.01 | $37.34 | 1.0M |
| 2025-05-30 | 71.46 | $37.51 | 1.0M |
| 2025-05-29 | 69.22 | $36.88 | 672962 |
| 2025-05-28 | 67.45 | $36.42 | 723800 |
| 2025-05-27 | 66.73 | $36.24 | 1.1M |
| 2025-05-23 | 72.15 | $36.89 | 604919 |
| 2025-05-22 | 71.91 | $36.82 | 634610 |
| 2025-05-21 | 71.46 | $36.68 | 583727 |
| 2025-05-20 | 71.93 | $36.74 | 463826 |
| 2025-05-19 | 72.77 | $36.85 | 778300 |
| 2025-05-16 | 70.42 | $36.06 | 493500 |
| 2025-05-15 | 69.60 | $35.80 | 1.0M |
| 2025-05-14 | 67.05 | $35.04 | 596600 |
| 2025-05-13 | 65.54 | $34.62 | 803000 |
| 2025-05-12 | 64.96 | $34.46 | 643756 |
| 2025-05-09 | 67.60 | $34.85 | 984435 |
| 2025-05-08 | 65.59 | $34.26 | 951320 |
| 2025-05-07 | 64.74 | $34.02 | 718951 |
| 2025-05-06 | 64.57 | $33.97 | 680102 |
| 2025-05-05 | 62.80 | $33.46 | 385900 |
| 2025-05-02 | 62.86 | $33.47 | 587000 |
| 2025-05-01 | 65.04 | $33.85 | 502100 |
| 2025-04-30 | 69.18 | $34.54 | 571408 |
| 2025-04-29 | 67.71 | $34.02 | 990525 |
| 2025-04-28 | 67.51 | $33.95 | 937513 |
| 2025-04-25 | 63.97 | $32.77 | 517600 |
| 2025-04-24 | 66.00 | $33.12 | 700200 |
| 2025-04-23 | 64.08 | $32.50 | 661300 |
| 2025-04-22 | 63.58 | $32.34 | 664764 |
| 2025-04-21 | 62.77 | $32.08 | 512946 |
| 2025-04-17 | 64.71 | $32.45 | 1.4M |
| 2025-04-16 | 58.84 | $30.65 | 4.4M |
| 2025-04-15 | 55.69 | $29.84 | 921328 |
| 2025-04-14 | 49.64 | $28.50 | 686045 |
| 2025-04-11 | 49.44 | $28.46 | 1.4M |
| 2025-04-10 | 44.47 | $27.49 | 1.7M |
| 2025-04-09 | 44.86 | $27.58 | 1.4M |
| 2025-04-08 | 41.45 | $26.95 | 1.6M |
| 2025-04-07 | 45.61 | $27.93 | 1.4M |
| 2025-04-04 | 48.25 | $28.49 | 901600 |
| 2025-04-03 | 60.06 | $30.50 | 1.3M |
| 2025-04-02 | 55.01 | $29.53 | 483115 |
| 2025-04-01 | 58.80 | $30.05 | 992843 |
| 2025-03-31 | 60.47 | $30.27 | 4.1M |
| 2025-03-28 | 60.13 | $30.20 | 1.2M |
| 2025-03-27 | 61.43 | $30.38 | 1.2M |
| 2025-03-26 | 57.81 | $29.63 | 793149 |
| 2025-03-25 | 58.65 | $29.75 | 1.2M |
| 2025-03-24 | 57.93 | $29.60 | 705212 |
| 2025-03-21 | 60.19 | $29.94 | 2.1M |
| 2025-03-20 | 69.18 | $31.13 | 1.2M |
| 2025-03-19 | 69.93 | $31.22 | 912369 |
| 2025-03-18 | 69.62 | $31.13 | 1.0M |
| 2025-03-17 | 66.32 | $30.24 | 1.7M |
| 2025-03-14 | 67.42 | $30.38 | 964840 |
| 2025-03-13 | 63.91 | $29.51 | 1.3M |
| 2025-03-12 | 67.56 | $29.97 | 1.3M |
| 2025-03-11 | 64.96 | $29.34 | 1.9M |
| 2025-03-10 | 62.16 | $28.73 | 921633 |
| 2025-03-07 | 61.19 | $28.53 | 1.5M |
| 2025-03-06 | 59.62 | $28.21 | 1.0M |
| 2025-03-05 | 52.98 | $27.03 | 1.0M |
| 2025-03-04 | 46.05 | $26.06 | 780100 |
| 2025-03-03 | 44.69 | $25.89 | 1.1M |
| 2025-02-28 | 47.28 | $26.28 | 1.3M |
| 2025-02-27 | 53.91 | $27.15 | 774000 |
| 2025-02-26 | 60.49 | $27.86 | 461212 |
| 2025-02-25 | 59.43 | $27.70 | 354208 |
| 2025-02-24 | 57.47 | $27.41 | 379200 |
| 2025-02-21 | 53.80 | $26.91 | 554544 |
| 2025-02-20 | 51.75 | $26.65 | 313446 |
| 2025-02-19 | 47.49 | $26.15 | 379700 |
| 2025-02-18 | 51.00 | $26.56 | 386600 |
| 2025-02-14 | 55.05 | $26.99 | 438644 |
| 2025-02-13 | 57.16 | $27.20 | 393000 |
| 2025-02-12 | 56.71 | $27.14 | 440808 |
| 2025-02-11 | 53.71 | $26.75 | 380949 |
| 2025-02-10 | 56.58 | $27.05 | 337520 |
| 2025-02-07 | 55.98 | $26.97 | 322800 |
| 2025-02-06 | 54.19 | $26.73 | 190424 |
| 2025-02-05 | 55.44 | $26.87 | 288500 |
| 2025-02-04 | 53.32 | $26.58 | 269129 |
| 2025-02-03 | 52.36 | $26.45 | 306226 |
| 2025-01-31 | 54.41 | $26.70 | 285300 |
| 2025-01-30 | 58.89 | $27.21 | 287132 |
| 2025-01-29 | 61.04 | $27.44 | 247400 |
| 2025-01-28 | 62.55 | $27.60 | 247200 |
| 2025-01-27 | 62.33 | $27.56 | 285407 |
| 2025-01-24 | 61.69 | $27.44 | 242100 |
| 2025-01-23 | 63.67 | $27.67 | 449700 |
| 2025-01-22 | 64.62 | $27.78 | 611600 |
| 2025-01-21 | 63.06 | $27.45 | 597124 |
| 2025-01-17 | 60.86 | $27.01 | 325307 |
| 2025-01-16 | 60.86 | $27.01 | 458200 |
| 2025-01-15 | 60.38 | $26.91 | 790121 |
| 2025-01-14 | 45.79 | $24.61 | 286742 |
| 2025-01-13 | 41.61 | $24.14 | 208700 |
| 2025-01-10 | 38.75 | $23.84 | 378000 |
| 2025-01-08 | 45.45 | $24.79 | 226322 |
| 2025-01-07 | 46.74 | $24.95 | 288019 |
| 2025-01-06 | 46.01 | $24.87 | 203900 |
| 2025-01-03 | 42.36 | $24.48 | 329521 |
| 2025-01-02 | 47.45 | $25.13 | 131782 |
| 2024-12-31 | 46.32 | $25.01 | 123400 |
| 2024-12-30 | 44.81 | $24.85 | 132335 |
| 2024-12-27 | 44.81 | $24.85 | 144000 |
| 2024-12-26 | 40.08 | $24.35 | 105961 |
| 2024-12-24 | 38.47 | $24.19 | 61736 |
| 2024-12-23 | 38.72 | $24.23 | 165905 |
| 2024-12-20 | 40.06 | $24.45 | 156445 |
| 2024-12-19 | 40.24 | $24.48 | 165604 |
| 2024-12-18 | 38.39 | $24.27 | 191300 |
| 2024-12-17 | 41.71 | $24.84 | 218000 |
| 2024-12-16 | 42.08 | $24.90 | 233132 |
| 2024-12-13 | 37.78 | $24.40 | 93432 |
| 2024-12-12 | 38.16 | $24.47 | 112620 |
| 2024-12-11 | 40.28 | $24.86 | 87100 |
| 2024-12-10 | 42.23 | $25.20 | 74800 |
| 2024-12-09 | 42.75 | $25.29 | 117900 |
| 2024-12-06 | 47.29 | $26.03 | 76332 |
| 2024-12-05 | 50.39 | $26.48 | 199229 |
| 2024-12-04 | 45.08 | $25.78 | 192539 |
| 2024-12-03 | 43.94 | $25.64 | 314900 |
| 2024-12-02 | 39.13 | $25.08 | 368116 |
| 2024-11-29 | 36.74 | $24.82 | 425020 |
| 2024-11-27 | 41.31 | $25.59 | 56140 |
| 2024-11-26 | 41.44 | $25.61 | 55147 |
| 2024-11-25 | 48.44 | $26.60 | 78411 |
| 2024-11-22 | 46.71 | $26.40 | 89606 |
| 2024-11-21 | 45.76 | $26.29 | 109327 |
| 2024-11-20 | 44.13 | $26.10 | 62712 |
| 2024-11-19 | 42.66 | $25.93 | 47724 |
| 2024-11-18 | 44.42 | $26.20 | 51516 |
| 2024-11-15 | 46.73 | $26.54 | 42000 |
| 2024-11-14 | 47.42 | $26.64 | 66607 |
| 2024-11-13 | 43.03 | $26.09 | 117306 |
| 2024-11-12 | 44.70 | $26.35 | 137621 |
| 2024-11-11 | 53.45 | $27.50 | 78500 |
| 2024-11-08 | 50.57 | $27.14 | 225806 |
| 2024-11-07 | 43.90 | $26.41 | 124400 |
| 2024-11-06 | 47.76 | $26.87 | 64600 |
| 2024-11-05 | 52.01 | $27.32 | 34100 |
| 2024-11-04 | 47.68 | $26.88 | 85926 |
| 2024-11-01 | 46.96 | $26.81 | 85100 |
| 2024-10-31 | 54.64 | $27.56 | 74300 |
| 2024-10-30 | 57.50 | $27.80 | 59500 |
| 2024-10-29 | 58.34 | $27.87 | 81908 |
| 2024-10-28 | 57.75 | $27.80 | 68777 |
| 2024-10-25 | 57.09 | $27.72 | 80300 |
| 2024-10-24 | 62.80 | $28.21 | 150000 |
| 2024-10-23 | 57.63 | $27.58 | 149568 |
| 2024-10-22 | 55.96 | $27.40 | 89519 |
| 2024-10-21 | 55.96 | $27.40 | 61300 |
| 2024-10-18 | 56.97 | $27.49 | 132536 |
| 2024-10-17 | 56.31 | $27.41 | 80733 |
| 2024-10-16 | 53.49 | $27.08 | 107217 |
| 2024-10-15 | 55.45 | $27.27 | 111118 |
| 2024-10-14 | 54.62 | $27.17 | 108900 |
| 2024-10-11 | 51.53 | $26.81 | 71703 |
| 2024-10-10 | 49.25 | $26.56 | 47727 |
| 2024-10-09 | 51.36 | $26.79 | 53435 |
| 2024-10-08 | 52.19 | $26.88 | 44705 |
| 2024-10-07 | 48.87 | $26.50 | 24200 |
| 2024-10-04 | 50.36 | $26.67 | 26600 |
| 2024-10-03 | 49.15 | $26.53 | 25143 |
| 2024-10-02 | 50.74 | $26.72 | 31506 |
| 2024-10-01 | 51.75 | $26.84 | 57400 |
| 2024-09-30 | 54.13 | $27.12 | 97600 |
| 2024-09-27 | 60.13 | $27.76 | 35030 |
| 2024-09-26 | 63.93 | $28.12 | 59433 |
| 2024-09-25 | 63.87 | $28.11 | 48816 |
| 2024-09-24 | 69.83 | $28.65 | 45141 |
| 2024-09-23 | 66.65 | $28.07 | 73409 |
| 2024-09-20 | 65.28 | $27.84 | 177408 |
| 2024-09-19 | 62.38 | $27.39 | 59500 |
| 2024-09-18 | 59.46 | $26.98 | 33634 |
| 2024-09-17 | 57.87 | $26.77 | 30600 |
| 2024-09-16 | 63.76 | $27.29 | 33937 |
| 2024-09-13 | 63.56 | $27.26 | 67300 |
| 2024-09-12 | 59.69 | $26.72 | 30000 |
| 2024-09-11 | 58.21 | $26.53 | 51600 |
| 2024-09-10 | 61.25 | $26.80 | 59117 |
| 2024-09-09 | 59.30 | $26.54 | 33026 |
| 2024-09-06 | 57.91 | $26.36 | 64628 |
| 2024-09-05 | 60.88 | $26.63 | 139244 |
| 2024-09-04 | 59.79 | $26.48 | 102247 |
| 2024-09-03 | 56.99 | $26.11 | 56501 |
| 2024-08-30 | 54.65 | $25.82 | 77800 |
| 2024-08-29 | 57.31 | $26.08 | 122830 |
| 2024-08-28 | 60.10 | $26.34 | 153300 |
| 2024-08-27 | 63.96 | $26.68 | 85718 |
| 2024-08-26 | 63.50 | $26.61 | 59820 |
| 2024-08-23 | 64.27 | $26.68 | 119413 |
| 2024-08-22 | 59.27 | $25.94 | 92921 |
| 2024-08-21 | 53.97 | $25.30 | 37302 |
| 2024-08-20 | 58.49 | $25.70 | 26300 |
| 2024-08-19 | 58.61 | $25.71 | 30800 |
| 2024-08-16 | 58.45 | $25.69 | 29746 |
| 2024-08-15 | 58.22 | $25.66 | 189400 |
| 2024-08-14 | 55.46 | $25.30 | 83700 |
| 2024-08-13 | 57.47 | $25.50 | 103900 |
| 2024-08-12 | 58.99 | $25.65 | 112533 |
| 2024-08-09 | 58.71 | $25.61 | 58632 |
| 2024-08-08 | 58.58 | $25.59 | 59900 |
| 2024-08-07 | 56.31 | $25.25 | 112200 |
| 2024-08-06 | 57.45 | $25.38 | 230303 |
| 2024-08-05 | 56.68 | $25.26 | 211842 |
| 2024-08-02 | 62.71 | $25.93 | 278204 |
| 2024-08-01 | 53.44 | $24.61 | 83600 |
| 2024-07-31 | 55.01 | $24.77 | 156600 |
| 2024-07-30 | 54.30 | $24.68 | 52900 |
| 2024-07-29 | 50.27 | $24.20 | 48443 |
| 2024-07-26 | 53.54 | $24.55 | 49800 |
| 2024-07-25 | 53.54 | $24.55 | 41900 |
| 2024-07-24 | 53.81 | $24.58 | 43468 |
| 2024-07-23 | 54.15 | $24.62 | 34000 |
| 2024-07-22 | 53.73 | $24.56 | 42344 |
| 2024-07-19 | 53.97 | $24.59 | 56300 |
| 2024-07-18 | 56.41 | $24.90 | 76200 |
| 2024-07-17 | 58.53 | $25.16 | 75400 |
| 2024-07-16 | 64.26 | $25.81 | 102119 |
| 2024-07-15 | 60.72 | $25.18 | 102916 |
| 2024-07-12 | 58.23 | $24.78 | 187900 |
| 2024-07-11 | 56.86 | $24.57 | 151100 |
| 2024-07-10 | 54.92 | $24.28 | 256844 |
| 2024-07-09 | 58.54 | $24.70 | 456541 |
| 2024-07-08 | 58.10 | $24.63 | 326241 |
| 2024-07-05 | 56.93 | $24.44 | 77200 |
| 2024-07-03 | 61.29 | $24.95 | 143200 |
| 2024-07-02 | 59.80 | $24.69 | 290305 |
| 2024-07-01 | 57.21 | $24.26 | 341303 |
| 2024-06-28 | 59.67 | $24.55 | 107220 |
| 2024-06-27 | 49.94 | $23.17 | 83000 |
| 2024-06-26 | 49.26 | $23.09 | 79033 |
| 2024-06-25 | 51.66 | $23.38 | 78736 |
| 2024-06-24 | 53.80 | $23.63 | 178712 |
| 2024-06-21 | 47.23 | $22.84 | 264300 |
| 2024-06-20 | 48.39 | $22.98 | 93100 |
| 2024-06-18 | 49.71 | $23.14 | 68100 |
| 2024-06-17 | 48.79 | $23.03 | 103200 |
| 2024-06-14 | 54.07 | $23.65 | 42938 |
| 2024-06-13 | 59.27 | $24.18 | 98215 |
| 2024-06-12 | 63.31 | $24.55 | 111600 |
| 2024-06-11 | 63.05 | $24.51 | 78700 |
| 2024-06-10 | 62.86 | $24.48 | 114113 |
| 2024-06-07 | 63.26 | $24.52 | 136824 |
| 2024-06-06 | 66.52 | $24.84 | 65401 |
| 2024-06-05 | 67.97 | $24.98 | 83261 |
| 2024-06-04 | 70.48 | $25.22 | 75100 |
| 2024-06-03 | 73.70 | $25.52 | 165249 |
| 2024-05-31 | 71.10 | $24.90 | 145100 |
| 2024-05-30 | 70.71 | $24.81 | 84400 |
| 2024-05-29 | 66.28 | $23.91 | 161531 |
| 2024-05-28 | 75.14 | $24.65 | 166520 |
| 2024-05-24 | 72.50 | $24.09 | 205346 |
| 2024-05-23 | 70.70 | $23.75 | 379535 |
| 2024-05-22 | 69.77 | $23.58 | 172626 |
| 2024-05-21 | 75.15 | $23.98 | 73900 |
| 2024-05-20 | 76.41 | $24.07 | 142500 |
| 2024-05-17 | 75.89 | $23.95 | 157839 |
| 2024-05-16 | 75.04 | $23.75 | 96006 |
| 2024-05-15 | 78.62 | $24.02 | 144846 |
| 2024-05-14 | 76.18 | $23.41 | 151900 |
| 2024-05-13 | 73.54 | $22.85 | 173700 |
| 2024-05-10 | 72.29 | $22.61 | 169425 |
| 2024-05-09 | 74.95 | $22.80 | 198124 |
| 2024-05-08 | 76.36 | $22.90 | 466100 |
| 2024-05-07 | 67.34 | $21.35 | 47400 |
| 2024-05-06 | 67.82 | $21.38 | 33900 |
| 2024-05-03 | 67.45 | $21.33 | 34128 |
| 2024-05-02 | 65.37 | $21.05 | 53101 |
| 2024-05-01 | 61.53 | $20.59 | 47028 |
| 2024-04-30 | 60.44 | $20.47 | 50700 |
| 2024-04-29 | 60.85 | $20.50 | 102500 |
| 2024-04-26 | 57.67 | $20.15 | 95200 |
| 2024-04-25 | 59.37 | $20.28 | 74800 |
| 2024-04-24 | 58.29 | $20.16 | 40700 |
| 2024-04-23 | 60.58 | $20.34 | 106800 |
| 2024-04-22 | 60.34 | $20.31 | 49529 |
| 2024-04-19 | 58.44 | $20.08 | 61300 |
| 2024-04-18 | 57.78 | $20.00 | 69600 |
| 2024-04-17 | 54.39 | $19.61 | 54135 |
| 2024-04-16 | 53.67 | $19.53 | 72632 |
| 2024-04-15 | 55.66 | $19.72 | 44637 |
| 2024-04-12 | 59.65 | $20.08 | 46945 |
| 2024-04-11 | 65.06 | $20.52 | 64300 |
| 2024-04-10 | 64.14 | $20.39 | 69511 |
| 2024-04-09 | 67.49 | $20.65 | 88000 |
| 2024-04-08 | 66.47 | $20.49 | 187400 |
| 2024-04-05 | 64.05 | $20.13 | 49500 |
| 2024-04-04 | 66.19 | $20.30 | 54428 |
| 2024-04-03 | 69.44 | $20.55 | 253300 |
| 2024-04-02 | 68.38 | $20.37 | 93305 |
| 2024-04-01 | 66.54 | $20.07 | 55700 |
| 2024-03-28 | 68.56 | $20.23 | 136900 |
| 2024-03-27 | 65.92 | $19.80 | 100400 |
| 2024-03-26 | 64.47 | $19.58 | 92200 |
| 2024-03-25 | 66.93 | $19.78 | 126947 |
| 2024-03-22 | 63.27 | $19.23 | 73525 |
| 2024-03-21 | 64.88 | $19.36 | 82700 |
| 2024-03-20 | 64.48 | $19.30 | 62300 |
| 2024-03-19 | 63.77 | $19.19 | 99424 |
| 2024-03-18 | 62.60 | $19.01 | 81400 |
| 2024-03-15 | 64.81 | $19.21 | 148900 |
| 2024-03-14 | 61.73 | $18.73 | 69601 |
| 2024-03-13 | 60.36 | $18.53 | 56600 |
| 2024-03-12 | 58.16 | $18.22 | 59400 |
| 2024-03-11 | 58.46 | $18.25 | 58508 |
| 2024-03-08 | 58.32 | $18.23 | 56301 |
| 2024-03-07 | 59.43 | $18.35 | 78836 |
| 2024-03-06 | 57.78 | $18.09 | 95137 |
| 2024-03-05 | 54.97 | $17.67 | 86323 |
| 2024-03-04 | 57.03 | $17.91 | 88400 |
| 2024-03-01 | 60.82 | $18.33 | 75700 |
| 2024-02-29 | 63.89 | $18.65 | 144900 |
| 2024-02-28 | 60.64 | $18.10 | 278948 |
| 2024-02-27 | 55.69 | $17.38 | 370997 |
| 2024-02-26 | 38.53 | $15.70 | 80858 |
| 2024-02-23 | 40.39 | $15.91 | 51612 |
| 2024-02-22 | 41.20 | $16.00 | 34048 |
| 2024-02-21 | 38.88 | $15.82 | 53128 |
| 2024-02-20 | 40.92 | $16.06 | 55600 |
| 2024-02-16 | 38.62 | $15.88 | 39900 |
| 2024-02-15 | 38.94 | $15.92 | 32100 |
| 2024-02-14 | 34.69 | $15.59 | 55300 |
| 2024-02-13 | 35.25 | $15.67 | 87419 |
| 2024-02-12 | 40.42 | $16.33 | 84200 |
| 2024-02-09 | 41.55 | $16.46 | 103100 |
| 2024-02-08 | 41.81 | $16.49 | 87926 |
| 2024-02-07 | 40.04 | $16.34 | 100938 |
| 2024-02-06 | 41.81 | $16.56 | 58300 |
| 2024-02-05 | 38.02 | $16.24 | 106500 |
| 2024-02-02 | 41.83 | $16.71 | 30507 |
| 2024-02-01 | 45.60 | $17.12 | 24919 |
| 2024-01-31 | 44.68 | $17.04 | 45000 |
| 2024-01-30 | 46.07 | $17.19 | 30011 |
| 2024-01-29 | 46.63 | $17.25 | 45300 |
| 2024-01-26 | 51.32 | $17.73 | 65638 |
| 2024-01-25 | 48.66 | $17.47 | 34200 |
| 2024-01-24 | 46.97 | $17.31 | 72500 |
| 2024-01-23 | 50.42 | $17.66 | 69400 |
| 2024-01-22 | 51.35 | $17.75 | 44602 |
| 2024-01-19 | 52.25 | $17.84 | 51637 |
| 2024-01-18 | 54.18 | $18.03 | 43700 |
| 2024-01-17 | 51.12 | $17.69 | 68407 |
| 2024-01-16 | 54.69 | $18.04 | 43614 |
| 2024-01-12 | 63.88 | $18.80 | 37338 |
| 2024-01-11 | 62.71 | $18.65 | 44430 |
| 2024-01-10 | 63.36 | $18.70 | 32819 |
| 2024-01-09 | 62.54 | $18.59 | 104637 |
| 2024-01-08 | 66.24 | $18.88 | 61105 |
| 2024-01-05 | 67.01 | $18.94 | 207828 |
| 2024-01-04 | 60.91 | $18.10 | 71505 |
| 2024-01-03 | 57.24 | $17.69 | 39715 |
| 2024-01-02 | 62.55 | $18.08 | 75327 |
| 2023-12-29 | 61.86 | $18.00 | 40300 |
| 2023-12-28 | 63.81 | $18.14 | 39204 |
| 2023-12-27 | 65.49 | $18.26 | 49105 |
| 2023-12-26 | 63.19 | $17.96 | 39800 |
| 2023-12-22 | 63.59 | $17.99 | 51300 |
| 2023-12-21 | 63.22 | $17.94 | 59737 |
| 2023-12-20 | 62.86 | $17.89 | 146500 |
| 2023-12-19 | 62.44 | $17.83 | 89902 |
| 2023-12-18 | 55.52 | $16.96 | 50400 |
| 2023-12-15 | 54.79 | $16.88 | 93300 |
| 2023-12-14 | 52.96 | $16.68 | 72735 |
| 2023-12-13 | 50.99 | $16.47 | 49701 |
| 2023-12-12 | 48.85 | $16.25 | 31640 |
| 2023-12-11 | 51.16 | $16.49 | 39915 |
| 2023-12-08 | 51.84 | $16.56 | 20700 |
| 2023-12-07 | 52.70 | $16.65 | 25400 |
| 2023-12-06 | 52.12 | $16.58 | 51323 |
| 2023-12-05 | 47.83 | $16.09 | 83637 |
| 2023-12-04 | 58.36 | $17.13 | 83000 |
| 2023-12-01 | 59.43 | $17.22 | 61719 |
| 2023-11-30 | 56.38 | $16.86 | 40613 |
| 2023-11-29 | 59.45 | $17.12 | 92526 |
| 2023-11-28 | 58.79 | $17.04 | 66500 |
| 2023-11-27 | 59.13 | $17.07 | 97450 |
| 2023-11-24 | 61.74 | $17.30 | 162500 |
| 2023-11-22 | 54.64 | $16.44 | 55600 |
| 2023-11-21 | 53.30 | $16.30 | 163700 |
| 2023-11-20 | 61.86 | $16.99 | 38646 |
| 2023-11-17 | 59.63 | $16.74 | 29600 |
| 2023-11-16 | 59.08 | $16.68 | 26600 |
| 2023-11-15 | 60.77 | $16.81 | 50124 |
| 2023-11-14 | 59.68 | $16.68 | 181800 |
| 2023-11-13 | 54.98 | $16.17 | 29400 |
| 2023-11-10 | 55.59 | $16.22 | 33848 |
| 2023-11-09 | 53.45 | $16.00 | 61500 |
| 2023-11-08 | 54.93 | $16.13 | 50403 |
| 2023-11-07 | 54.29 | $16.06 | 51900 |
| 2023-11-06 | 59.25 | $16.49 | 66134 |
| 2023-11-03 | 62.28 | $16.73 | 61640 |
| 2023-11-02 | 58.23 | $16.25 | 112643 |
| 2023-11-01 | 52.59 | $15.69 | 118200 |
| 2023-10-31 | 52.83 | $15.71 | 67841 |
| 2023-10-30 | 50.79 | $15.52 | 73900 |
| 2023-10-27 | 48.68 | $15.33 | 77100 |
| 2023-10-26 | 45.40 | $15.05 | 107942 |
| 2023-10-25 | 40.07 | $14.64 | 53100 |
| 2023-10-24 | 42.17 | $14.86 | 61500 |
| 2023-10-23 | 42.85 | $14.93 | 57100 |
| 2023-10-20 | 43.51 | $15.00 | 84443 |
| 2023-10-19 | 46.03 | $15.26 | 30500 |
| 2023-10-18 | 47.64 | $15.42 | 41500 |
| 2023-10-17 | 49.39 | $15.59 | 65518 |
| 2023-10-16 | 52.28 | $15.86 | 80721 |
| 2023-10-13 | 44.90 | $15.21 | 40649 |
| 2023-10-12 | 45.73 | $15.29 | 131126 |
| 2023-10-11 | 52.11 | $15.85 | 27822 |
| 2023-10-10 | 51.19 | $15.77 | 87723 |
| 2023-10-09 | 46.39 | $15.38 | 43300 |
| 2023-10-06 | 48.12 | $15.53 | 52400 |
| 2023-10-05 | 46.74 | $15.42 | 121300 |
| 2023-10-04 | 39.98 | $14.93 | 111300 |
| 2023-10-03 | 37.68 | $14.78 | 144300 |
| 2023-10-02 | 44.48 | $15.41 | 95413 |
| 2023-09-29 | 44.97 | $15.45 | 77839 |
| 2023-09-28 | 44.24 | $15.40 | 76114 |
| 2023-09-27 | 43.82 | $15.37 | 44743 |
| 2023-09-26 | 45.46 | $15.52 | 65235 |
| 2023-09-25 | 49.32 | $15.85 | 79400 |
| 2023-09-22 | 49.81 | $15.89 | 95200 |
| 2023-09-21 | 50.28 | $15.93 | 88236 |
| 2023-09-20 | 53.03 | $16.16 | 118425 |
| 2023-09-19 | 46.52 | $15.62 | 55500 |
| 2023-09-18 | 46.74 | $15.64 | 54934 |
| 2023-09-15 | 48.20 | $15.77 | 115000 |
| 2023-09-14 | 51.87 | $16.08 | 188400 |
| 2023-09-13 | 51.65 | $16.06 | 121336 |
| 2023-09-12 | 49.63 | $15.88 | 47206 |
| 2023-09-11 | 50.41 | $15.95 | 49900 |
| 2023-09-08 | 44.77 | $15.47 | 66429 |
| 2023-09-07 | 44.14 | $15.42 | 117218 |
| 2023-09-06 | 45.93 | $15.60 | 48039 |
| 2023-09-05 | 47.03 | $15.71 | 66545 |
| 2023-09-01 | 45.21 | $15.55 | 45841 |
| 2023-08-31 | 48.37 | $15.87 | 45400 |
| 2023-08-30 | 51.13 | $16.13 | 68300 |
| 2023-08-29 | 50.41 | $16.06 | 55310 |
| 2023-08-28 | 46.54 | $15.70 | 110500 |
| 2023-08-25 | 41.35 | $15.27 | 66000 |
| 2023-08-24 | 40.46 | $15.20 | 60319 |
| 2023-08-23 | 40.33 | $15.19 | 68500 |
| 2023-08-22 | 39.50 | $15.12 | 39646 |
| 2023-08-21 | 41.30 | $15.35 | 80054 |
| 2023-08-18 | 42.50 | $15.50 | 53444 |
| 2023-08-17 | 43.14 | $15.58 | 54400 |
| 2023-08-16 | 45.40 | $15.86 | 100938 |
| 2023-08-15 | 43.38 | $15.66 | 97900 |
| 2023-08-14 | 49.94 | $16.41 | 168903 |
| 2023-08-11 | 47.84 | $16.20 | 183300 |
| 2023-08-10 | 48.48 | $16.27 | 181600 |
| 2023-08-09 | 50.22 | $16.46 | 175816 |
| 2023-08-08 | 47.89 | $16.21 | 128100 |
| 2023-08-07 | 49.57 | $16.40 | 135900 |
| 2023-08-04 | 49.30 | $16.37 | 152714 |
| 2023-08-03 | 45.95 | $16.00 | 268349 |
| 2023-08-02 | 43.25 | $15.72 | 245900 |
| 2023-08-01 | 40.22 | $15.42 | 109625 |
| 2023-07-31 | 41.63 | $15.62 | 190400 |
| 2023-07-28 | 42.55 | $15.75 | 118610 |
| 2023-07-27 | 40.23 | $15.51 | 296503 |
| 2023-07-26 | 51.19 | $16.85 | 71130 |
| 2023-07-25 | 51.10 | $16.84 | 59532 |
| 2023-07-24 | 51.67 | $16.90 | 60700 |
| 2023-07-21 | 49.43 | $16.65 | 55200 |
| 2023-07-20 | 49.70 | $16.68 | 69519 |
| 2023-07-19 | 51.96 | $16.94 | 69000 |
| 2023-07-18 | 52.84 | $17.04 | 44800 |
| 2023-07-17 | 50.28 | $16.72 | 55400 |
| 2023-07-14 | 50.04 | $16.69 | 89100 |
| 2023-07-13 | 53.94 | $17.16 | 133847 |
| 2023-07-12 | 50.43 | $16.71 | 126700 |
| 2023-07-11 | 45.22 | $16.12 | 70510 |
| 2023-07-10 | 41.56 | $15.75 | 140615 |
| 2023-07-07 | 42.51 | $15.88 | 53900 |
| 2023-07-06 | 39.28 | $15.56 | 95717 |
| 2023-07-05 | 40.63 | $15.76 | 99400 |
| 2023-07-03 | 39.54 | $15.65 | 47100 |
| 2023-06-30 | 35.33 | $15.24 | 123730 |
| 2023-06-29 | 33.17 | $15.04 | 204616 |
| 2023-06-28 | 35.12 | $15.39 | 864116 |
| 2023-06-27 | 42.92 | $16.53 | 149300 |
| 2023-06-26 | 40.72 | $16.33 | 136300 |
| 2023-06-23 | 40.29 | $16.29 | 73702 |
| 2023-06-22 | 40.36 | $16.30 | 70127 |
| 2023-06-21 | 39.25 | $16.19 | 69600 |
| 2023-06-20 | 42.02 | $16.60 | 227039 |
| 2023-06-16 | 43.81 | $16.85 | 208100 |
| 2023-06-15 | 48.79 | $17.48 | 29726 |
| 2023-06-14 | 47.07 | $17.29 | 46417 |
| 2023-06-13 | 42.42 | $16.81 | 26148 |
| 2023-06-12 | 41.50 | $16.72 | 34900 |
| 2023-06-09 | 41.00 | $16.67 | 35200 |
| 2023-06-08 | 41.34 | $16.72 | 129700 |
| 2023-06-07 | 42.72 | $16.93 | 39133 |
| 2023-06-06 | 43.44 | $17.04 | 39300 |
| 2023-06-05 | 42.17 | $16.89 | 81600 |
| 2023-06-02 | 45.05 | $17.34 | 124400 |
| 2023-06-01 | 38.69 | $16.62 | 135900 |
| 2023-05-31 | 39.41 | $16.74 | 165936 |
| 2023-05-30 | 39.65 | $16.78 | 114200 |
| 2023-05-26 | 47.74 | $17.98 | 41400 |
| 2023-05-25 | 47.14 | $17.91 | 51000 |
| 2023-05-24 | 51.54 | $18.46 | 52249 |
| 2023-05-23 | 52.30 | $18.55 | 62600 |
| 2023-05-22 | 48.97 | $18.13 | 26100 |
| 2023-05-19 | 48.15 | $18.03 | 39905 |
| 2023-05-18 | 45.49 | $17.71 | 48900 |
| 2023-05-17 | 45.24 | $17.68 | 65625 |
| 2023-05-16 | 45.08 | $17.66 | 48100 |
| 2023-05-15 | 50.39 | $18.42 | 96415 |
| 2023-05-12 | 46.45 | $17.92 | 222500 |
| 2023-05-11 | 48.50 | $18.20 | 88722 |
| 2023-05-10 | 51.18 | $18.55 | 93426 |
| 2023-05-09 | 44.99 | $17.80 | 72700 |
| 2023-05-08 | 46.17 | $17.96 | 74300 |
| 2023-05-05 | 46.91 | $18.06 | 93300 |
| 2023-05-04 | 41.71 | $17.47 | 114541 |
| 2023-05-03 | 37.80 | $17.07 | 125311 |
| 2023-05-02 | 39.76 | $17.38 | 107506 |
| 2023-05-01 | 41.97 | $17.71 | 55331 |
| 2023-04-28 | 43.36 | $17.91 | 80538 |
| 2023-04-27 | 43.98 | $18.00 | 292700 |
| 2023-04-26 | 52.87 | $19.11 | 96100 |
| 2023-04-25 | 57.76 | $19.60 | 27606 |
| 2023-04-24 | 61.87 | $19.97 | 45100 |
| 2023-04-21 | 61.59 | $19.93 | 61910 |
| 2023-04-20 | 60.97 | $19.84 | 73012 |
| 2023-04-19 | 59.68 | $19.65 | 200734 |
| 2023-04-18 | 59.07 | $19.56 | 91200 |
| 2023-04-17 | 60.82 | $19.74 | 103400 |
| 2023-04-14 | 59.16 | $19.48 | 46600 |
| 2023-04-13 | 58.91 | $19.44 | 75100 |
| 2023-04-12 | 58.23 | $19.33 | 80900 |
| 2023-04-11 | 54.10 | $18.70 | 62600 |
| 2023-04-10 | 51.04 | $18.28 | 44902 |
| 2023-04-06 | 52.22 | $18.43 | 25630 |
| 2023-04-05 | 51.66 | $18.35 | 48642 |
| 2023-04-04 | 52.10 | $18.41 | 69939 |
| 2023-04-03 | 54.15 | $18.69 | 65500 |
| 2023-03-31 | 55.86 | $18.92 | 36900 |
| 2023-03-30 | 54.24 | $18.65 | 54400 |
| 2023-03-29 | 52.60 | $18.38 | 65330 |
| 2023-03-28 | 50.79 | $18.09 | 88117 |
| 2023-03-27 | 50.66 | $18.07 | 134400 |
| 2023-03-24 | 46.73 | $17.45 | 87900 |
| 2023-03-23 | 51.03 | $18.14 | 59537 |
| 2023-03-22 | 52.22 | $18.32 | 44400 |
| 2023-03-21 | 52.74 | $18.40 | 50831 |
| 2023-03-20 | 52.35 | $18.33 | 79000 |
| 2023-03-17 | 51.53 | $18.18 | 225000 |
| 2023-03-16 | 46.62 | $17.34 | 154200 |
| 2023-03-15 | 51.51 | $18.17 | 155831 |
| 2023-03-14 | 57.29 | $19.01 | 128100 |
| 2023-03-13 | 53.20 | $18.32 | 129816 |
| 2023-03-10 | 53.48 | $18.36 | 89519 |
| 2023-03-09 | 57.62 | $18.93 | 46136 |
| 2023-03-08 | 58.07 | $18.99 | 46000 |
| 2023-03-07 | 57.17 | $18.82 | 59300 |
| 2023-03-06 | 60.21 | $19.24 | 78700 |
| 2023-03-03 | 60.64 | $19.30 | 149328 |
| 2023-03-02 | 59.81 | $19.12 | 110023 |
| 2023-03-01 | 61.60 | $19.38 | 78517 |
| 2023-02-28 | 64.48 | $19.79 | 79500 |
| 2023-02-27 | 63.08 | $19.44 | 134200 |
| 2023-02-24 | 61.90 | $19.15 | 316229 |
| 2023-02-23 | 60.31 | $18.77 | 98935 |
| 2023-02-22 | 61.20 | $18.91 | 103200 |
| 2023-02-21 | 64.56 | $19.43 | 84500 |
| 2023-02-17 | 65.95 | $19.64 | 155215 |
| 2023-02-16 | 63.08 | $18.84 | 240300 |
| 2023-02-15 | 69.72 | $19.79 | 188528 |
| 2023-02-14 | 76.32 | $20.61 | 411217 |
| 2023-02-13 | 76.21 | $20.57 | 900502 |
| 2023-02-10 | 70.20 | $18.64 | 232348 |
| 2023-02-09 | 70.09 | $18.61 | 331548 |
| 2023-02-08 | 70.76 | $18.69 | 748920 |
| 2023-02-07 | 63.23 | $16.89 | 113805 |
| 2023-02-06 | 61.61 | $16.58 | 155418 |
| 2023-02-03 | 60.93 | $16.45 | 146314 |
| 2023-02-02 | 66.38 | $17.08 | 141032 |
| 2023-02-01 | 68.89 | $17.35 | 220200 |
| 2023-01-31 | 67.32 | $16.99 | 153900 |
| 2023-01-30 | 70.80 | $17.36 | 245100 |
| 2023-01-27 | 70.89 | $17.37 | 347223 |
| 2023-01-26 | 71.16 | $17.40 | 752131 |
| 2023-01-25 | 79.27 | $18.25 | 2.2M |
| 2023-01-24 | 63.29 | $14.83 | 80444 |
| 2023-01-23 | 63.56 | $14.85 | 115900 |
| 2023-01-20 | 61.35 | $14.57 | 105600 |
| 2023-01-19 | 60.37 | $14.45 | 129600 |
| 2023-01-18 | 63.15 | $14.67 | 80600 |
| 2023-01-17 | 66.33 | $14.91 | 301219 |
| 2023-01-13 | 62.28 | $14.37 | 171315 |
| 2023-01-12 | 63.90 | $14.49 | 275100 |
| 2023-01-11 | 59.28 | $13.94 | 95232 |
| 2023-01-10 | 56.59 | $13.66 | 71325 |
| 2023-01-09 | 58.29 | $13.79 | 146617 |
| 2023-01-06 | 55.97 | $13.55 | 186600 |
| 2023-01-05 | 53.95 | $13.35 | 92800 |
| 2023-01-04 | 53.75 | $13.33 | 131200 |
| 2023-01-03 | 50.88 | $13.05 | 173046 |
| 2022-12-30 | 46.13 | $12.63 | 163100 |
| 2022-12-29 | 48.80 | $12.88 | 150300 |
| 2022-12-28 | 45.94 | $12.64 | 205700 |
| 2022-12-27 | 48.85 | $12.91 | 74000 |
| 2022-12-23 | 48.74 | $12.90 | 155000 |
| 2022-12-22 | 44.75 | $12.56 | 201328 |
| 2022-12-21 | 48.10 | $12.88 | 200630 |
| 2022-12-20 | 48.64 | $12.93 | 176900 |
| 2022-12-19 | 47.86 | $12.86 | 168120 |
| 2022-12-16 | 51.34 | $13.19 | 179419 |
| 2022-12-15 | 53.01 | $13.34 | 171800 |
| 2022-12-14 | 59.35 | $13.86 | 207444 |
| 2022-12-13 | 59.61 | $13.88 | 165800 |
| 2022-12-12 | 55.73 | $13.46 | 185100 |
| 2022-12-09 | 52.65 | $13.16 | 149600 |
| 2022-12-08 | 52.01 | $13.10 | 86500 |
| 2022-12-07 | 51.71 | $13.07 | 99429 |
| 2022-12-06 | 54.36 | $13.31 | 169202 |
| 2022-12-05 | 59.16 | $13.71 | 109815 |
| 2022-12-02 | 58.64 | $13.65 | 104833 |
| 2022-12-01 | 59.84 | $13.75 | 126900 |
| 2022-11-30 | 58.46 | $13.58 | 146922 |
| 2022-11-29 | 57.14 | $13.42 | 189632 |
| 2022-11-28 | 59.15 | $13.60 | 153632 |
| 2022-11-25 | 63.25 | $13.95 | 161744 |
| 2022-11-23 | 60.42 | $13.57 | 141315 |
| 2022-11-22 | 58.67 | $13.35 | 127948 |
| 2022-11-21 | 58.89 | $13.37 | 153924 |
| 2022-11-18 | 59.99 | $13.47 | 223705 |
| 2022-11-17 | 57.19 | $13.10 | 109841 |
| 2022-11-16 | 57.61 | $13.14 | 133301 |
| 2022-11-15 | 59.34 | $13.31 | 162445 |
| 2022-11-14 | 61.50 | $13.52 | 214517 |
| 2022-11-11 | 59.71 | $13.25 | 380547 |
| 2022-11-10 | 58.05 | $13.01 | 190400 |
| 2022-11-09 | 54.66 | $12.55 | 131000 |
| 2022-11-08 | 55.88 | $12.68 | 102100 |
| 2022-11-07 | 58.04 | $12.91 | 287300 |
| 2022-11-04 | 48.99 | $11.80 | 114400 |
| 2022-11-03 | 44.70 | $11.38 | 118500 |
| 2022-11-02 | 44.87 | $11.40 | 169500 |
| 2022-11-01 | 45.12 | $11.43 | 135200 |
| 2022-10-31 | 40.25 | $10.96 | 209200 |
| 2022-10-28 | 39.05 | $10.85 | 130521 |
| 2022-10-27 | 35.82 | $10.56 | 396728 |
| 2022-10-26 | 40.30 | $11.20 | 203500 |
| 2022-10-25 | 39.85 | $11.16 | 124328 |
| 2022-10-24 | 36.47 | $10.86 | 158700 |
| 2022-10-21 | 37.47 | $11.01 | 296349 |
| 2022-10-20 | 37.60 | $11.03 | 267624 |
| 2022-10-19 | 39.71 | $11.35 | 194500 |
| 2022-10-18 | 42.46 | $11.74 | 135300 |
| 2022-10-17 | 43.19 | $11.84 | 159440 |
| 2022-10-14 | 41.17 | $11.63 | 133223 |
| 2022-10-13 | 42.19 | $11.78 | 236148 |
| 2022-10-12 | 38.23 | $11.37 | 121100 |
| 2022-10-11 | 38.60 | $11.43 | 98700 |
| 2022-10-10 | 39.69 | $11.61 | 107604 |
| 2022-10-07 | 38.12 | $11.44 | 263400 |
| 2022-10-06 | 40.66 | $11.87 | 144427 |
| 2022-10-05 | 41.32 | $11.98 | 327300 |
| 2022-10-04 | 44.14 | $12.43 | 106000 |
| 2022-10-03 | 40.36 | $11.99 | 191767 |
| 2022-09-30 | 34.85 | $11.41 | 184524 |
| 2022-09-29 | 35.17 | $11.47 | 212145 |
| 2022-09-28 | 37.92 | $11.97 | 121800 |
| 2022-09-27 | 33.57 | $11.53 | 222637 |
| 2022-09-26 | 33.93 | $11.60 | 355040 |
| 2022-09-23 | 35.86 | $11.97 | 242845 |
| 2022-09-22 | 38.32 | $12.41 | 169547 |
| 2022-09-21 | 36.04 | $12.17 | 200026 |
| 2022-09-20 | 35.86 | $12.15 | 286500 |
| 2022-09-19 | 37.97 | $12.55 | 180428 |
| 2022-09-16 | 37.18 | $12.46 | 148923 |
| 2022-09-15 | 37.58 | $12.54 | 278500 |
| 2022-09-14 | 38.83 | $12.79 | 210216 |
| 2022-09-13 | 37.97 | $12.68 | 277500 |
| 2022-09-12 | 42.14 | $13.49 | 62236 |
| 2022-09-09 | 39.57 | $13.16 | 101938 |
| 2022-09-08 | 37.82 | $12.94 | 215144 |
| 2022-09-07 | 40.83 | $13.53 | 96240 |
| 2022-09-06 | 37.21 | $13.08 | 92638 |
| 2022-09-02 | 37.31 | $13.10 | 146926 |
| 2022-09-01 | 38.99 | $13.45 | 219100 |
| 2022-08-31 | 42.74 | $14.17 | 105300 |
| 2022-08-30 | 44.50 | $14.48 | 121200 |
| 2022-08-29 | 42.17 | $14.16 | 269500 |
| 2022-08-26 | 48.16 | $15.16 | 154900 |
| 2022-08-25 | 51.65 | $15.66 | 89200 |
| 2022-08-24 | 50.28 | $15.46 | 104130 |
| 2022-08-23 | 50.01 | $15.42 | 131401 |
| 2022-08-22 | 48.15 | $15.14 | 108300 |
| 2022-08-19 | 50.92 | $15.57 | 117111 |
| 2022-08-18 | 51.84 | $15.71 | 84239 |
| 2022-08-17 | 50.87 | $15.55 | 206747 |
| 2022-08-16 | 53.35 | $15.94 | 68104 |
| 2022-08-15 | 51.03 | $15.54 | 89500 |
| 2022-08-12 | 54.51 | $16.08 | 72400 |
| 2022-08-11 | 53.39 | $15.88 | 71100 |
| 2022-08-10 | 51.87 | $15.61 | 162800 |
| 2022-08-09 | 48.82 | $15.09 | 53800 |
| 2022-08-08 | 50.22 | $15.33 | 78800 |
| 2022-08-05 | 49.65 | $15.23 | 67600 |
| 2022-08-04 | 49.54 | $15.21 | 82327 |
| 2022-08-03 | 49.33 | $15.17 | 199800 |
| 2022-08-02 | 46.81 | $14.69 | 150500 |
| 2022-08-01 | 49.80 | $15.30 | 228646 |
| 2022-07-29 | 52.57 | $15.83 | 184625 |
| 2022-07-28 | 49.60 | $15.24 | 246100 |
| 2022-07-27 | 41.46 | $13.86 | 187649 |
| 2022-07-26 | 38.67 | $13.45 | 163812 |
| 2022-07-25 | 41.42 | $14.05 | 135032 |
| 2022-07-22 | 38.36 | $13.61 | 175025 |
| 2022-07-21 | 37.02 | $13.42 | 161700 |
| 2022-07-20 | 38.71 | $13.82 | 167800 |
| 2022-07-19 | 39.35 | $13.97 | 73900 |
| 2022-07-18 | 36.69 | $13.57 | 124500 |
| 2022-07-15 | 34.73 | $13.28 | 110400 |
| 2022-07-14 | 32.67 | $12.98 | 121949 |
| 2022-07-13 | 34.42 | $13.49 | 225235 |
| 2022-07-12 | 36.08 | $13.95 | 126427 |
| 2022-07-11 | 34.45 | $13.70 | 246100 |
| 2022-07-08 | 36.92 | $14.39 | 47100 |
| 2022-07-07 | 37.29 | $14.49 | 74545 |
| 2022-07-06 | 35.14 | $14.14 | 142102 |
| 2022-07-05 | 35.50 | $14.25 | 181700 |
| 2022-07-01 | 37.19 | $14.76 | 274430 |
| 2022-06-30 | 34.94 | $14.37 | 180100 |
| 2022-06-29 | 35.69 | $14.61 | 306835 |
| 2022-06-28 | 37.47 | $15.17 | 193100 |
| 2022-06-27 | 38.08 | $15.36 | 288702 |
| 2022-06-24 | 38.20 | $15.40 | 154222 |
| 2022-06-23 | 35.44 | $14.85 | 683300 |
| 2022-06-22 | 37.01 | $15.40 | 541317 |
| 2022-06-21 | 36.18 | $15.23 | 143019 |
| 2022-06-17 | 34.98 | $14.98 | 223100 |
| 2022-06-16 | 33.36 | $14.64 | 384700 |
| 2022-06-15 | 35.49 | $15.50 | 408000 |
| 2022-06-14 | 34.10 | $15.20 | 409500 |
| 2022-06-13 | 34.81 | $15.50 | 373629 |
| 2022-06-10 | 37.51 | $16.59 | 290600 |
| 2022-06-09 | 38.75 | $17.06 | 346204 |
| 2022-06-08 | 40.49 | $17.71 | 203500 |
| 2022-06-07 | 38.38 | $17.19 | 243208 |
| 2022-06-06 | 38.43 | $17.21 | 170112 |
| 2022-06-03 | 35.11 | $16.38 | 187235 |
| 2022-06-02 | 35.26 | $16.45 | 310312 |
| 2022-06-01 | 34.84 | $16.34 | 230100 |
| 2022-05-31 | 36.12 | $16.97 | 184100 |
| 2022-05-27 | 37.41 | $17.59 | 221930 |
| 2022-05-26 | 38.63 | $18.17 | 118200 |
| 2022-05-25 | 37.70 | $17.89 | 96200 |
| 2022-05-24 | 35.04 | $17.10 | 155900 |
| 2022-05-23 | 35.66 | $17.44 | 166400 |
| 2022-05-20 | 34.30 | $17.02 | 406247 |
| 2022-05-19 | 45.66 | $22.20 | 93200 |
| 2022-05-18 | 41.38 | $21.00 | 101006 |
| 2022-05-17 | 49.01 | $23.50 | 52400 |
| 2022-05-16 | 49.74 | $23.71 | 58600 |
| 2022-05-13 | 46.99 | $22.94 | 41200 |
| 2022-05-12 | 44.55 | $22.29 | 74400 |
| 2022-05-11 | 42.26 | $21.70 | 82800 |
| 2022-05-10 | 40.64 | $21.29 | 140500 |
| 2022-05-09 | 34.65 | $19.88 | 144842 |
| 2022-05-06 | 38.24 | $21.26 | 60200 |
| 2022-05-05 | 39.77 | $21.80 | 98200 |
| 2022-05-04 | 46.93 | $23.97 | 68702 |
| 2022-05-03 | 41.84 | $22.86 | 62600 |
| 2022-05-02 | 36.52 | $21.84 | 88600 |
| 2022-04-29 | 36.41 | $21.82 | 146700 |
| 2022-04-28 | 37.14 | $22.06 | 371600 |
| 2022-04-27 | 42.21 | $23.59 | 83000 |
| 2022-04-26 | 41.11 | $23.37 | 66700 |
| 2022-04-25 | 46.75 | $24.84 | 84228 |
| 2022-04-22 | 45.24 | $24.53 | 67022 |
| 2022-04-21 | 49.68 | $25.56 | 56500 |
| 2022-04-20 | 52.48 | $26.15 | 98300 |
| 2022-04-19 | 56.91 | $27.01 | 66000 |
| 2022-04-18 | 56.39 | $26.88 | 79700 |
| 2022-04-14 | 60.69 | $27.67 | 105300 |
| 2022-04-13 | 58.40 | $27.07 | 76920 |
| 2022-04-12 | 54.81 | $26.21 | 72037 |
| 2022-04-11 | 53.20 | $25.85 | 65804 |
| 2022-04-08 | 56.10 | $26.40 | 76700 |
| 2022-04-07 | 58.00 | $26.75 | 152800 |
| 2022-04-06 | 54.02 | $25.81 | 98300 |
| 2022-04-05 | 55.95 | $26.17 | 118500 |
| 2022-04-04 | 53.99 | $25.72 | 87100 |
| 2022-04-01 | 54.20 | $25.76 | 53100 |
| 2022-03-31 | 51.83 | $25.21 | 164316 |
| 2022-03-30 | 52.77 | $25.41 | 59535 |
| 2022-03-29 | 54.08 | $25.69 | 104400 |
| 2022-03-28 | 48.78 | $24.46 | 57800 |
| 2022-03-25 | 48.37 | $24.37 | 104736 |
| 2022-03-24 | 46.87 | $24.04 | 71338 |
| 2022-03-23 | 45.55 | $23.75 | 54200 |
| 2022-03-22 | 45.74 | $23.80 | 63200 |
| 2022-03-21 | 45.88 | $23.84 | 107232 |
| 2022-03-18 | 48.16 | $24.48 | 93200 |
| 2022-03-17 | 48.23 | $24.50 | 144925 |
| 2022-03-16 | 50.45 | $25.13 | 203700 |
| 2022-03-15 | 42.30 | $23.10 | 107039 |
| 2022-03-14 | 44.75 | $23.81 | 166514 |
| 2022-03-11 | 43.25 | $23.47 | 69943 |
| 2022-03-10 | 41.62 | $23.10 | 126410 |
| 2022-03-09 | 42.76 | $23.46 | 118431 |
| 2022-03-08 | 35.36 | $21.87 | 346300 |
| 2022-03-07 | 25.05 | $20.09 | 265145 |
| 2022-03-04 | 26.04 | $20.54 | 286825 |
| 2022-03-03 | 28.23 | $21.46 | 148100 |
| 2022-03-02 | 30.24 | $22.23 | 112400 |
| 2022-03-01 | 28.22 | $21.91 | 247600 |
| 2022-02-28 | 31.84 | $23.23 | 139313 |
| 2022-02-25 | 34.07 | $23.94 | 122700 |
| 2022-02-24 | 29.44 | $23.24 | 155700 |
| 2022-02-23 | 30.55 | $23.62 | 268300 |
| 2022-02-22 | 33.23 | $24.48 | 202300 |
| 2022-02-18 | 37.67 | $25.69 | 79900 |
| 2022-02-17 | 39.70 | $26.18 | 118637 |
| 2022-02-16 | 46.19 | $27.52 | 66134 |
| 2022-02-15 | 49.58 | $28.11 | 94900 |
| 2022-02-14 | 40.92 | $26.87 | 177900 |
| 2022-02-11 | 44.88 | $27.54 | 173126 |
| 2022-02-10 | 43.64 | $27.38 | 101712 |
| 2022-02-09 | 46.16 | $27.79 | 90138 |
| 2022-02-08 | 46.16 | $27.79 | 84800 |
| 2022-02-07 | 44.83 | $27.60 | 49900 |
| 2022-02-04 | 43.65 | $27.43 | 64526 |
| 2022-02-03 | 45.39 | $27.75 | 79321 |
| 2022-02-02 | 43.65 | $27.49 | 54600 |
| 2022-02-01 | 39.20 | $26.86 | 77200 |
| 2022-01-31 | 39.25 | $26.87 | 96300 |
| 2022-01-28 | 39.34 | $26.89 | 87221 |
| 2022-01-27 | 34.84 | $26.25 | 109300 |
| 2022-01-26 | 36.36 | $26.63 | 117600 |
| 2022-01-25 | 38.91 | $27.23 | 140149 |
| 2022-01-24 | 30.85 | $26.18 | 163616 |
| 2022-01-21 | 32.85 | $26.69 | 114949 |
| 2022-01-20 | 33.87 | $26.94 | 55400 |
| 2022-01-19 | 35.38 | $27.30 | 56403 |
| 2022-01-18 | 35.46 | $27.32 | 94300 |
| 2022-01-14 | 40.84 | $28.50 | 87000 |
| 2022-01-13 | 45.02 | $29.26 | 88047 |
| 2022-01-12 | 42.06 | $28.86 | 81800 |
| 2022-01-11 | 41.31 | $28.76 | 50409 |
| 2022-01-10 | 41.82 | $28.86 | 86137 |
| 2022-01-07 | 42.94 | $29.08 | 140905 |
| 2022-01-06 | 44.12 | $29.31 | 75138 |
| 2022-01-05 | 43.93 | $29.28 | 133356 |
| 2022-01-04 | 43.38 | $29.19 | 77547 |
| 2022-01-03 | 42.55 | $29.05 | 77800 |
| 2021-12-31 | 38.90 | $28.45 | 74700 |
| 2021-12-30 | 38.09 | $28.32 | 77029 |
| 2021-12-29 | 38.99 | $28.56 | 81242 |
| 2021-12-28 | 39.29 | $28.64 | 103200 |
| 2021-12-27 | 37.25 | $28.28 | 104300 |
| 2021-12-23 | 31.03 | $27.26 | 89700 |
| 2021-12-22 | 27.05 | $26.67 | 117800 |
| 2021-12-21 | 28.20 | $27.11 | 175400 |
| 2021-12-20 | 22.04 | $26.25 | 164601 |
| 2021-12-17 | 24.50 | $27.31 | 100149 |
| 2021-12-16 | 22.24 | $27.02 | 162640 |
| 2021-12-15 | 22.89 | $27.31 | 138100 |
| 2021-12-14 | 24.36 | $27.94 | 76932 |
| 2021-12-13 | 26.08 | $28.62 | 84800 |
| 2021-12-10 | 29.26 | $29.72 | 59300 |
| 2021-12-09 | 30.27 | $30.04 | 89100 |
| 2021-12-08 | 31.41 | $30.39 | 58500 |
| 2021-12-07 | 30.35 | $30.24 | 76347 |
| 2021-12-06 | 30.89 | $30.42 | 83100 |
| 2021-12-03 | 25.82 | $29.70 | 59825 |
| 2021-12-02 | 28.99 | $30.83 | 90300 |
| 2021-12-01 | 28.55 | $30.77 | 124014 |
| 2021-11-30 | 29.85 | $31.21 | 95600 |
| 2021-11-29 | 30.02 | $31.27 | 56049 |
| 2021-11-26 | 31.44 | $31.75 | 42000 |
| 2021-11-24 | 38.82 | $33.79 | 40612 |
| 2021-11-23 | 41.45 | $34.37 | 30221 |
| 2021-11-22 | 40.12 | $34.17 | 96333 |
| 2021-11-19 | 39.34 | $34.05 | 68700 |
| 2021-11-18 | 41.26 | $34.50 | 50035 |
| 2021-11-17 | 44.83 | $35.27 | 49500 |
| 2021-11-16 | 48.78 | $36.03 | 84696 |
| 2021-11-15 | 52.93 | $36.74 | 72200 |
| 2021-11-12 | 52.39 | $36.64 | 57517 |
| 2021-11-11 | 43.21 | $35.16 | 65500 |
| 2021-11-10 | 39.38 | $34.65 | 21937 |
| 2021-11-09 | 45.62 | $35.74 | 17510 |
| 2021-11-08 | 44.39 | $35.58 | 11234 |
| 2021-11-05 | 47.72 | $36.10 | 25600 |
| 2021-11-04 | 46.77 | $35.97 | 19226 |
| 2021-11-03 | 47.46 | $36.08 | 22800 |
| 2021-11-02 | 41.57 | $35.29 | 46400 |
| 2021-11-01 | 42.13 | $35.39 | 29600 |
| 2021-10-29 | 38.71 | $34.96 | 23400 |
| 2021-10-28 | 47.16 | $36.33 | 23243 |
| 2021-10-27 | 46.43 | $36.24 | 23100 |
| 2021-10-26 | 46.04 | $36.19 | 17321 |
| 2021-10-25 | 45.43 | $36.11 | 27317 |
| 2021-10-22 | 47.80 | $36.48 | 16512 |
| 2021-10-21 | 50.15 | $36.83 | 19726 |
| 2021-10-20 | 51.67 | $37.05 | 19600 |
| 2021-10-19 | 51.29 | $36.99 | 16400 |
| 2021-10-18 | 48.38 | $36.54 | 11418 |
| 2021-10-15 | 48.32 | $36.53 | 38300 |
| 2021-10-14 | 48.25 | $36.52 | 20845 |
| 2021-10-13 | 47.84 | $36.45 | 18502 |
| 2021-10-12 | 42.77 | $35.64 | 15600 |
| 2021-10-11 | 38.58 | $35.04 | 24110 |
| 2021-10-08 | 39.22 | $35.18 | 36400 |
| 2021-10-07 | 38.39 | $35.06 | 24400 |
| 2021-10-06 | 37.58 | $34.94 | 32300 |
| 2021-10-05 | 45.47 | $36.61 | 16921 |
| 2021-10-04 | 46.75 | $36.84 | 30302 |
| 2021-10-01 | 46.97 | $36.88 | 23608 |
| 2021-09-30 | 42.28 | $36.15 | 29536 |
| 2021-09-29 | 35.53 | $35.24 | 82716 |
| 2021-09-28 | 36.01 | $35.35 | 71500 |
| 2021-09-27 | 41.87 | $36.54 | 36520 |
| 2021-09-24 | 38.52 | $36.12 | 26147 |
| 2021-09-23 | 40.58 | $36.51 | 48600 |
| 2021-09-22 | 36.61 | $36.03 | 55008 |
| 2021-09-21 | 31.03 | $35.42 | 29100 |
| 2021-09-20 | 31.77 | $35.59 | 21100 |
| 2021-09-17 | 35.56 | $36.39 | 22436 |
| 2021-09-16 | 36.44 | $36.56 | 17800 |
| 2021-09-15 | 36.09 | $36.52 | 16800 |
| 2021-09-14 | 38.79 | $37.05 | 19222 |
| 2021-09-13 | 40.59 | $37.38 | 29600 |
| 2021-09-10 | 37.33 | $36.99 | 13348 |
| 2021-09-09 | 42.19 | $37.85 | 29000 |
| 2021-09-08 | 39.31 | $37.52 | 13900 |
| 2021-09-07 | 40.71 | $37.76 | 13600 |
| 2021-09-03 | 41.89 | $37.96 | 17400 |
| 2021-09-02 | 43.70 | $38.26 | 22000 |
| 2021-09-01 | 42.52 | $38.11 | 19742 |
| 2021-08-31 | 39.13 | $37.69 | 24304 |
| 2021-08-30 | 40.15 | $37.88 | 31206 |
| 2021-08-27 | 38.96 | $37.73 | 23401 |
| 2021-08-26 | 34.59 | $37.20 | 11549 |
| 2021-08-25 | 35.59 | $37.42 | 22800 |
| 2021-08-24 | 34.27 | $37.26 | 57200 |
| 2021-08-23 | 33.71 | $37.19 | 23900 |
| 2021-08-20 | 32.21 | $37.00 | 16848 |
| 2021-08-19 | 31.82 | $36.95 | 16700 |
| 2021-08-18 | 35.17 | $37.83 | 12246 |
| 2021-08-17 | 34.42 | $37.73 | 36339 |
| 2021-08-16 | 37.49 | $38.48 | 13635 |
| 2021-08-13 | 38.40 | $38.69 | 9941 |
| 2021-08-12 | 39.84 | $39.02 | 14124 |
| 2021-08-11 | 39.65 | $38.99 | 22500 |
| 2021-08-10 | 36.16 | $38.46 | 22000 |
| 2021-08-09 | 36.65 | $38.59 | 32214 |
| 2021-08-06 | 38.42 | $39.05 | 26700 |
| 2021-08-05 | 41.20 | $39.73 | 20300 |
| 2021-08-04 | 40.78 | $39.66 | 18943 |
| 2021-08-03 | 42.38 | $40.05 | 50100 |
| 2021-08-02 | 39.61 | $39.57 | 86300 |
| 2021-07-30 | 40.82 | $39.88 | 39300 |
| 2021-07-29 | 41.28 | $40.00 | 60139 |
| 2021-07-28 | 52.29 | $42.35 | 38209 |
| 2021-07-27 | 51.72 | $42.24 | 22900 |
| 2021-07-26 | 51.93 | $42.28 | 42708 |
| 2021-07-23 | 45.64 | $41.11 | 26225 |
| 2021-07-22 | 45.41 | $41.07 | 26000 |
| 2021-07-21 | 43.70 | $40.77 | 15100 |
| 2021-07-20 | 40.88 | $40.29 | 15000 |
| 2021-07-19 | 38.37 | $39.88 | 16800 |
Williams %R Williams
Momentum indicator similar to RSI, inverted scale
Latest Value
-27.81
2026-07-16
Close Price
$95.58
Vol: 1.3M
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-45.58
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-16 | -27.81 | $95.58 | 1.3M |
| 2026-07-15 | -33.25 | $94.70 | 1.7M |
| 2026-07-14 | -11.87 | $98.16 | 1.2M |
| 2026-07-13 | -21.28 | $95.74 | 1.3M |
| 2026-07-10 | -0.23 | $96.96 | 1.1M |
| 2026-07-09 | -13.33 | $94.43 | 1.2M |
| 2026-07-08 | -14.09 | $94.08 | 928492 |
| 2026-07-07 | -23.06 | $92.95 | 1.2M |
| 2026-07-06 | -6.84 | $94.81 | 1.4M |
| 2026-07-02 | -12.11 | $93.76 | 1.1M |
| 2026-07-01 | -33.31 | $90.49 | 3.3M |
| 2026-06-30 | -31.19 | $90.76 | 1.9M |
| 2026-06-29 | -19.40 | $92.26 | 1.4M |
| 2026-06-26 | -42.97 | $89.26 | 6.2M |
| 2026-06-25 | -49.25 | $88.46 | 892633 |
| 2026-06-24 | -55.16 | $87.52 | 1.1M |
| 2026-06-23 | -42.75 | $87.86 | 1.2M |
| 2026-06-22 | -58.37 | $85.35 | 1.1M |
| 2026-06-18 | -64.22 | $84.41 | 2.6M |
| 2026-06-17 | -36.09 | $88.93 | 1.3M |
| 2026-06-16 | -44.89 | $87.31 | 1.7M |
| 2026-06-15 | -31.94 | $89.45 | 1.9M |
| 2026-06-12 | -2.87 | $93.77 | 1.3M |
| 2026-06-11 | -7.45 | $92.11 | 2.0M |
| 2026-06-10 | -3.66 | $89.25 | 1.8M |
| 2026-06-09 | -11.04 | $87.36 | 1.3M |
| 2026-06-08 | -30.17 | $83.67 | 1.3M |
| 2026-06-05 | -35.41 | $82.66 | 1.8M |
| 2026-06-04 | -11.40 | $87.29 | 1.4M |
| 2026-06-03 | -17.73 | $86.07 | 1.4M |
| 2026-06-02 | -3.11 | $88.88 | 1.5M |
| 2026-06-01 | -17.27 | $85.82 | 2.8M |
| 2026-05-29 | -10.03 | $85.36 | 15.2M |
| 2026-05-28 | -19.11 | $83.83 | 1.8M |
| 2026-05-27 | -14.12 | $84.67 | 1.6M |
| 2026-05-26 | -23.98 | $83.01 | 2.2M |
| 2026-05-22 | -6.52 | $85.84 | 1.3M |
| 2026-05-21 | -0.72 | $86.81 | 1.4M |
| 2026-05-20 | -7.64 | $84.11 | 1.8M |
| 2026-05-19 | -28.69 | $80.94 | 1.6M |
| 2026-05-18 | -30.08 | $80.73 | 860417 |
| 2026-05-15 | -39.77 | $79.27 | 1.0M |
| 2026-05-14 | -23.90 | $81.66 | 935263 |
| 2026-05-13 | -21.78 | $81.98 | 1.1M |
| 2026-05-12 | -34.06 | $80.13 | 2.7M |
| 2026-05-11 | -73.24 | $78.50 | 1.8M |
| 2026-05-08 | -52.33 | $80.43 | 1.7M |
| 2026-05-07 | -51.57 | $80.50 | 1.7M |
| 2026-05-06 | -5.63 | $84.74 | 1.0M |
| 2026-05-05 | -15.93 | $83.79 | 799521 |
| 2026-05-04 | -18.53 | $83.55 | 879389 |
| 2026-05-01 | -10.18 | $84.32 | 1.1M |
| 2026-04-30 | -2.36 | $84.88 | 830861 |
| 2026-04-29 | -27.40 | $82.22 | 990228 |
| 2026-04-28 | -27.49 | $82.07 | 1.1M |
| 2026-04-27 | -17.59 | $82.83 | 839800 |
| 2026-04-24 | -7.84 | $84.06 | 941119 |
| 2026-04-23 | -6.50 | $84.23 | 828870 |
| 2026-04-22 | -15.06 | $83.15 | 1.9M |
| 2026-04-21 | -7.66 | $83.52 | 1.5M |
| 2026-04-20 | -7.86 | $83.43 | 1.6M |
| 2026-04-17 | -23.43 | $81.38 | 2.1M |
| 2026-04-16 | -19.20 | $81.86 | 1.3M |
| 2026-04-15 | -49.03 | $77.85 | 1.8M |
| 2026-04-14 | -28.87 | $80.56 | 1.1M |
| 2026-04-13 | -9.90 | $83.11 | 1.1M |
| 2026-04-10 | -10.40 | $83.03 | 1.1M |
| 2026-04-09 | -1.29 | $82.78 | 1.1M |
| 2026-04-08 | -12.39 | $80.48 | 1.3M |
| 2026-04-07 | -6.42 | $81.26 | 1.8M |
| 2026-04-06 | -5.62 | $80.63 | 1.1M |
| 2026-04-02 | -0.67 | $79.64 | 1.1M |
| 2026-04-01 | -6.98 | $76.89 | 1.2M |
| 2026-03-31 | -24.82 | $74.94 | 4.0M |
| 2026-03-30 | -43.61 | $73.13 | 1.2M |
| 2026-03-27 | -20.77 | $75.33 | 1.3M |
| 2026-03-26 | -41.33 | $73.35 | 2.3M |
| 2026-03-25 | -3.85 | $76.95 | 1.1M |
| 2026-03-24 | -4.91 | $75.07 | 1.3M |
| 2026-03-23 | -8.05 | $74.55 | 1.2M |
| 2026-03-20 | -34.57 | $71.98 | 2.1M |
| 2026-03-19 | -14.75 | $73.58 | 1.3M |
| 2026-03-18 | -22.30 | $72.71 | 1.1M |
| 2026-03-17 | -11.33 | $73.96 | 1.1M |
| 2026-03-16 | -20.72 | $72.89 | 1.1M |
| 2026-03-13 | -26.87 | $72.19 | 1.1M |
| 2026-03-12 | -37.75 | $70.95 | 1.8M |
| 2026-03-11 | -34.59 | $71.12 | 1.3M |
| 2026-03-10 | -20.18 | $72.84 | 1.2M |
| 2026-03-09 | -42.55 | $70.17 | 1.3M |
| 2026-03-06 | -50.00 | $69.28 | 1.3M |
| 2026-03-05 | -32.97 | $71.05 | 1.3M |
| 2026-03-04 | -20.16 | $72.50 | 1.1M |
| 2026-03-03 | -23.36 | $72.02 | 1.5M |
| 2026-03-02 | -0.63 | $75.15 | 2.2M |
| 2026-02-27 | -4.59 | $72.89 | 2.9M |
| 2026-02-26 | -12.05 | $70.68 | 2.5M |
| 2026-02-25 | -23.33 | $66.70 | 1.1M |
| 2026-02-24 | -3.77 | $68.57 | 855707 |
| 2026-02-23 | -19.46 | $67.07 | 800119 |
| 2026-02-20 | -29.81 | $66.08 | 2.2M |
| 2026-02-19 | -51.93 | $63.95 | 1.4M |
| 2026-02-18 | -40.71 | $64.48 | 1.0M |
| 2026-02-17 | -22.75 | $66.20 | 1.7M |
| 2026-02-13 | -24.86 | $65.71 | 912100 |
| 2026-02-12 | -21.81 | $65.73 | 998333 |
| 2026-02-11 | -24.09 | $64.57 | 1.4M |
| 2026-02-10 | -17.33 | $65.69 | 1.8M |
| 2026-02-09 | -3.33 | $68.28 | 1.7M |
| 2026-02-06 | -1.74 | $66.95 | 1.7M |
| 2026-02-05 | -1.80 | $65.21 | 1.5M |
| 2026-02-04 | -7.36 | $63.11 | 1.1M |
| 2026-02-03 | -0.07 | $62.80 | 818000 |
| 2026-02-02 | -15.67 | $60.65 | 1.1M |
| 2026-01-30 | -12.82 | $61.03 | 988600 |
| 2026-01-29 | -3.39 | $62.22 | 912264 |
| 2026-01-28 | -10.28 | $60.83 | 632804 |
| 2026-01-27 | -12.95 | $60.49 | 1.0M |
| 2026-01-26 | -7.14 | $61.23 | 964301 |
| 2026-01-23 | -2.13 | $61.35 | 761500 |
| 2026-01-22 | -5.42 | $60.56 | 1.3M |
| 2026-01-21 | -0.78 | $59.62 | 981712 |
| 2026-01-20 | -6.03 | $58.28 | 1.4M |
| 2026-01-16 | -1.48 | $58.71 | 1.4M |
| 2026-01-15 | -19.54 | $56.03 | 1.8M |
| 2026-01-14 | -61.17 | $52.60 | 1.1M |
| 2026-01-13 | -80.58 | $51.00 | 701557 |
| 2026-01-12 | -76.34 | $51.35 | 1.1M |
| 2026-01-09 | -95.54 | $50.15 | 1.1M |
| 2026-01-08 | -73.64 | $51.83 | 1.5M |
| 2026-01-07 | -82.00 | $51.17 | 2.6M |
| 2026-01-06 | -13.18 | $56.60 | 1.1M |
| 2026-01-05 | -0.80 | $57.22 | 995200 |
| 2026-01-02 | -6.21 | $56.55 | 1.1M |
| 2025-12-31 | -7.03 | $55.44 | 580101 |
| 2025-12-30 | -10.70 | $55.09 | 844229 |
| 2025-12-29 | -7.36 | $55.29 | 1.0M |
| 2025-12-26 | -2.33 | $54.78 | 390531 |
| 2025-12-24 | -16.12 | $54.07 | 141031 |
| 2025-12-23 | -21.36 | $53.80 | 517107 |
| 2025-12-22 | -23.11 | $53.71 | 591971 |
| 2025-12-19 | -22.72 | $53.73 | 3.5M |
| 2025-12-18 | -34.56 | $53.12 | 777959 |
| 2025-12-17 | -44.88 | $53.30 | 831221 |
| 2025-12-16 | -44.94 | $53.34 | 1.1M |
| 2025-12-15 | -40.34 | $53.64 | 2.7M |
| 2025-12-12 | -63.07 | $52.00 | 752800 |
| 2025-12-11 | -74.59 | $51.22 | 538031 |
| 2025-12-10 | -90.69 | $50.13 | 571500 |
| 2025-12-09 | -66.84 | $51.13 | 559600 |
| 2025-12-08 | -67.79 | $50.42 | 721500 |
| 2025-12-05 | -64.44 | $50.20 | 781825 |
| 2025-12-04 | -46.60 | $51.88 | 466219 |
| 2025-12-03 | -37.34 | $52.36 | 562121 |
| 2025-12-02 | -32.31 | $52.59 | 578849 |
| 2025-12-01 | -32.22 | $52.60 | 1.2M |
| 2025-11-28 | -28.09 | $53.07 | 403907 |
| 2025-11-26 | -22.83 | $53.67 | 607100 |
| 2025-11-25 | -22.56 | $53.70 | 598640 |
| 2025-11-24 | -24.58 | $53.47 | 786043 |
| 2025-11-21 | -32.13 | $52.61 | 700639 |
| 2025-11-20 | -36.87 | $52.07 | 993764 |
| 2025-11-19 | -23.71 | $53.57 | 1.8M |
| 2025-11-18 | -1.49 | $56.10 | 1.6M |
| 2025-11-17 | -1.03 | $53.53 | 985201 |
| 2025-11-14 | -21.24 | $50.33 | 640500 |
| 2025-11-13 | -20.23 | $50.40 | 791100 |
| 2025-11-12 | -14.31 | $50.81 | 1.2M |
| 2025-11-11 | -0.18 | $50.57 | 793561 |
| 2025-11-10 | -24.81 | $48.82 | 668634 |
| 2025-11-07 | -50.38 | $47.48 | 587500 |
| 2025-11-06 | -45.04 | $47.76 | 1.2M |
| 2025-11-05 | -77.67 | $46.03 | 898610 |
| 2025-11-04 | -81.94 | $45.81 | 752746 |
| 2025-11-03 | -71.97 | $46.41 | 633507 |
| 2025-10-31 | -58.05 | $47.11 | 666806 |
| 2025-10-30 | -64.61 | $46.78 | 567642 |
| 2025-10-29 | -68.99 | $46.56 | 1.6M |
| 2025-10-28 | -12.61 | $49.44 | 552832 |
| 2025-10-27 | -1.67 | $49.46 | 869616 |
| 2025-10-24 | -40.82 | $47.38 | 476200 |
| 2025-10-23 | -38.48 | $47.46 | 629869 |
| 2025-10-22 | -36.15 | $47.54 | 585039 |
| 2025-10-21 | -78.50 | $46.41 | 457312 |
| 2025-10-20 | -63.65 | $47.16 | 549900 |
| 2025-10-17 | -62.05 | $47.24 | 688303 |
| 2025-10-16 | -77.91 | $46.45 | 496142 |
| 2025-10-15 | -71.69 | $46.76 | 586100 |
| 2025-10-14 | -84.54 | $46.12 | 613721 |
| 2025-10-13 | -77.60 | $47.49 | 530200 |
| 2025-10-10 | -74.04 | $47.62 | 566200 |
| 2025-10-09 | -74.75 | $47.34 | 633548 |
| 2025-10-08 | -67.25 | $47.64 | 775700 |
| 2025-10-07 | -44.00 | $48.57 | 778200 |
| 2025-10-06 | -45.81 | $48.47 | 719336 |
| 2025-10-03 | -44.95 | $48.15 | 531760 |
| 2025-10-02 | -54.02 | $47.71 | 716300 |
| 2025-10-01 | -55.98 | $47.65 | 545662 |
| 2025-09-30 | -42.26 | $48.54 | 783500 |
| 2025-09-29 | -50.38 | $48.11 | 570021 |
| 2025-09-26 | -48.11 | $48.23 | 594041 |
| 2025-09-25 | -56.23 | $47.80 | 869500 |
| 2025-09-24 | -67.17 | $47.22 | 1.0M |
| 2025-09-23 | -9.43 | $50.28 | 871400 |
| 2025-09-22 | -40.19 | $48.65 | 801429 |
| 2025-09-19 | -20.75 | $49.68 | 3.4M |
| 2025-09-18 | -48.75 | $48.06 | 914146 |
| 2025-09-17 | -38.75 | $48.30 | 737521 |
| 2025-09-16 | -45.39 | $47.73 | 965600 |
| 2025-09-15 | -46.58 | $47.65 | 1.1M |
| 2025-09-12 | -45.90 | $47.53 | 778321 |
| 2025-09-11 | -51.13 | $47.16 | 1.1M |
| 2025-09-10 | -37.97 | $47.97 | 1.5M |
| 2025-09-09 | -36.35 | $47.85 | 1.1M |
| 2025-09-08 | -46.24 | $46.72 | 1.3M |
| 2025-09-05 | -41.34 | $47.15 | 1.3M |
| 2025-09-04 | -24.38 | $47.91 | 1.2M |
| 2025-09-03 | -8.84 | $49.74 | 2.1M |
| 2025-09-02 | -0.56 | $49.68 | 1.4M |
| 2025-08-29 | -6.16 | $48.31 | 787201 |
| 2025-08-28 | -3.33 | $48.59 | 879842 |
| 2025-08-27 | -6.19 | $47.65 | 1.4M |
| 2025-08-26 | -1.19 | $48.11 | 908833 |
| 2025-08-25 | -1.68 | $47.81 | 1.0M |
| 2025-08-22 | -0.85 | $47.19 | 1.2M |
| 2025-08-21 | -1.23 | $46.26 | 1.6M |
| 2025-08-20 | -5.21 | $45.38 | 1.4M |
| 2025-08-19 | -20.92 | $44.15 | 740838 |
| 2025-08-18 | -9.08 | $44.92 | 850974 |
| 2025-08-15 | -5.67 | $44.67 | 747732 |
| 2025-08-14 | -8.39 | $44.09 | 922887 |
| 2025-08-13 | -6.83 | $44.01 | 1.4M |
| 2025-08-12 | -6.70 | $43.51 | 1.8M |
| 2025-08-11 | -24.14 | $42.53 | 2.3M |
| 2025-08-08 | -23.32 | $42.05 | 1.3M |
| 2025-08-07 | -5.52 | $42.97 | 2.2M |
| 2025-08-06 | -51.75 | $39.94 | 1.0M |
| 2025-08-05 | -43.99 | $40.26 | 645000 |
| 2025-08-04 | -34.42 | $40.82 | 855800 |
| 2025-08-01 | -41.71 | $40.35 | 704351 |
| 2025-07-31 | -44.81 | $40.15 | 689724 |
| 2025-07-30 | -55.66 | $39.45 | 623400 |
| 2025-07-29 | -46.98 | $40.01 | 914522 |
| 2025-07-28 | -53.29 | $39.48 | 737211 |
| 2025-07-25 | -37.50 | $40.40 | 859200 |
| 2025-07-24 | -32.96 | $40.68 | 1.6M |
| 2025-07-23 | -0.45 | $42.57 | 1.5M |
| 2025-07-22 | -2.69 | $41.30 | 1.4M |
| 2025-07-21 | -11.50 | $40.80 | 2.1M |
| 2025-07-18 | -1.14 | $39.95 | 1.2M |
| 2025-07-17 | -19.63 | $39.14 | 1.0M |
| 2025-07-16 | -4.57 | $39.80 | 1.2M |
| 2025-07-15 | -10.66 | $38.89 | 1.2M |
| 2025-07-14 | -4.24 | $39.01 | 2.3M |
| 2025-07-11 | -31.21 | $37.89 | 699056 |
| 2025-07-10 | -44.85 | $37.44 | 875217 |
| 2025-07-09 | -52.42 | $37.19 | 1.3M |
| 2025-07-08 | -56.97 | $37.04 | 884800 |
| 2025-07-07 | -16.67 | $38.37 | 1.2M |
| 2025-07-03 | -20.00 | $37.90 | 1.1M |
| 2025-07-02 | -10.68 | $38.13 | 1.1M |
| 2025-07-01 | -29.52 | $37.53 | 876100 |
| 2025-06-30 | -31.73 | $37.47 | 1.0M |
| 2025-06-27 | -73.43 | $36.34 | 7.8M |
| 2025-06-26 | -85.24 | $36.02 | 873641 |
| 2025-06-25 | -65.14 | $36.48 | 1.0M |
| 2025-06-24 | -60.13 | $36.69 | 1.3M |
| 2025-06-23 | -67.77 | $36.46 | 474400 |
| 2025-06-20 | -85.38 | $35.93 | 1.0M |
| 2025-06-18 | -50.17 | $36.99 | 430426 |
| 2025-06-17 | -53.49 | $36.89 | 590748 |
| 2025-06-16 | -7.31 | $38.28 | 1.0M |
| 2025-06-13 | -27.24 | $37.68 | 597904 |
| 2025-06-12 | -39.28 | $37.09 | 390058 |
| 2025-06-11 | -45.68 | $36.65 | 466313 |
| 2025-06-10 | -44.12 | $36.40 | 625365 |
| 2025-06-09 | -48.95 | $36.17 | 683900 |
| 2025-06-06 | -41.60 | $36.52 | 460000 |
| 2025-06-05 | -23.42 | $36.57 | 435937 |
| 2025-06-04 | -22.69 | $36.63 | 380600 |
| 2025-06-03 | -21.48 | $36.73 | 652300 |
| 2025-06-02 | -14.08 | $37.34 | 1.0M |
| 2025-05-30 | -12.01 | $37.51 | 1.0M |
| 2025-05-29 | -19.66 | $36.88 | 672962 |
| 2025-05-28 | -25.24 | $36.42 | 723800 |
| 2025-05-27 | -27.43 | $36.24 | 1.1M |
| 2025-05-23 | -5.96 | $36.89 | 604919 |
| 2025-05-22 | -4.37 | $36.82 | 634610 |
| 2025-05-21 | -6.00 | $36.68 | 583727 |
| 2025-05-20 | -4.57 | $36.74 | 463826 |
| 2025-05-19 | -0.45 | $36.85 | 778300 |
| 2025-05-16 | -3.81 | $36.06 | 493500 |
| 2025-05-15 | -8.13 | $35.80 | 1.0M |
| 2025-05-14 | -7.41 | $35.04 | 596600 |
| 2025-05-13 | -12.30 | $34.62 | 803000 |
| 2025-05-12 | -14.15 | $34.46 | 643756 |
| 2025-05-09 | -7.03 | $34.85 | 984435 |
| 2025-05-08 | -5.23 | $34.26 | 951320 |
| 2025-05-07 | -7.92 | $34.02 | 718951 |
| 2025-05-06 | -8.52 | $33.97 | 680102 |
| 2025-05-05 | -14.65 | $33.46 | 385900 |
| 2025-05-02 | -14.53 | $33.47 | 587000 |
| 2025-05-01 | -9.96 | $33.85 | 502100 |
| 2025-04-30 | -1.68 | $34.54 | 571408 |
| 2025-04-29 | -2.91 | $34.02 | 990525 |
| 2025-04-28 | -3.55 | $33.95 | 937513 |
| 2025-04-25 | -7.63 | $32.77 | 517600 |
| 2025-04-24 | -2.59 | $33.12 | 700200 |
| 2025-04-23 | -6.39 | $32.50 | 661300 |
| 2025-04-22 | -5.67 | $32.34 | 664764 |
| 2025-04-21 | -7.28 | $32.08 | 512946 |
| 2025-04-17 | -0.16 | $32.45 | 1.4M |
| 2025-04-16 | -18.10 | $30.65 | 4.4M |
| 2025-04-15 | -33.90 | $29.84 | 921328 |
| 2025-04-14 | -59.28 | $28.50 | 686045 |
| 2025-04-11 | -60.04 | $28.46 | 1.4M |
| 2025-04-10 | -78.41 | $27.49 | 1.7M |
| 2025-04-09 | -76.70 | $27.58 | 1.4M |
| 2025-04-08 | -93.04 | $26.95 | 1.6M |
| 2025-04-07 | -76.92 | $27.93 | 1.4M |
| 2025-04-04 | -92.90 | $28.49 | 901600 |
| 2025-04-03 | -34.77 | $30.50 | 1.3M |
| 2025-04-02 | -46.05 | $29.53 | 483115 |
| 2025-04-01 | -28.42 | $30.05 | 992843 |
| 2025-03-31 | -22.19 | $30.27 | 4.1M |
| 2025-03-28 | -23.33 | $30.20 | 1.2M |
| 2025-03-27 | -20.39 | $30.38 | 1.2M |
| 2025-03-26 | -32.63 | $29.63 | 793149 |
| 2025-03-25 | -30.67 | $29.75 | 1.2M |
| 2025-03-24 | -33.12 | $29.60 | 705212 |
| 2025-03-21 | -27.57 | $29.94 | 2.1M |
| 2025-03-20 | -8.16 | $31.13 | 1.2M |
| 2025-03-19 | -6.69 | $31.22 | 912369 |
| 2025-03-18 | -5.54 | $31.13 | 1.0M |
| 2025-03-17 | -14.59 | $30.24 | 1.7M |
| 2025-03-14 | -4.13 | $30.38 | 964840 |
| 2025-03-13 | -16.81 | $29.51 | 1.3M |
| 2025-03-12 | -7.26 | $29.97 | 1.3M |
| 2025-03-11 | -20.33 | $29.34 | 1.9M |
| 2025-03-10 | -22.17 | $28.73 | 921633 |
| 2025-03-07 | -18.11 | $28.53 | 1.5M |
| 2025-03-06 | -22.13 | $28.21 | 1.0M |
| 2025-03-05 | -56.03 | $27.03 | 1.0M |
| 2025-03-04 | -83.91 | $26.06 | 780100 |
| 2025-03-03 | -93.07 | $25.89 | 1.1M |
| 2025-02-28 | -81.33 | $26.28 | 1.3M |
| 2025-02-27 | -61.82 | $27.15 | 774000 |
| 2025-02-26 | -7.54 | $27.86 | 461212 |
| 2025-02-25 | -15.58 | $27.70 | 354208 |
| 2025-02-24 | -20.11 | $27.41 | 379200 |
| 2025-02-21 | -48.85 | $26.91 | 554544 |
| 2025-02-20 | -63.79 | $26.65 | 313446 |
| 2025-02-19 | -93.72 | $26.15 | 379700 |
| 2025-02-18 | -80.53 | $26.56 | 386600 |
| 2025-02-14 | -57.89 | $26.99 | 438644 |
| 2025-02-13 | -46.84 | $27.20 | 393000 |
| 2025-02-12 | -50.00 | $27.14 | 440808 |
| 2025-02-11 | -35.45 | $26.75 | 380949 |
| 2025-02-10 | -23.21 | $27.05 | 337520 |
| 2025-02-07 | -25.00 | $26.97 | 322800 |
| 2025-02-06 | -30.36 | $26.73 | 190424 |
| 2025-02-05 | -27.23 | $26.87 | 288500 |
| 2025-02-04 | -33.71 | $26.58 | 269129 |
| 2025-02-03 | -36.61 | $26.45 | 306226 |
| 2025-01-31 | -31.03 | $26.70 | 285300 |
| 2025-01-30 | -19.64 | $27.21 | 287132 |
| 2025-01-29 | -14.51 | $27.44 | 247400 |
| 2025-01-28 | -10.94 | $27.60 | 247200 |
| 2025-01-27 | -11.83 | $27.56 | 285407 |
| 2025-01-24 | -14.51 | $27.44 | 242100 |
| 2025-01-23 | -9.38 | $27.67 | 449700 |
| 2025-01-22 | -6.92 | $27.78 | 611600 |
| 2025-01-21 | -12.13 | $27.45 | 597124 |
| 2025-01-17 | -22.20 | $27.01 | 325307 |
| 2025-01-16 | -22.20 | $27.01 | 458200 |
| 2025-01-15 | -24.49 | $26.91 | 790121 |
| 2025-01-14 | -42.53 | $24.61 | 286742 |
| 2025-01-13 | -69.54 | $24.14 | 208700 |
| 2025-01-10 | -98.69 | $23.84 | 378000 |
| 2025-01-08 | -42.95 | $24.79 | 226322 |
| 2025-01-07 | -44.81 | $24.95 | 288019 |
| 2025-01-06 | -62.20 | $24.87 | 203900 |
| 2025-01-03 | -79.55 | $24.48 | 329521 |
| 2025-01-02 | -58.47 | $25.13 | 131782 |
| 2024-12-31 | -63.31 | $25.01 | 123400 |
| 2024-12-30 | -69.76 | $24.85 | 132335 |
| 2024-12-27 | -69.76 | $24.85 | 144000 |
| 2024-12-26 | -89.92 | $24.35 | 105961 |
| 2024-12-24 | -96.37 | $24.19 | 61736 |
| 2024-12-23 | -94.88 | $24.23 | 165905 |
| 2024-12-20 | -91.25 | $24.45 | 156445 |
| 2024-12-19 | -90.00 | $24.48 | 165604 |
| 2024-12-18 | -98.75 | $24.27 | 191300 |
| 2024-12-17 | -78.95 | $24.84 | 218000 |
| 2024-12-16 | -76.32 | $24.90 | 233132 |
| 2024-12-13 | -98.25 | $24.40 | 93432 |
| 2024-12-12 | -98.40 | $24.47 | 112620 |
| 2024-12-11 | -85.19 | $24.86 | 87100 |
| 2024-12-10 | -71.19 | $25.20 | 74800 |
| 2024-12-09 | -74.18 | $25.29 | 117900 |
| 2024-12-06 | -50.00 | $26.03 | 76332 |
| 2024-12-05 | -35.29 | $26.48 | 199229 |
| 2024-12-04 | -58.17 | $25.78 | 192539 |
| 2024-12-03 | -62.75 | $25.64 | 314900 |
| 2024-12-02 | -81.05 | $25.08 | 368116 |
| 2024-11-29 | -89.71 | $24.82 | 425020 |
| 2024-11-27 | -94.69 | $25.59 | 56140 |
| 2024-11-26 | -99.22 | $25.61 | 55147 |
| 2024-11-25 | -63.80 | $26.60 | 78411 |
| 2024-11-22 | -70.97 | $26.40 | 89606 |
| 2024-11-21 | -74.91 | $26.29 | 109327 |
| 2024-11-20 | -81.72 | $26.10 | 62712 |
| 2024-11-19 | -87.81 | $25.93 | 47724 |
| 2024-11-18 | -90.08 | $26.20 | 51516 |
| 2024-11-15 | -76.03 | $26.54 | 42000 |
| 2024-11-14 | -71.90 | $26.64 | 66607 |
| 2024-11-13 | -94.63 | $26.09 | 117306 |
| 2024-11-12 | -93.98 | $26.35 | 137621 |
| 2024-11-11 | -44.67 | $27.50 | 78500 |
| 2024-11-08 | -62.94 | $27.14 | 225806 |
| 2024-11-07 | -100.00 | $26.41 | 124400 |
| 2024-11-06 | -74.75 | $26.87 | 64600 |
| 2024-11-05 | -52.48 | $27.32 | 34100 |
| 2024-11-04 | -74.26 | $26.88 | 85926 |
| 2024-11-01 | -77.72 | $26.81 | 85100 |
| 2024-10-31 | -40.59 | $27.56 | 74300 |
| 2024-10-30 | -28.71 | $27.80 | 59500 |
| 2024-10-29 | -25.25 | $27.87 | 81908 |
| 2024-10-28 | -24.21 | $27.80 | 68777 |
| 2024-10-25 | -28.42 | $27.72 | 80300 |
| 2024-10-24 | -2.63 | $28.21 | 150000 |
| 2024-10-23 | -36.79 | $27.58 | 149568 |
| 2024-10-22 | -50.71 | $27.40 | 89519 |
| 2024-10-21 | -56.49 | $27.40 | 61300 |
| 2024-10-18 | -52.72 | $27.49 | 132536 |
| 2024-10-17 | -56.07 | $27.41 | 80733 |
| 2024-10-16 | -69.87 | $27.08 | 107217 |
| 2024-10-15 | -61.92 | $27.27 | 111118 |
| 2024-10-14 | -66.11 | $27.17 | 108900 |
| 2024-10-11 | -81.17 | $26.81 | 71703 |
| 2024-10-10 | -91.63 | $26.56 | 47727 |
| 2024-10-09 | -84.48 | $26.79 | 53435 |
| 2024-10-08 | -77.27 | $26.88 | 44705 |
| 2024-10-07 | -92.98 | $26.50 | 24200 |
| 2024-10-04 | -84.90 | $26.67 | 26600 |
| 2024-10-03 | -90.61 | $26.53 | 25143 |
| 2024-10-02 | -82.86 | $26.72 | 31506 |
| 2024-10-01 | -76.40 | $26.84 | 57400 |
| 2024-09-30 | -60.59 | $27.12 | 97600 |
| 2024-09-27 | -31.13 | $27.76 | 35030 |
| 2024-09-26 | -19.81 | $28.12 | 59433 |
| 2024-09-25 | -20.13 | $28.11 | 48816 |
| 2024-09-24 | -3.14 | $28.65 | 45141 |
| 2024-09-23 | -6.72 | $28.07 | 73409 |
| 2024-09-20 | 0.00 | $27.84 | 177408 |
| 2024-09-19 | -8.41 | $27.39 | 59500 |
| 2024-09-18 | -20.64 | $26.98 | 33634 |
| 2024-09-17 | -30.28 | $26.77 | 30600 |
| 2024-09-16 | -6.42 | $27.29 | 33937 |
| 2024-09-13 | -7.80 | $27.26 | 67300 |
| 2024-09-12 | -9.26 | $26.72 | 30000 |
| 2024-09-11 | -20.12 | $26.53 | 51600 |
| 2024-09-10 | -4.14 | $26.80 | 59117 |
| 2024-09-09 | -19.53 | $26.54 | 33026 |
| 2024-09-06 | -30.18 | $26.36 | 64628 |
| 2024-09-05 | -14.20 | $26.63 | 139244 |
| 2024-09-04 | -22.67 | $26.48 | 102247 |
| 2024-09-03 | -44.19 | $26.11 | 56501 |
| 2024-08-30 | -61.05 | $25.82 | 77800 |
| 2024-08-29 | -45.93 | $26.08 | 122830 |
| 2024-08-28 | -21.29 | $26.34 | 153300 |
| 2024-08-27 | -6.12 | $26.68 | 85718 |
| 2024-08-26 | -5.91 | $26.61 | 59820 |
| 2024-08-23 | -2.64 | $26.68 | 119413 |
| 2024-08-22 | -12.38 | $25.94 | 92921 |
| 2024-08-21 | -42.86 | $25.30 | 37302 |
| 2024-08-20 | -23.81 | $25.70 | 26300 |
| 2024-08-19 | -23.33 | $25.71 | 30800 |
| 2024-08-16 | -24.29 | $25.69 | 29746 |
| 2024-08-15 | -25.71 | $25.66 | 189400 |
| 2024-08-14 | -42.86 | $25.30 | 83700 |
| 2024-08-13 | -33.33 | $25.50 | 103900 |
| 2024-08-12 | -26.19 | $25.65 | 112533 |
| 2024-08-09 | -28.10 | $25.61 | 58632 |
| 2024-08-08 | -29.05 | $25.59 | 59900 |
| 2024-08-07 | -45.24 | $25.25 | 112200 |
| 2024-08-06 | -39.05 | $25.38 | 230303 |
| 2024-08-05 | -44.76 | $25.26 | 211842 |
| 2024-08-02 | -12.86 | $25.93 | 278204 |
| 2024-08-01 | -72.28 | $24.61 | 83600 |
| 2024-07-31 | -63.59 | $24.77 | 156600 |
| 2024-07-30 | -64.95 | $24.68 | 52900 |
| 2024-07-29 | -89.69 | $24.20 | 48443 |
| 2024-07-26 | -71.65 | $24.55 | 49800 |
| 2024-07-25 | -47.60 | $24.55 | 41900 |
| 2024-07-24 | -43.59 | $24.58 | 43468 |
| 2024-07-23 | -42.31 | $24.62 | 34000 |
| 2024-07-22 | -44.23 | $24.56 | 42344 |
| 2024-07-19 | -40.30 | $24.59 | 56300 |
| 2024-07-18 | -31.04 | $24.90 | 76200 |
| 2024-07-17 | -23.28 | $25.16 | 75400 |
| 2024-07-16 | -3.88 | $25.81 | 102119 |
| 2024-07-15 | -5.47 | $25.18 | 102916 |
| 2024-07-12 | -7.98 | $24.78 | 187900 |
| 2024-07-11 | -19.84 | $24.57 | 151100 |
| 2024-07-10 | -31.58 | $24.28 | 256844 |
| 2024-07-09 | -14.57 | $24.70 | 456541 |
| 2024-07-08 | -17.41 | $24.63 | 326241 |
| 2024-07-05 | -26.00 | $24.44 | 77200 |
| 2024-07-03 | -13.55 | $24.95 | 143200 |
| 2024-07-02 | -23.08 | $24.69 | 290305 |
| 2024-07-01 | -44.52 | $24.26 | 341303 |
| 2024-06-28 | -34.88 | $24.55 | 107220 |
| 2024-06-27 | -80.73 | $23.17 | 83000 |
| 2024-06-26 | -83.39 | $23.09 | 79033 |
| 2024-06-25 | -73.75 | $23.38 | 78736 |
| 2024-06-24 | -65.45 | $23.63 | 178712 |
| 2024-06-21 | -91.69 | $22.84 | 264300 |
| 2024-06-20 | -91.29 | $22.98 | 93100 |
| 2024-06-18 | -85.71 | $23.14 | 68100 |
| 2024-06-17 | -89.55 | $23.03 | 103200 |
| 2024-06-14 | -89.04 | $23.65 | 42938 |
| 2024-06-13 | -64.84 | $24.18 | 98215 |
| 2024-06-12 | -47.95 | $24.55 | 111600 |
| 2024-06-11 | -41.60 | $24.51 | 78700 |
| 2024-06-10 | -38.10 | $24.48 | 114113 |
| 2024-06-07 | -34.07 | $24.52 | 136824 |
| 2024-06-06 | -23.97 | $24.84 | 65401 |
| 2024-06-05 | -18.24 | $24.98 | 83261 |
| 2024-06-04 | -8.90 | $25.22 | 75100 |
| 2024-06-03 | -1.86 | $25.52 | 165249 |
| 2024-05-31 | -2.12 | $24.90 | 145100 |
| 2024-05-30 | -0.50 | $24.81 | 84400 |
| 2024-05-29 | -17.37 | $23.91 | 161531 |
| 2024-05-28 | 0.00 | $24.65 | 166520 |
| 2024-05-24 | -2.01 | $24.09 | 205346 |
| 2024-05-23 | -9.38 | $23.75 | 379535 |
| 2024-05-22 | -13.37 | $23.58 | 172626 |
| 2024-05-21 | -3.82 | $23.98 | 73900 |
| 2024-05-20 | -1.67 | $24.07 | 142500 |
| 2024-05-17 | -2.91 | $23.95 | 157839 |
| 2024-05-16 | -7.71 | $23.75 | 96006 |
| 2024-05-15 | -1.20 | $24.02 | 144846 |
| 2024-05-14 | -1.76 | $23.41 | 151900 |
| 2024-05-13 | -15.19 | $22.85 | 173700 |
| 2024-05-10 | -21.27 | $22.61 | 169425 |
| 2024-05-09 | -16.46 | $22.80 | 198124 |
| 2024-05-08 | -13.92 | $22.90 | 466100 |
| 2024-05-07 | -8.87 | $21.35 | 47400 |
| 2024-05-06 | -1.57 | $21.38 | 33900 |
| 2024-05-03 | -2.66 | $21.33 | 34128 |
| 2024-05-02 | -3.13 | $21.05 | 53101 |
| 2024-05-01 | -16.79 | $20.59 | 47028 |
| 2024-04-30 | -25.95 | $20.47 | 50700 |
| 2024-04-29 | -23.66 | $20.50 | 102500 |
| 2024-04-26 | -50.38 | $20.15 | 95200 |
| 2024-04-25 | -40.46 | $20.28 | 74800 |
| 2024-04-24 | -49.62 | $20.16 | 40700 |
| 2024-04-23 | -35.88 | $20.34 | 106800 |
| 2024-04-22 | -38.17 | $20.31 | 49529 |
| 2024-04-19 | -45.34 | $20.08 | 61300 |
| 2024-04-18 | -50.31 | $20.00 | 69600 |
| 2024-04-17 | -68.18 | $19.61 | 54135 |
| 2024-04-16 | -71.91 | $19.53 | 72632 |
| 2024-04-15 | -58.92 | $19.72 | 44637 |
| 2024-04-12 | -39.46 | $20.08 | 46945 |
| 2024-04-11 | -12.50 | $20.52 | 64300 |
| 2024-04-10 | -16.41 | $20.39 | 69511 |
| 2024-04-09 | -6.04 | $20.65 | 88000 |
| 2024-04-08 | -11.76 | $20.49 | 187400 |
| 2024-04-05 | -25.00 | $20.13 | 49500 |
| 2024-04-04 | -18.75 | $20.30 | 54428 |
| 2024-04-03 | -4.48 | $20.55 | 253300 |
| 2024-04-02 | -9.84 | $20.37 | 93305 |
| 2024-04-01 | -19.67 | $20.07 | 55700 |
| 2024-03-28 | -14.43 | $20.23 | 136900 |
| 2024-03-27 | -6.84 | $19.80 | 100400 |
| 2024-03-26 | -16.24 | $19.58 | 92200 |
| 2024-03-25 | -6.10 | $19.78 | 126947 |
| 2024-03-22 | -9.14 | $19.23 | 73525 |
| 2024-03-21 | -5.93 | $19.36 | 82700 |
| 2024-03-20 | -3.85 | $19.30 | 62300 |
| 2024-03-19 | -6.67 | $19.19 | 99424 |
| 2024-03-18 | -11.28 | $19.01 | 81400 |
| 2024-03-15 | -6.15 | $19.21 | 148900 |
| 2024-03-14 | -2.45 | $18.73 | 69601 |
| 2024-03-13 | -7.45 | $18.53 | 56600 |
| 2024-03-12 | -17.08 | $18.22 | 59400 |
| 2024-03-11 | -16.15 | $18.25 | 58508 |
| 2024-03-08 | -16.77 | $18.23 | 56301 |
| 2024-03-07 | -13.04 | $18.35 | 78836 |
| 2024-03-06 | -21.12 | $18.09 | 95137 |
| 2024-03-05 | -34.16 | $17.67 | 86323 |
| 2024-03-04 | -26.71 | $17.91 | 88400 |
| 2024-03-01 | -13.66 | $18.33 | 75700 |
| 2024-02-29 | -3.73 | $18.65 | 144900 |
| 2024-02-28 | -8.27 | $18.10 | 278948 |
| 2024-02-27 | -7.11 | $17.38 | 370997 |
| 2024-02-26 | -91.62 | $15.70 | 80858 |
| 2024-02-23 | -84.93 | $15.91 | 51612 |
| 2024-02-22 | -80.82 | $16.00 | 34048 |
| 2024-02-21 | -89.09 | $15.82 | 53128 |
| 2024-02-20 | -78.18 | $16.06 | 55600 |
| 2024-02-16 | -86.84 | $15.88 | 39900 |
| 2024-02-15 | -85.22 | $15.92 | 32100 |
| 2024-02-14 | -99.59 | $15.59 | 55300 |
| 2024-02-13 | -98.33 | $15.67 | 87419 |
| 2024-02-12 | -90.20 | $16.33 | 84200 |
| 2024-02-09 | -87.96 | $16.46 | 103100 |
| 2024-02-08 | -87.41 | $16.49 | 87926 |
| 2024-02-07 | -93.31 | $16.34 | 100938 |
| 2024-02-06 | -85.56 | $16.56 | 58300 |
| 2024-02-05 | -97.86 | $16.24 | 106500 |
| 2024-02-02 | -98.72 | $16.71 | 30507 |
| 2024-02-01 | -94.09 | $17.12 | 24919 |
| 2024-01-31 | -98.03 | $17.04 | 45000 |
| 2024-01-30 | -90.64 | $17.19 | 30011 |
| 2024-01-29 | -87.68 | $17.25 | 45300 |
| 2024-01-26 | -75.58 | $17.73 | 65638 |
| 2024-01-25 | -90.70 | $17.47 | 34200 |
| 2024-01-24 | -100.00 | $17.31 | 72500 |
| 2024-01-23 | -88.39 | $17.66 | 69400 |
| 2024-01-22 | -82.58 | $17.75 | 44602 |
| 2024-01-19 | -76.77 | $17.84 | 51637 |
| 2024-01-18 | -60.98 | $18.03 | 43700 |
| 2024-01-17 | -60.91 | $17.69 | 68407 |
| 2024-01-16 | -45.00 | $18.04 | 43614 |
| 2024-01-12 | -9.39 | $18.80 | 37338 |
| 2024-01-11 | -12.34 | $18.65 | 44430 |
| 2024-01-10 | -10.71 | $18.70 | 32819 |
| 2024-01-09 | -14.29 | $18.59 | 104637 |
| 2024-01-08 | -4.87 | $18.88 | 61105 |
| 2024-01-05 | -2.92 | $18.94 | 207828 |
| 2024-01-04 | -11.52 | $18.10 | 71505 |
| 2024-01-03 | -28.40 | $17.69 | 39715 |
| 2024-01-02 | -12.35 | $18.08 | 75327 |
| 2023-12-29 | -15.64 | $18.00 | 40300 |
| 2023-12-28 | -9.88 | $18.14 | 39204 |
| 2023-12-27 | -4.94 | $18.26 | 49105 |
| 2023-12-26 | -17.28 | $17.96 | 39800 |
| 2023-12-22 | -16.05 | $17.99 | 51300 |
| 2023-12-21 | -18.11 | $17.94 | 59737 |
| 2023-12-20 | -20.16 | $17.89 | 146500 |
| 2023-12-19 | -3.59 | $17.83 | 89902 |
| 2023-12-18 | -28.87 | $16.96 | 50400 |
| 2023-12-15 | -34.51 | $16.88 | 93300 |
| 2023-12-14 | -46.72 | $16.68 | 72735 |
| 2023-12-13 | -62.04 | $16.47 | 49701 |
| 2023-12-12 | -81.06 | $16.25 | 31640 |
| 2023-12-11 | -62.88 | $16.49 | 39915 |
| 2023-12-08 | -55.88 | $16.56 | 20700 |
| 2023-12-07 | -49.26 | $16.65 | 25400 |
| 2023-12-06 | -54.41 | $16.58 | 51323 |
| 2023-12-05 | -90.44 | $16.09 | 83637 |
| 2023-12-04 | -13.97 | $17.13 | 83000 |
| 2023-12-01 | -7.35 | $17.22 | 61719 |
| 2023-11-30 | -33.82 | $16.86 | 40613 |
| 2023-11-29 | -11.83 | $17.12 | 92526 |
| 2023-11-28 | -15.64 | $17.04 | 66500 |
| 2023-11-27 | -12.08 | $17.07 | 97450 |
| 2023-11-24 | -0.95 | $17.30 | 162500 |
| 2023-11-22 | -24.89 | $16.44 | 55600 |
| 2023-11-21 | -27.27 | $16.30 | 163700 |
| 2023-11-20 | 0.00 | $16.99 | 38646 |
| 2023-11-17 | -6.94 | $16.74 | 29600 |
| 2023-11-16 | -9.39 | $16.68 | 26600 |
| 2023-11-15 | -4.08 | $16.81 | 50124 |
| 2023-11-14 | -5.93 | $16.68 | 181800 |
| 2023-11-13 | -27.54 | $16.17 | 29400 |
| 2023-11-10 | -25.42 | $16.22 | 33848 |
| 2023-11-09 | -34.75 | $16.00 | 61500 |
| 2023-11-08 | -29.24 | $16.13 | 50403 |
| 2023-11-07 | -32.20 | $16.06 | 51900 |
| 2023-11-06 | -13.98 | $16.49 | 66134 |
| 2023-11-03 | -3.81 | $16.73 | 61640 |
| 2023-11-02 | 0.00 | $16.25 | 112643 |
| 2023-11-01 | -19.08 | $15.69 | 118200 |
| 2023-10-31 | -17.76 | $15.71 | 67841 |
| 2023-10-30 | -30.26 | $15.52 | 73900 |
| 2023-10-27 | -42.76 | $15.33 | 77100 |
| 2023-10-26 | -61.18 | $15.05 | 107942 |
| 2023-10-25 | -88.16 | $14.64 | 53100 |
| 2023-10-24 | -82.35 | $14.86 | 61500 |
| 2023-10-23 | -77.21 | $14.93 | 57100 |
| 2023-10-20 | -75.38 | $15.00 | 84443 |
| 2023-10-19 | -58.27 | $15.26 | 30500 |
| 2023-10-18 | -47.89 | $15.42 | 41500 |
| 2023-10-17 | -49.16 | $15.59 | 65518 |
| 2023-10-16 | -34.08 | $15.86 | 80721 |
| 2023-10-13 | -70.39 | $15.21 | 40649 |
| 2023-10-12 | -65.92 | $15.29 | 131126 |
| 2023-10-11 | -34.64 | $15.85 | 27822 |
| 2023-10-10 | -39.11 | $15.77 | 87723 |
| 2023-10-09 | -60.89 | $15.38 | 43300 |
| 2023-10-06 | -52.51 | $15.53 | 52400 |
| 2023-10-05 | -58.66 | $15.42 | 121300 |
| 2023-10-04 | -86.03 | $14.93 | 111300 |
| 2023-10-03 | -94.41 | $14.78 | 144300 |
| 2023-10-02 | -92.17 | $15.41 | 95413 |
| 2023-09-29 | -88.70 | $15.45 | 77839 |
| 2023-09-28 | -93.04 | $15.40 | 76114 |
| 2023-09-27 | -95.65 | $15.37 | 44743 |
| 2023-09-26 | -87.16 | $15.52 | 65235 |
| 2023-09-25 | -56.88 | $15.85 | 79400 |
| 2023-09-22 | -42.03 | $15.89 | 95200 |
| 2023-09-21 | -38.30 | $15.93 | 88236 |
| 2023-09-20 | -21.99 | $16.16 | 118425 |
| 2023-09-19 | -55.15 | $15.62 | 55500 |
| 2023-09-18 | -53.68 | $15.64 | 54934 |
| 2023-09-15 | -44.12 | $15.77 | 115000 |
| 2023-09-14 | -21.32 | $16.08 | 188400 |
| 2023-09-13 | -22.79 | $16.06 | 121336 |
| 2023-09-12 | -36.03 | $15.88 | 47206 |
| 2023-09-11 | -32.86 | $15.95 | 49900 |
| 2023-09-08 | -67.14 | $15.47 | 66429 |
| 2023-09-07 | -71.53 | $15.42 | 117218 |
| 2023-09-06 | -60.14 | $15.60 | 48039 |
| 2023-09-05 | -52.70 | $15.71 | 66545 |
| 2023-09-01 | -63.51 | $15.55 | 45841 |
| 2023-08-31 | -47.24 | $15.87 | 45400 |
| 2023-08-30 | -31.29 | $16.13 | 68300 |
| 2023-08-29 | -35.58 | $16.06 | 55310 |
| 2023-08-28 | -57.67 | $15.70 | 110500 |
| 2023-08-25 | -84.05 | $15.27 | 66000 |
| 2023-08-24 | -88.34 | $15.20 | 60319 |
| 2023-08-23 | -88.96 | $15.19 | 68500 |
| 2023-08-22 | -94.12 | $15.12 | 39646 |
| 2023-08-21 | -93.90 | $15.35 | 80054 |
| 2023-08-18 | -85.38 | $15.50 | 53444 |
| 2023-08-17 | -80.70 | $15.58 | 54400 |
| 2023-08-16 | -64.33 | $15.86 | 100938 |
| 2023-08-15 | -77.72 | $15.66 | 97900 |
| 2023-08-14 | -37.63 | $16.41 | 168903 |
| 2023-08-11 | -48.92 | $16.20 | 183300 |
| 2023-08-10 | -45.16 | $16.27 | 181600 |
| 2023-08-09 | -37.63 | $16.46 | 175816 |
| 2023-08-08 | -50.52 | $16.21 | 128100 |
| 2023-08-07 | -40.72 | $16.40 | 135900 |
| 2023-08-04 | -42.27 | $16.37 | 152714 |
| 2023-08-03 | -61.34 | $16.00 | 268349 |
| 2023-08-02 | -75.77 | $15.72 | 245900 |
| 2023-08-01 | -91.24 | $15.42 | 109625 |
| 2023-07-31 | -84.86 | $15.62 | 190400 |
| 2023-07-28 | -70.94 | $15.75 | 118610 |
| 2023-07-27 | -64.12 | $15.51 | 296503 |
| 2023-07-26 | -12.98 | $16.85 | 71130 |
| 2023-07-25 | -13.36 | $16.84 | 59532 |
| 2023-07-24 | -11.07 | $16.90 | 60700 |
| 2023-07-21 | -20.61 | $16.65 | 55200 |
| 2023-07-20 | -19.47 | $16.68 | 69519 |
| 2023-07-19 | -9.54 | $16.94 | 69000 |
| 2023-07-18 | -5.73 | $17.04 | 44800 |
| 2023-07-17 | -17.94 | $16.72 | 55400 |
| 2023-07-14 | -27.40 | $16.69 | 89100 |
| 2023-07-13 | -13.09 | $17.16 | 133847 |
| 2023-07-12 | -28.19 | $16.71 | 126700 |
| 2023-07-11 | -47.99 | $16.12 | 70510 |
| 2023-07-10 | -60.40 | $15.75 | 140615 |
| 2023-07-07 | -56.04 | $15.88 | 53900 |
| 2023-07-06 | -66.78 | $15.56 | 95717 |
| 2023-07-05 | -60.07 | $15.76 | 99400 |
| 2023-07-03 | -63.76 | $15.65 | 47100 |
| 2023-06-30 | -78.86 | $15.24 | 123730 |
| 2023-06-29 | -85.17 | $15.04 | 204616 |
| 2023-06-28 | -82.75 | $15.39 | 864116 |
| 2023-06-27 | -70.35 | $16.53 | 149300 |
| 2023-06-26 | -85.31 | $16.33 | 136300 |
| 2023-06-23 | -87.20 | $16.29 | 73702 |
| 2023-06-22 | -90.16 | $16.30 | 70127 |
| 2023-06-21 | -95.20 | $16.19 | 69600 |
| 2023-06-20 | -80.07 | $16.60 | 227039 |
| 2023-06-16 | -74.42 | $16.85 | 208100 |
| 2023-06-15 | -50.00 | $17.48 | 29726 |
| 2023-06-14 | -57.36 | $17.29 | 46417 |
| 2023-06-13 | -75.97 | $16.81 | 26148 |
| 2023-06-12 | -79.46 | $16.72 | 34900 |
| 2023-06-09 | -81.40 | $16.67 | 35200 |
| 2023-06-08 | -79.46 | $16.72 | 129700 |
| 2023-06-07 | -71.32 | $16.93 | 39133 |
| 2023-06-06 | -67.05 | $17.04 | 39300 |
| 2023-06-05 | -72.87 | $16.89 | 81600 |
| 2023-06-02 | -55.43 | $17.34 | 124400 |
| 2023-06-01 | -83.33 | $16.62 | 135900 |
| 2023-05-31 | -89.04 | $16.74 | 165936 |
| 2023-05-30 | -98.51 | $16.78 | 114200 |
| 2023-05-26 | -43.17 | $17.98 | 41400 |
| 2023-05-25 | -46.99 | $17.91 | 51000 |
| 2023-05-24 | -16.94 | $18.46 | 52249 |
| 2023-05-23 | -35.08 | $18.55 | 62600 |
| 2023-05-22 | -59.66 | $18.13 | 26100 |
| 2023-05-19 | -65.72 | $18.03 | 39905 |
| 2023-05-18 | -75.79 | $17.71 | 48900 |
| 2023-05-17 | -76.73 | $17.68 | 65625 |
| 2023-05-16 | -77.36 | $17.66 | 48100 |
| 2023-05-15 | -53.46 | $18.42 | 96415 |
| 2023-05-12 | -69.18 | $17.92 | 222500 |
| 2023-05-11 | -60.38 | $18.20 | 88722 |
| 2023-05-10 | -49.37 | $18.55 | 93426 |
| 2023-05-09 | -72.96 | $17.80 | 72700 |
| 2023-05-08 | -67.92 | $17.96 | 74300 |
| 2023-05-05 | -64.78 | $18.06 | 93300 |
| 2023-05-04 | -83.33 | $17.47 | 114541 |
| 2023-05-03 | -95.91 | $17.07 | 125311 |
| 2023-05-02 | -96.14 | $17.38 | 107506 |
| 2023-05-01 | -85.46 | $17.71 | 55331 |
| 2023-04-28 | -78.37 | $17.91 | 80538 |
| 2023-04-27 | -75.18 | $18.00 | 292700 |
| 2023-04-26 | -44.49 | $19.11 | 96100 |
| 2023-04-25 | -22.91 | $19.60 | 27606 |
| 2023-04-24 | -6.52 | $19.97 | 45100 |
| 2023-04-21 | -4.48 | $19.93 | 61910 |
| 2023-04-20 | -2.37 | $19.84 | 73012 |
| 2023-04-19 | -9.88 | $19.65 | 200734 |
| 2023-04-18 | -13.44 | $19.56 | 91200 |
| 2023-04-17 | -6.32 | $19.74 | 103400 |
| 2023-04-14 | -12.81 | $19.48 | 46600 |
| 2023-04-13 | -3.72 | $19.44 | 75100 |
| 2023-04-12 | -3.90 | $19.33 | 80900 |
| 2023-04-11 | -22.44 | $18.70 | 62600 |
| 2023-04-10 | -42.93 | $18.28 | 44902 |
| 2023-04-06 | -35.61 | $18.43 | 25630 |
| 2023-04-05 | -42.86 | $18.35 | 48642 |
| 2023-04-04 | -40.09 | $18.41 | 69939 |
| 2023-04-03 | -29.78 | $18.69 | 65500 |
| 2023-03-31 | -23.63 | $18.92 | 36900 |
| 2023-03-30 | -35.02 | $18.65 | 54400 |
| 2023-03-29 | -46.41 | $18.38 | 65330 |
| 2023-03-28 | -60.00 | $18.09 | 88117 |
| 2023-03-27 | -64.96 | $18.07 | 134400 |
| 2023-03-24 | -87.59 | $17.45 | 87900 |
| 2023-03-23 | -62.41 | $18.14 | 59537 |
| 2023-03-22 | -55.84 | $18.32 | 44400 |
| 2023-03-21 | -52.92 | $18.40 | 50831 |
| 2023-03-20 | -55.47 | $18.33 | 79000 |
| 2023-03-17 | -60.95 | $18.18 | 225000 |
| 2023-03-16 | -91.61 | $17.34 | 154200 |
| 2023-03-15 | -85.71 | $18.17 | 155831 |
| 2023-03-14 | -66.12 | $19.01 | 128100 |
| 2023-03-13 | -89.27 | $18.32 | 129816 |
| 2023-03-10 | -98.59 | $18.36 | 89519 |
| 2023-03-09 | -83.46 | $18.93 | 46136 |
| 2023-03-08 | -71.29 | $18.99 | 46000 |
| 2023-03-07 | -51.21 | $18.82 | 59300 |
| 2023-03-06 | -40.47 | $19.24 | 78700 |
| 2023-03-03 | -39.19 | $19.30 | 149328 |
| 2023-03-02 | -43.01 | $19.12 | 110023 |
| 2023-03-01 | -37.50 | $19.38 | 78517 |
| 2023-02-28 | -28.81 | $19.79 | 79500 |
| 2023-02-27 | -36.23 | $19.44 | 134200 |
| 2023-02-24 | -42.37 | $19.15 | 316229 |
| 2023-02-23 | -50.42 | $18.77 | 98935 |
| 2023-02-22 | -47.46 | $18.91 | 103200 |
| 2023-02-21 | -26.92 | $19.43 | 84500 |
| 2023-02-17 | -22.95 | $19.64 | 155215 |
| 2023-02-16 | -33.67 | $18.84 | 240300 |
| 2023-02-15 | -19.77 | $19.79 | 188528 |
| 2023-02-14 | -7.85 | $20.61 | 411217 |
| 2023-02-13 | -8.43 | $20.57 | 900502 |
| 2023-02-10 | -13.64 | $18.64 | 232348 |
| 2023-02-09 | -14.12 | $18.61 | 331548 |
| 2023-02-08 | -6.83 | $18.69 | 748920 |
| 2023-02-07 | -29.52 | $16.89 | 113805 |
| 2023-02-06 | -35.97 | $16.58 | 155418 |
| 2023-02-03 | -37.20 | $16.45 | 146314 |
| 2023-02-02 | -23.75 | $17.08 | 141032 |
| 2023-02-01 | -18.36 | $17.35 | 220200 |
| 2023-01-31 | -24.44 | $16.99 | 153900 |
| 2023-01-30 | -16.44 | $17.36 | 245100 |
| 2023-01-27 | -16.26 | $17.37 | 347223 |
| 2023-01-26 | -15.74 | $17.40 | 752131 |
| 2023-01-25 | -1.04 | $18.25 | 2.2M |
| 2023-01-24 | -12.55 | $14.83 | 80444 |
| 2023-01-23 | -10.95 | $14.85 | 115900 |
| 2023-01-20 | -20.85 | $14.57 | 105600 |
| 2023-01-19 | -25.09 | $14.45 | 129600 |
| 2023-01-18 | -17.31 | $14.67 | 80600 |
| 2023-01-17 | -8.83 | $14.91 | 301219 |
| 2023-01-13 | -9.33 | $14.37 | 171315 |
| 2023-01-12 | -4.00 | $14.49 | 275100 |
| 2023-01-11 | -17.44 | $13.94 | 95232 |
| 2023-01-10 | -31.79 | $13.66 | 71325 |
| 2023-01-09 | -25.13 | $13.79 | 146617 |
| 2023-01-06 | -37.44 | $13.55 | 186600 |
| 2023-01-05 | -47.69 | $13.35 | 92800 |
| 2023-01-04 | -48.72 | $13.33 | 131200 |
| 2023-01-03 | -63.08 | $13.05 | 173046 |
| 2022-12-30 | -84.62 | $12.63 | 163100 |
| 2022-12-29 | -71.79 | $12.88 | 150300 |
| 2022-12-28 | -84.10 | $12.64 | 205700 |
| 2022-12-27 | -70.26 | $12.91 | 74000 |
| 2022-12-23 | -70.77 | $12.90 | 155000 |
| 2022-12-22 | -88.21 | $12.56 | 201328 |
| 2022-12-21 | -85.89 | $12.88 | 200630 |
| 2022-12-20 | -82.82 | $12.93 | 176900 |
| 2022-12-19 | -94.67 | $12.86 | 168120 |
| 2022-12-16 | -76.76 | $13.19 | 179419 |
| 2022-12-15 | -74.60 | $13.34 | 171800 |
| 2022-12-14 | -33.33 | $13.86 | 207444 |
| 2022-12-13 | -31.75 | $13.88 | 165800 |
| 2022-12-12 | -56.44 | $13.46 | 185100 |
| 2022-12-09 | -86.14 | $13.16 | 149600 |
| 2022-12-08 | -84.55 | $13.10 | 86500 |
| 2022-12-07 | -61.94 | $13.07 | 99429 |
| 2022-12-06 | -46.45 | $13.31 | 169202 |
| 2022-12-05 | -20.65 | $13.71 | 109815 |
| 2022-12-02 | -14.79 | $13.65 | 104833 |
| 2022-12-01 | -9.56 | $13.75 | 126900 |
| 2022-11-30 | -15.36 | $13.58 | 146922 |
| 2022-11-29 | -20.82 | $13.42 | 189632 |
| 2022-11-28 | -13.11 | $13.60 | 153632 |
| 2022-11-25 | -2.27 | $13.95 | 161744 |
| 2022-11-23 | -5.63 | $13.57 | 141315 |
| 2022-11-22 | -11.83 | $13.35 | 127948 |
| 2022-11-21 | -11.27 | $13.37 | 153924 |
| 2022-11-18 | -8.45 | $13.47 | 223705 |
| 2022-11-17 | -18.87 | $13.10 | 109841 |
| 2022-11-16 | -17.75 | $13.14 | 133301 |
| 2022-11-15 | -12.96 | $13.31 | 162445 |
| 2022-11-14 | -7.04 | $13.52 | 214517 |
| 2022-11-11 | -8.73 | $13.25 | 380547 |
| 2022-11-10 | -10.00 | $13.01 | 190400 |
| 2022-11-09 | -24.84 | $12.55 | 131000 |
| 2022-11-08 | -20.65 | $12.68 | 102100 |
| 2022-11-07 | -13.23 | $12.91 | 287300 |
| 2022-11-04 | -11.24 | $11.80 | 114400 |
| 2022-11-03 | -34.83 | $11.38 | 118500 |
| 2022-11-02 | -35.52 | $11.40 | 169500 |
| 2022-11-01 | -34.95 | $11.43 | 135200 |
| 2022-10-31 | -67.97 | $10.96 | 209200 |
| 2022-10-28 | -72.73 | $10.85 | 130521 |
| 2022-10-27 | -85.28 | $10.56 | 396728 |
| 2022-10-26 | -69.27 | $11.20 | 203500 |
| 2022-10-25 | -71.35 | $11.16 | 124328 |
| 2022-10-24 | -86.98 | $10.86 | 158700 |
| 2022-10-21 | -79.17 | $11.01 | 296349 |
| 2022-10-20 | -97.40 | $11.03 | 267624 |
| 2022-10-19 | -86.13 | $11.35 | 194500 |
| 2022-10-18 | -57.66 | $11.74 | 135300 |
| 2022-10-17 | -50.37 | $11.84 | 159440 |
| 2022-10-14 | -66.43 | $11.63 | 133223 |
| 2022-10-13 | -55.71 | $11.78 | 236148 |
| 2022-10-12 | -92.11 | $11.37 | 121100 |
| 2022-10-11 | -93.24 | $11.43 | 98700 |
| 2022-10-10 | -83.13 | $11.61 | 107604 |
| 2022-10-07 | -95.11 | $11.44 | 263400 |
| 2022-10-06 | -76.00 | $11.87 | 144427 |
| 2022-10-05 | -71.11 | $11.98 | 327300 |
| 2022-10-04 | -51.11 | $12.43 | 106000 |
| 2022-10-03 | -70.67 | $11.99 | 191767 |
| 2022-09-30 | -96.44 | $11.41 | 184524 |
| 2022-09-29 | -97.36 | $11.47 | 212145 |
| 2022-09-28 | -83.17 | $11.97 | 121800 |
| 2022-09-27 | -97.55 | $11.53 | 222637 |
| 2022-09-26 | -98.73 | $11.60 | 355040 |
| 2022-09-23 | -94.49 | $11.97 | 242845 |
| 2022-09-22 | -88.10 | $12.41 | 169547 |
| 2022-09-21 | -94.44 | $12.17 | 200026 |
| 2022-09-20 | -94.97 | $12.15 | 286500 |
| 2022-09-19 | -88.12 | $12.55 | 180428 |
| 2022-09-16 | -92.39 | $12.46 | 148923 |
| 2022-09-15 | -96.54 | $12.54 | 278500 |
| 2022-09-14 | -90.38 | $12.79 | 210216 |
| 2022-09-13 | -98.82 | $12.68 | 277500 |
| 2022-09-12 | -77.91 | $13.49 | 62236 |
| 2022-09-09 | -88.25 | $13.16 | 101938 |
| 2022-09-08 | -94.89 | $12.94 | 215144 |
| 2022-09-07 | -84.82 | $13.53 | 96240 |
| 2022-09-06 | -99.67 | $13.08 | 92638 |
| 2022-09-02 | -99.01 | $13.10 | 146926 |
| 2022-09-01 | -88.63 | $13.45 | 219100 |
| 2022-08-31 | -93.69 | $14.17 | 105300 |
| 2022-08-30 | -78.64 | $14.48 | 121200 |
| 2022-08-29 | -94.17 | $14.16 | 269500 |
| 2022-08-26 | -65.73 | $15.16 | 154900 |
| 2022-08-25 | -30.77 | $15.66 | 89200 |
| 2022-08-24 | -44.76 | $15.46 | 104130 |
| 2022-08-23 | -26.67 | $15.42 | 131401 |
| 2022-08-22 | -35.29 | $15.14 | 108300 |
| 2022-08-19 | -19.49 | $15.57 | 117111 |
| 2022-08-18 | -14.34 | $15.71 | 84239 |
| 2022-08-17 | -19.30 | $15.55 | 206747 |
| 2022-08-16 | -5.61 | $15.94 | 68104 |
| 2022-08-15 | -19.65 | $15.54 | 89500 |
| 2022-08-12 | -0.70 | $16.08 | 72400 |
| 2022-08-11 | -7.46 | $15.88 | 71100 |
| 2022-08-10 | -7.62 | $15.61 | 162800 |
| 2022-08-09 | -24.83 | $15.09 | 53800 |
| 2022-08-08 | -16.89 | $15.33 | 78800 |
| 2022-08-05 | -20.20 | $15.23 | 67600 |
| 2022-08-04 | -20.86 | $15.21 | 82327 |
| 2022-08-03 | -22.19 | $15.17 | 199800 |
| 2022-08-02 | -38.08 | $14.69 | 150500 |
| 2022-08-01 | -17.88 | $15.30 | 228646 |
| 2022-07-29 | -0.33 | $15.83 | 184625 |
| 2022-07-28 | -1.63 | $15.24 | 246100 |
| 2022-07-27 | -51.17 | $13.86 | 187649 |
| 2022-07-26 | -78.50 | $13.45 | 163812 |
| 2022-07-25 | -58.02 | $14.05 | 135032 |
| 2022-07-22 | -73.04 | $13.61 | 175025 |
| 2022-07-21 | -79.52 | $13.42 | 161700 |
| 2022-07-20 | -65.87 | $13.82 | 167800 |
| 2022-07-19 | -60.75 | $13.97 | 73900 |
| 2022-07-18 | -74.40 | $13.57 | 124500 |
| 2022-07-15 | -84.30 | $13.28 | 110400 |
| 2022-07-14 | -94.54 | $12.98 | 121949 |
| 2022-07-13 | -98.26 | $13.49 | 225235 |
| 2022-07-12 | -87.45 | $13.95 | 126427 |
| 2022-07-11 | -98.71 | $13.70 | 246100 |
| 2022-07-08 | -87.71 | $14.39 | 47100 |
| 2022-07-07 | -85.97 | $14.49 | 74545 |
| 2022-07-06 | -95.06 | $14.14 | 142102 |
| 2022-07-05 | -92.45 | $14.25 | 181700 |
| 2022-07-01 | -81.72 | $14.76 | 274430 |
| 2022-06-30 | -92.20 | $14.37 | 180100 |
| 2022-06-29 | -96.08 | $14.61 | 306835 |
| 2022-06-28 | -79.22 | $15.17 | 193100 |
| 2022-06-27 | -73.89 | $15.36 | 288702 |
| 2022-06-24 | -75.92 | $15.40 | 154222 |
| 2022-06-23 | -90.31 | $14.85 | 683300 |
| 2022-06-22 | -75.92 | $15.40 | 541317 |
| 2022-06-21 | -80.37 | $15.23 | 143019 |
| 2022-06-17 | -86.91 | $14.98 | 223100 |
| 2022-06-16 | -97.97 | $14.64 | 384700 |
| 2022-06-15 | -94.84 | $15.50 | 408000 |
| 2022-06-14 | -99.11 | $15.20 | 409500 |
| 2022-06-13 | -98.74 | $15.50 | 373629 |
| 2022-06-10 | -93.30 | $16.59 | 290600 |
| 2022-06-09 | -87.47 | $17.06 | 346204 |
| 2022-06-08 | -79.40 | $17.71 | 203500 |
| 2022-06-07 | -85.86 | $17.19 | 243208 |
| 2022-06-06 | -85.61 | $17.21 | 170112 |
| 2022-06-03 | -95.91 | $16.38 | 187235 |
| 2022-06-02 | -95.04 | $16.45 | 310312 |
| 2022-06-01 | -96.40 | $16.34 | 230100 |
| 2022-05-31 | -91.89 | $16.97 | 184100 |
| 2022-05-27 | -83.91 | $17.59 | 221930 |
| 2022-05-26 | -76.45 | $18.17 | 118200 |
| 2022-05-25 | -80.05 | $17.89 | 96200 |
| 2022-05-24 | -90.22 | $17.10 | 155900 |
| 2022-05-23 | -89.73 | $17.44 | 166400 |
| 2022-05-20 | -95.39 | $17.02 | 406247 |
| 2022-05-19 | -55.29 | $22.20 | 93200 |
| 2022-05-18 | -80.80 | $21.00 | 101006 |
| 2022-05-17 | -44.53 | $23.50 | 52400 |
| 2022-05-16 | -45.98 | $23.71 | 58600 |
| 2022-05-13 | -60.76 | $22.94 | 41200 |
| 2022-05-12 | -68.76 | $22.29 | 74400 |
| 2022-05-11 | -76.01 | $21.70 | 82800 |
| 2022-05-10 | -81.06 | $21.29 | 140500 |
| 2022-05-09 | -98.40 | $19.88 | 144842 |
| 2022-05-06 | -95.80 | $21.26 | 60200 |
| 2022-05-05 | -87.99 | $21.80 | 98200 |
| 2022-05-04 | -56.58 | $23.97 | 68702 |
| 2022-05-03 | -72.65 | $22.86 | 62600 |
| 2022-05-02 | -87.41 | $21.84 | 88600 |
| 2022-04-29 | -93.52 | $21.82 | 146700 |
| 2022-04-28 | -89.81 | $22.06 | 371600 |
| 2022-04-27 | -94.91 | $23.59 | 83000 |
| 2022-04-26 | -99.78 | $23.37 | 66700 |
| 2022-04-25 | -80.00 | $24.84 | 84228 |
| 2022-04-22 | -88.16 | $24.53 | 67022 |
| 2022-04-21 | -57.57 | $25.56 | 56500 |
| 2022-04-20 | -41.00 | $26.15 | 98300 |
| 2022-04-19 | -20.62 | $27.01 | 66000 |
| 2022-04-18 | -23.70 | $26.88 | 79700 |
| 2022-04-14 | -1.96 | $27.67 | 105300 |
| 2022-04-13 | -1.73 | $27.07 | 76920 |
| 2022-04-12 | -21.78 | $26.21 | 72037 |
| 2022-04-11 | -25.72 | $25.85 | 65804 |
| 2022-04-08 | -12.50 | $26.40 | 76700 |
| 2022-04-07 | -1.48 | $26.75 | 152800 |
| 2022-04-06 | -20.37 | $25.81 | 98300 |
| 2022-04-05 | -10.97 | $26.17 | 118500 |
| 2022-04-04 | -6.25 | $25.72 | 87100 |
| 2022-04-01 | -4.43 | $25.76 | 53100 |
| 2022-03-31 | -13.44 | $25.21 | 164316 |
| 2022-03-30 | -9.42 | $25.41 | 59535 |
| 2022-03-29 | -4.79 | $25.69 | 104400 |
| 2022-03-28 | -13.71 | $24.46 | 57800 |
| 2022-03-25 | -15.43 | $24.37 | 104736 |
| 2022-03-24 | -21.71 | $24.04 | 71338 |
| 2022-03-23 | -27.24 | $23.75 | 54200 |
| 2022-03-22 | -26.29 | $23.80 | 63200 |
| 2022-03-21 | -25.52 | $23.84 | 107232 |
| 2022-03-18 | -26.85 | $24.48 | 93200 |
| 2022-03-17 | -32.99 | $24.50 | 144925 |
| 2022-03-16 | -34.18 | $25.13 | 203700 |
| 2022-03-15 | -61.53 | $23.10 | 107039 |
| 2022-03-14 | -52.91 | $23.81 | 166514 |
| 2022-03-11 | -58.98 | $23.47 | 69943 |
| 2022-03-10 | -63.27 | $23.10 | 126410 |
| 2022-03-09 | -59.10 | $23.46 | 118431 |
| 2022-03-08 | -77.52 | $21.87 | 346300 |
| 2022-03-07 | -98.15 | $20.09 | 265145 |
| 2022-03-04 | -98.28 | $20.54 | 286825 |
| 2022-03-03 | -96.99 | $21.46 | 148100 |
| 2022-03-02 | -91.21 | $22.23 | 112400 |
| 2022-03-01 | -96.24 | $21.91 | 247600 |
| 2022-02-28 | -80.15 | $23.23 | 139313 |
| 2022-02-25 | -69.47 | $23.94 | 122700 |
| 2022-02-24 | -80.00 | $23.24 | 155700 |
| 2022-02-23 | -97.44 | $23.62 | 268300 |
| 2022-02-22 | -82.26 | $24.48 | 202300 |
| 2022-02-18 | -85.93 | $25.69 | 79900 |
| 2022-02-17 | -71.26 | $26.18 | 118637 |
| 2022-02-16 | -31.14 | $27.52 | 66134 |
| 2022-02-15 | -13.47 | $28.11 | 94900 |
| 2022-02-14 | -50.60 | $26.87 | 177900 |
| 2022-02-11 | -32.36 | $27.54 | 173126 |
| 2022-02-10 | -51.35 | $27.38 | 101712 |
| 2022-02-09 | -42.12 | $27.79 | 90138 |
| 2022-02-08 | -42.12 | $27.79 | 84800 |
| 2022-02-07 | -46.40 | $27.60 | 49900 |
| 2022-02-04 | -50.23 | $27.43 | 64526 |
| 2022-02-03 | -43.02 | $27.75 | 79321 |
| 2022-02-02 | -48.87 | $27.49 | 54600 |
| 2022-02-01 | -63.06 | $26.86 | 77200 |
| 2022-01-31 | -62.84 | $26.87 | 96300 |
| 2022-01-28 | -62.39 | $26.89 | 87221 |
| 2022-01-27 | -76.80 | $26.25 | 109300 |
| 2022-01-26 | -68.24 | $26.63 | 117600 |
| 2022-01-25 | -54.73 | $27.23 | 140149 |
| 2022-01-24 | -78.38 | $26.18 | 163616 |
| 2022-01-21 | -95.81 | $26.69 | 114949 |
| 2022-01-20 | -85.00 | $26.94 | 55400 |
| 2022-01-19 | -73.75 | $27.30 | 56403 |
| 2022-01-18 | -67.24 | $27.32 | 94300 |
| 2022-01-14 | -33.33 | $28.50 | 87000 |
| 2022-01-13 | -11.49 | $29.26 | 88047 |
| 2022-01-12 | -20.71 | $28.86 | 81800 |
| 2022-01-11 | -23.67 | $28.76 | 50409 |
| 2022-01-10 | -20.71 | $28.86 | 86137 |
| 2022-01-07 | -23.08 | $29.08 | 140905 |
| 2022-01-06 | -21.55 | $29.31 | 75138 |
| 2022-01-05 | -29.39 | $29.28 | 133356 |
| 2022-01-04 | -31.44 | $29.19 | 77547 |
| 2022-01-03 | -34.62 | $29.05 | 77800 |
| 2021-12-31 | -48.29 | $28.45 | 74700 |
| 2021-12-30 | -56.24 | $28.32 | 77029 |
| 2021-12-29 | -56.81 | $28.56 | 81242 |
| 2021-12-28 | -58.23 | $28.64 | 103200 |
| 2021-12-27 | -64.35 | $28.28 | 104300 |
| 2021-12-23 | -81.82 | $27.26 | 89700 |
| 2021-12-22 | -93.77 | $26.67 | 117800 |
| 2021-12-21 | -88.89 | $27.11 | 175400 |
| 2021-12-20 | -99.16 | $26.25 | 164601 |
| 2021-12-17 | -92.94 | $27.31 | 100149 |
| 2021-12-16 | -96.76 | $27.02 | 162640 |
| 2021-12-15 | -93.72 | $27.31 | 138100 |
| 2021-12-14 | -98.75 | $27.94 | 76932 |
| 2021-12-13 | -97.90 | $28.62 | 84800 |
| 2021-12-10 | -96.94 | $29.72 | 59300 |
| 2021-12-09 | -92.68 | $30.04 | 89100 |
| 2021-12-08 | -88.02 | $30.39 | 58500 |
| 2021-12-07 | -90.01 | $30.24 | 76347 |
| 2021-12-06 | -87.62 | $30.42 | 83100 |
| 2021-12-03 | -97.20 | $29.70 | 59825 |
| 2021-12-02 | -92.78 | $30.83 | 90300 |
| 2021-12-01 | -97.96 | $30.77 | 124014 |
| 2021-11-30 | -96.18 | $31.21 | 95600 |
| 2021-11-29 | -97.45 | $31.27 | 56049 |
| 2021-11-26 | -98.50 | $31.75 | 42000 |
| 2021-11-24 | -91.45 | $33.79 | 40612 |
| 2021-11-23 | -82.19 | $34.37 | 30221 |
| 2021-11-22 | -88.44 | $34.17 | 96333 |
| 2021-11-19 | -92.19 | $34.05 | 68700 |
| 2021-11-18 | -95.42 | $34.50 | 50035 |
| 2021-11-17 | -70.90 | $35.27 | 49500 |
| 2021-11-16 | -41.90 | $36.03 | 84696 |
| 2021-11-15 | -18.96 | $36.74 | 72200 |
| 2021-11-12 | -22.68 | $36.64 | 57517 |
| 2021-11-11 | -77.70 | $35.16 | 65500 |
| 2021-11-10 | -96.65 | $34.65 | 21937 |
| 2021-11-09 | -62.14 | $35.74 | 17510 |
| 2021-11-08 | -68.72 | $35.58 | 11234 |
| 2021-11-05 | -47.33 | $36.10 | 25600 |
| 2021-11-04 | -52.67 | $35.97 | 19226 |
| 2021-11-03 | -48.15 | $36.08 | 22800 |
| 2021-11-02 | -75.38 | $35.29 | 46400 |
| 2021-11-01 | -71.54 | $35.39 | 29600 |
| 2021-10-29 | -88.08 | $34.96 | 23400 |
| 2021-10-28 | -35.38 | $36.33 | 23243 |
| 2021-10-27 | -38.85 | $36.24 | 23100 |
| 2021-10-26 | -40.77 | $36.19 | 17321 |
| 2021-10-25 | -43.85 | $36.11 | 27317 |
| 2021-10-22 | -29.62 | $36.48 | 16512 |
| 2021-10-21 | -16.15 | $36.83 | 19726 |
| 2021-10-20 | -7.69 | $37.05 | 19600 |
| 2021-10-19 | -10.00 | $36.99 | 16400 |
| 2021-10-18 | -25.59 | $36.54 | 11418 |
| 2021-10-15 | -25.98 | $36.53 | 38300 |
| 2021-10-14 | -26.38 | $36.52 | 20845 |
| 2021-10-13 | -29.13 | $36.45 | 18502 |
| 2021-10-12 | -61.02 | $35.64 | 15600 |
| 2021-10-11 | -86.69 | $35.04 | 24110 |
| 2021-10-08 | -82.21 | $35.18 | 36400 |
| 2021-10-07 | -86.24 | $35.06 | 24400 |
| 2021-10-06 | -91.47 | $34.94 | 32300 |
| 2021-10-05 | -47.06 | $36.61 | 16921 |
| 2021-10-04 | -39.94 | $36.84 | 30302 |
| 2021-10-01 | -43.07 | $36.88 | 23608 |
| 2021-09-30 | -67.60 | $36.15 | 29536 |
| 2021-09-29 | -93.02 | $35.24 | 82716 |
| 2021-09-28 | -96.99 | $35.35 | 71500 |
| 2021-09-27 | -61.14 | $36.54 | 36520 |
| 2021-09-24 | -73.80 | $36.12 | 26147 |
| 2021-09-23 | -62.05 | $36.51 | 48600 |
| 2021-09-22 | -76.51 | $36.03 | 55008 |
| 2021-09-21 | -94.88 | $35.42 | 29100 |
| 2021-09-20 | -89.76 | $35.59 | 21100 |
| 2021-09-17 | -91.98 | $36.39 | 22436 |
| 2021-09-16 | -89.33 | $36.56 | 17800 |
| 2021-09-15 | -91.11 | $36.52 | 16800 |
| 2021-09-14 | -77.95 | $37.05 | 19222 |
| 2021-09-13 | -61.03 | $37.38 | 29600 |
| 2021-09-10 | -84.19 | $36.99 | 13348 |
| 2021-09-09 | -53.05 | $37.85 | 29000 |
| 2021-09-08 | -65.65 | $37.52 | 13900 |
| 2021-09-07 | -56.49 | $37.76 | 13600 |
| 2021-09-03 | -48.86 | $37.96 | 17400 |
| 2021-09-02 | -44.59 | $38.26 | 22000 |
| 2021-09-01 | -54.71 | $38.11 | 19742 |
| 2021-08-31 | -69.86 | $37.69 | 24304 |
| 2021-08-30 | -64.51 | $37.88 | 31206 |
| 2021-08-27 | -68.82 | $37.73 | 23401 |
| 2021-08-26 | -85.89 | $37.20 | 11549 |
| 2021-08-25 | -80.54 | $37.42 | 22800 |
| 2021-08-24 | -88.87 | $37.26 | 57200 |
| 2021-08-23 | -90.39 | $37.19 | 23900 |
| 2021-08-20 | -93.59 | $37.00 | 16848 |
| 2021-08-19 | -95.56 | $36.95 | 16700 |
| 2021-08-18 | -95.55 | $37.83 | 12246 |
| 2021-08-17 | -97.57 | $37.73 | 36339 |
| 2021-08-16 | -91.46 | $38.48 | 13635 |
| 2021-08-13 | -91.90 | $38.69 | 9941 |
| 2021-08-12 | -84.05 | $39.02 | 14124 |
| 2021-08-11 | -84.76 | $38.99 | 22500 |
| 2021-08-10 | -97.38 | $38.46 | 22000 |
| 2021-08-09 | -100.00 | $38.59 | 32214 |
| 2021-08-06 | -99.43 | $39.05 | 26700 |
| 2021-08-05 | -93.38 | $39.73 | 20300 |
| 2021-08-04 | -88.92 | $39.66 | 18943 |
| 2021-08-03 | -65.45 | $40.05 | 50100 |
| 2021-08-02 | -78.01 | $39.57 | 86300 |
| 2021-07-30 | -69.90 | $39.88 | 39300 |
| 2021-07-29 | -66.75 | $40.00 | 60139 |
| 2021-07-28 | -5.24 | $42.35 | 38209 |
| 2021-07-27 | -8.12 | $42.24 | 22900 |
| 2021-07-26 | -5.08 | $42.28 | 42708 |
| 2021-07-23 | -12.18 | $41.11 | 26225 |
| 2021-07-22 | -13.65 | $41.07 | 26000 |
| 2021-07-21 | -24.72 | $40.77 | 15100 |
| 2021-07-20 | -42.44 | $40.29 | 15000 |
| 2021-07-19 | -57.56 | $39.88 | 16800 |
Average Directional Index ADX
Measures trend strength on a scale of 0-100
Latest Value
10.85
2026-07-16
Close Price
$95.58
Vol: 1.3M
Average Directional Index - Detailed Analysis
Minimum
6.68
Average
21.78
Maximum
46.79
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 10.85 | $95.58 | 1.3M |
| 2026-07-15 | 11.30 | $94.70 | 1.7M |
| 2026-07-14 | 11.78 | $98.16 | 1.2M |
| 2026-07-13 | 11.53 | $95.74 | 1.3M |
| 2026-07-10 | 11.45 | $96.96 | 1.1M |
| 2026-07-09 | 11.68 | $94.43 | 1.2M |
| 2026-07-08 | 12.08 | $94.08 | 928492 |
| 2026-07-07 | 12.71 | $92.95 | 1.2M |
| 2026-07-06 | 13.20 | $94.81 | 1.4M |
| 2026-07-02 | 13.52 | $93.76 | 1.1M |
| 2026-07-01 | 13.91 | $90.49 | 3.3M |
| 2026-06-30 | 14.34 | $90.76 | 1.9M |
| 2026-06-29 | 14.93 | $92.26 | 1.4M |
| 2026-06-26 | 15.54 | $89.26 | 6.2M |
| 2026-06-25 | 15.64 | $88.46 | 892633 |
| 2026-06-24 | 16.04 | $87.52 | 1.1M |
| 2026-06-23 | 16.55 | $87.86 | 1.2M |
| 2026-06-22 | 16.89 | $85.35 | 1.1M |
| 2026-06-18 | 16.91 | $84.41 | 2.6M |
| 2026-06-17 | 17.00 | $88.93 | 1.3M |
| 2026-06-16 | 17.56 | $87.31 | 1.7M |
| 2026-06-15 | 17.82 | $89.45 | 1.9M |
| 2026-06-12 | 18.74 | $93.77 | 1.3M |
| 2026-06-11 | 19.32 | $92.11 | 2.0M |
| 2026-06-10 | 20.10 | $89.25 | 1.8M |
| 2026-06-09 | 20.70 | $87.36 | 1.3M |
| 2026-06-08 | 20.85 | $83.67 | 1.3M |
| 2026-06-05 | 20.66 | $82.66 | 1.8M |
| 2026-06-04 | 20.45 | $87.29 | 1.4M |
| 2026-06-03 | 20.91 | $86.07 | 1.4M |
| 2026-06-02 | 21.40 | $88.88 | 1.5M |
| 2026-06-01 | 21.91 | $85.82 | 2.8M |
| 2026-05-29 | 22.37 | $85.36 | 15.2M |
| 2026-05-28 | 22.31 | $83.83 | 1.8M |
| 2026-05-27 | 22.23 | $84.67 | 1.6M |
| 2026-05-26 | 22.10 | $83.01 | 2.2M |
| 2026-05-22 | 21.97 | $85.84 | 1.3M |
| 2026-05-21 | 22.64 | $86.81 | 1.4M |
| 2026-05-20 | 23.36 | $84.11 | 1.8M |
| 2026-05-19 | 23.57 | $80.94 | 1.6M |
| 2026-05-18 | 22.96 | $80.73 | 860417 |
| 2026-05-15 | 22.46 | $79.27 | 1.0M |
| 2026-05-14 | 21.94 | $81.66 | 935263 |
| 2026-05-13 | 21.54 | $81.98 | 1.1M |
| 2026-05-12 | 20.87 | $80.13 | 2.7M |
| 2026-05-11 | 20.09 | $78.50 | 1.8M |
| 2026-05-08 | 20.37 | $80.43 | 1.7M |
| 2026-05-07 | 20.87 | $80.50 | 1.7M |
| 2026-05-06 | 21.65 | $84.74 | 1.0M |
| 2026-05-05 | 22.14 | $83.79 | 799521 |
| 2026-05-04 | 22.65 | $83.55 | 879389 |
| 2026-05-01 | 23.46 | $84.32 | 1.1M |
| 2026-04-30 | 23.88 | $84.88 | 830861 |
| 2026-04-29 | 24.36 | $82.22 | 990228 |
| 2026-04-28 | 25.27 | $82.07 | 1.1M |
| 2026-04-27 | 26.24 | $82.83 | 839800 |
| 2026-04-24 | 26.50 | $84.06 | 941119 |
| 2026-04-23 | 26.64 | $84.23 | 828870 |
| 2026-04-22 | 26.79 | $83.15 | 1.9M |
| 2026-04-21 | 26.95 | $83.52 | 1.5M |
| 2026-04-20 | 27.30 | $83.43 | 1.6M |
| 2026-04-17 | 27.68 | $81.38 | 2.1M |
| 2026-04-16 | 28.39 | $81.86 | 1.3M |
| 2026-04-15 | 29.19 | $77.85 | 1.8M |
| 2026-04-14 | 30.26 | $80.56 | 1.1M |
| 2026-04-13 | 30.41 | $83.11 | 1.1M |
| 2026-04-10 | 30.02 | $83.03 | 1.1M |
| 2026-04-09 | 29.31 | $82.78 | 1.1M |
| 2026-04-08 | 28.76 | $80.48 | 1.3M |
| 2026-04-07 | 28.41 | $81.26 | 1.8M |
| 2026-04-06 | 27.96 | $80.63 | 1.1M |
| 2026-04-02 | 27.59 | $79.64 | 1.1M |
| 2026-04-01 | 27.47 | $76.89 | 1.2M |
| 2026-03-31 | 27.72 | $74.94 | 4.0M |
| 2026-03-30 | 28.34 | $73.13 | 1.2M |
| 2026-03-27 | 29.05 | $75.33 | 1.3M |
| 2026-03-26 | 29.55 | $73.35 | 2.3M |
| 2026-03-25 | 30.11 | $76.95 | 1.1M |
| 2026-03-24 | 30.02 | $75.07 | 1.3M |
| 2026-03-23 | 30.25 | $74.55 | 1.2M |
| 2026-03-20 | 30.55 | $71.98 | 2.1M |
| 2026-03-19 | 31.14 | $73.58 | 1.3M |
| 2026-03-18 | 31.75 | $72.71 | 1.1M |
| 2026-03-17 | 31.93 | $73.96 | 1.1M |
| 2026-03-16 | 32.02 | $72.89 | 1.1M |
| 2026-03-13 | 32.23 | $72.19 | 1.1M |
| 2026-03-12 | 32.61 | $70.95 | 1.8M |
| 2026-03-11 | 33.24 | $71.12 | 1.3M |
| 2026-03-10 | 33.31 | $72.84 | 1.2M |
| 2026-03-09 | 33.38 | $70.17 | 1.3M |
| 2026-03-06 | 34.00 | $69.28 | 1.3M |
| 2026-03-05 | 34.24 | $71.05 | 1.3M |
| 2026-03-04 | 33.99 | $72.50 | 1.1M |
| 2026-03-03 | 33.43 | $72.02 | 1.5M |
| 2026-03-02 | 32.84 | $75.15 | 2.2M |
| 2026-02-27 | 31.80 | $72.89 | 2.9M |
| 2026-02-26 | 30.91 | $70.68 | 2.5M |
| 2026-02-25 | 30.13 | $66.70 | 1.1M |
| 2026-02-24 | 29.87 | $68.57 | 855707 |
| 2026-02-23 | 29.55 | $67.07 | 800119 |
| 2026-02-20 | 29.41 | $66.08 | 2.2M |
| 2026-02-19 | 29.44 | $63.95 | 1.4M |
| 2026-02-18 | 29.72 | $64.48 | 1.0M |
| 2026-02-17 | 29.87 | $66.20 | 1.7M |
| 2026-02-13 | 29.68 | $65.71 | 912100 |
| 2026-02-12 | 29.52 | $65.73 | 998333 |
| 2026-02-11 | 29.35 | $64.57 | 1.4M |
| 2026-02-10 | 29.49 | $65.69 | 1.8M |
| 2026-02-09 | 29.26 | $68.28 | 1.7M |
| 2026-02-06 | 28.23 | $66.95 | 1.7M |
| 2026-02-05 | 27.40 | $65.21 | 1.5M |
| 2026-02-04 | 26.80 | $63.11 | 1.1M |
| 2026-02-03 | 26.41 | $62.80 | 818000 |
| 2026-02-02 | 26.27 | $60.65 | 1.1M |
| 2026-01-30 | 26.35 | $61.03 | 988600 |
| 2026-01-29 | 26.04 | $62.22 | 912264 |
| 2026-01-28 | 25.43 | $60.83 | 632804 |
| 2026-01-27 | 25.02 | $60.49 | 1.0M |
| 2026-01-26 | 24.58 | $61.23 | 964301 |
| 2026-01-23 | 23.69 | $61.35 | 761500 |
| 2026-01-22 | 22.83 | $60.56 | 1.3M |
| 2026-01-21 | 22.01 | $59.62 | 981712 |
| 2026-01-20 | 21.40 | $58.28 | 1.4M |
| 2026-01-16 | 21.00 | $58.71 | 1.4M |
| 2026-01-15 | 20.58 | $56.03 | 1.8M |
| 2026-01-14 | 20.62 | $52.60 | 1.1M |
| 2026-01-13 | 21.70 | $51.00 | 701557 |
| 2026-01-12 | 22.28 | $51.35 | 1.1M |
| 2026-01-09 | 22.90 | $50.15 | 1.1M |
| 2026-01-08 | 23.67 | $51.83 | 1.5M |
| 2026-01-07 | 24.70 | $51.17 | 2.6M |
| 2026-01-06 | 25.81 | $56.60 | 1.1M |
| 2026-01-05 | 24.73 | $57.22 | 995200 |
| 2026-01-02 | 23.69 | $56.55 | 1.1M |
| 2025-12-31 | 22.66 | $55.44 | 580101 |
| 2025-12-30 | 21.88 | $55.09 | 844229 |
| 2025-12-29 | 21.12 | $55.29 | 1.0M |
| 2025-12-26 | 20.33 | $54.78 | 390531 |
| 2025-12-24 | 19.75 | $54.07 | 141031 |
| 2025-12-23 | 19.31 | $53.80 | 517107 |
| 2025-12-22 | 18.77 | $53.71 | 591971 |
| 2025-12-19 | 18.21 | $53.73 | 3.5M |
| 2025-12-18 | 17.61 | $53.12 | 777959 |
| 2025-12-17 | 17.31 | $53.30 | 831221 |
| 2025-12-16 | 16.99 | $53.34 | 1.1M |
| 2025-12-15 | 16.66 | $53.64 | 2.7M |
| 2025-12-12 | 16.30 | $52.00 | 752800 |
| 2025-12-11 | 16.78 | $51.22 | 538031 |
| 2025-12-10 | 17.35 | $50.13 | 571500 |
| 2025-12-09 | 18.24 | $51.13 | 559600 |
| 2025-12-08 | 19.05 | $50.42 | 721500 |
| 2025-12-05 | 19.90 | $50.20 | 781825 |
| 2025-12-04 | 20.80 | $51.88 | 466219 |
| 2025-12-03 | 21.08 | $52.36 | 562121 |
| 2025-12-02 | 21.35 | $52.59 | 578849 |
| 2025-12-01 | 21.51 | $52.60 | 1.2M |
| 2025-11-28 | 21.69 | $53.07 | 403907 |
| 2025-11-26 | 21.37 | $53.67 | 607100 |
| 2025-11-25 | 20.90 | $53.70 | 598640 |
| 2025-11-24 | 20.51 | $53.47 | 786043 |
| 2025-11-21 | 20.22 | $52.61 | 700639 |
| 2025-11-20 | 20.03 | $52.07 | 993764 |
| 2025-11-19 | 19.51 | $53.57 | 1.8M |
| 2025-11-18 | 18.45 | $56.10 | 1.6M |
| 2025-11-17 | 17.34 | $53.53 | 985201 |
| 2025-11-14 | 16.67 | $50.33 | 640500 |
| 2025-11-13 | 16.58 | $50.40 | 791100 |
| 2025-11-12 | 16.22 | $50.81 | 1.2M |
| 2025-11-11 | 15.79 | $50.57 | 793561 |
| 2025-11-10 | 15.65 | $48.82 | 668634 |
| 2025-11-07 | 15.93 | $47.48 | 587500 |
| 2025-11-06 | 16.58 | $47.76 | 1.2M |
| 2025-11-05 | 17.10 | $46.03 | 898610 |
| 2025-11-04 | 16.95 | $45.81 | 752746 |
| 2025-11-03 | 16.48 | $46.41 | 633507 |
| 2025-10-31 | 16.25 | $47.11 | 666806 |
| 2025-10-30 | 16.14 | $46.78 | 567642 |
| 2025-10-29 | 16.10 | $46.56 | 1.6M |
| 2025-10-28 | 16.06 | $49.44 | 552832 |
| 2025-10-27 | 15.97 | $49.46 | 869616 |
| 2025-10-24 | 16.10 | $47.38 | 476200 |
| 2025-10-23 | 16.83 | $47.46 | 629869 |
| 2025-10-22 | 17.50 | $47.54 | 585039 |
| 2025-10-21 | 18.18 | $46.41 | 457312 |
| 2025-10-20 | 18.50 | $47.16 | 549900 |
| 2025-10-17 | 19.13 | $47.24 | 688303 |
| 2025-10-16 | 19.74 | $46.45 | 496142 |
| 2025-10-15 | 20.18 | $46.76 | 586100 |
| 2025-10-14 | 20.64 | $46.12 | 613721 |
| 2025-10-13 | 21.12 | $47.49 | 530200 |
| 2025-10-10 | 21.84 | $47.62 | 566200 |
| 2025-10-09 | 22.74 | $47.34 | 633548 |
| 2025-10-08 | 23.82 | $47.64 | 775700 |
| 2025-10-07 | 24.96 | $48.57 | 778200 |
| 2025-10-06 | 25.65 | $48.47 | 719336 |
| 2025-10-03 | 26.25 | $48.15 | 531760 |
| 2025-10-02 | 27.14 | $47.71 | 716300 |
| 2025-10-01 | 28.08 | $47.65 | 545662 |
| 2025-09-30 | 28.65 | $48.54 | 783500 |
| 2025-09-29 | 29.20 | $48.11 | 570021 |
| 2025-09-26 | 29.80 | $48.23 | 594041 |
| 2025-09-25 | 30.28 | $47.80 | 869500 |
| 2025-09-24 | 31.01 | $47.22 | 1.0M |
| 2025-09-23 | 31.78 | $50.28 | 871400 |
| 2025-09-22 | 31.84 | $48.65 | 801429 |
| 2025-09-19 | 31.98 | $49.68 | 3.4M |
| 2025-09-18 | 32.20 | $48.06 | 914146 |
| 2025-09-17 | 32.91 | $48.30 | 737521 |
| 2025-09-16 | 33.67 | $47.73 | 965600 |
| 2025-09-15 | 34.60 | $47.65 | 1.1M |
| 2025-09-12 | 35.46 | $47.53 | 778321 |
| 2025-09-11 | 36.59 | $47.16 | 1.1M |
| 2025-09-10 | 37.89 | $47.97 | 1.5M |
| 2025-09-09 | 38.83 | $47.85 | 1.1M |
| 2025-09-08 | 39.98 | $46.72 | 1.3M |
| 2025-09-05 | 41.39 | $47.15 | 1.3M |
| 2025-09-04 | 42.17 | $47.91 | 1.2M |
| 2025-09-03 | 42.67 | $49.74 | 2.1M |
| 2025-09-02 | 42.08 | $49.68 | 1.4M |
| 2025-08-29 | 41.68 | $48.31 | 787201 |
| 2025-08-28 | 41.59 | $48.59 | 879842 |
| 2025-08-27 | 41.50 | $47.65 | 1.4M |
| 2025-08-26 | 41.66 | $48.11 | 908833 |
| 2025-08-25 | 40.63 | $47.81 | 1.0M |
| 2025-08-22 | 39.61 | $47.19 | 1.2M |
| 2025-08-21 | 38.68 | $46.26 | 1.6M |
| 2025-08-20 | 37.92 | $45.38 | 1.4M |
| 2025-08-19 | 37.29 | $44.15 | 740838 |
| 2025-08-18 | 36.70 | $44.92 | 850974 |
| 2025-08-15 | 35.62 | $44.67 | 747732 |
| 2025-08-14 | 34.60 | $44.09 | 922887 |
| 2025-08-13 | 33.64 | $44.01 | 1.4M |
| 2025-08-12 | 32.68 | $43.51 | 1.8M |
| 2025-08-11 | 31.84 | $42.53 | 2.3M |
| 2025-08-08 | 30.97 | $42.05 | 1.3M |
| 2025-08-07 | 30.31 | $42.97 | 2.2M |
| 2025-08-06 | 29.61 | $39.94 | 1.0M |
| 2025-08-05 | 29.69 | $40.26 | 645000 |
| 2025-08-04 | 29.62 | $40.82 | 855800 |
| 2025-08-01 | 29.23 | $40.35 | 704351 |
| 2025-07-31 | 29.11 | $40.15 | 689724 |
| 2025-07-30 | 29.04 | $39.45 | 623400 |
| 2025-07-29 | 29.20 | $40.01 | 914522 |
| 2025-07-28 | 29.35 | $39.48 | 737211 |
| 2025-07-25 | 29.51 | $40.40 | 859200 |
| 2025-07-24 | 29.06 | $40.68 | 1.6M |
| 2025-07-23 | 28.32 | $42.57 | 1.5M |
| 2025-07-22 | 26.99 | $41.30 | 1.4M |
| 2025-07-21 | 25.94 | $40.80 | 2.1M |
| 2025-07-18 | 24.83 | $39.95 | 1.2M |
| 2025-07-17 | 24.20 | $39.14 | 1.0M |
| 2025-07-16 | 23.60 | $39.80 | 1.2M |
| 2025-07-15 | 22.98 | $38.89 | 1.2M |
| 2025-07-14 | 22.61 | $39.01 | 2.3M |
| 2025-07-11 | 22.28 | $37.89 | 699056 |
| 2025-07-10 | 22.42 | $37.44 | 875217 |
| 2025-07-09 | 22.76 | $37.19 | 1.3M |
| 2025-07-08 | 23.20 | $37.04 | 884800 |
| 2025-07-07 | 23.71 | $38.37 | 1.2M |
| 2025-07-03 | 23.24 | $37.90 | 1.1M |
| 2025-07-02 | 22.95 | $38.13 | 1.1M |
| 2025-07-01 | 22.66 | $37.53 | 876100 |
| 2025-06-30 | 22.49 | $37.47 | 1.0M |
| 2025-06-27 | 22.46 | $36.34 | 7.8M |
| 2025-06-26 | 23.08 | $36.02 | 873641 |
| 2025-06-25 | 23.73 | $36.48 | 1.0M |
| 2025-06-24 | 24.13 | $36.69 | 1.3M |
| 2025-06-23 | 24.74 | $36.46 | 474400 |
| 2025-06-20 | 25.45 | $35.93 | 1.0M |
| 2025-06-18 | 26.20 | $36.99 | 430426 |
| 2025-06-17 | 26.10 | $36.89 | 590748 |
| 2025-06-16 | 26.00 | $38.28 | 1.0M |
| 2025-06-13 | 25.50 | $37.68 | 597904 |
| 2025-06-12 | 25.07 | $37.09 | 390058 |
| 2025-06-11 | 25.01 | $36.65 | 466313 |
| 2025-06-10 | 25.13 | $36.40 | 625365 |
| 2025-06-09 | 25.26 | $36.17 | 683900 |
| 2025-06-06 | 25.49 | $36.52 | 460000 |
| 2025-06-05 | 25.43 | $36.57 | 435937 |
| 2025-06-04 | 25.22 | $36.63 | 380600 |
| 2025-06-03 | 24.96 | $36.73 | 652300 |
| 2025-06-02 | 24.61 | $37.34 | 1.0M |
| 2025-05-30 | 23.96 | $37.51 | 1.0M |
| 2025-05-29 | 23.44 | $36.88 | 672962 |
| 2025-05-28 | 23.07 | $36.42 | 723800 |
| 2025-05-27 | 22.89 | $36.24 | 1.1M |
| 2025-05-23 | 22.26 | $36.89 | 604919 |
| 2025-05-22 | 22.04 | $36.82 | 634610 |
| 2025-05-21 | 21.88 | $36.68 | 583727 |
| 2025-05-20 | 21.72 | $36.74 | 463826 |
| 2025-05-19 | 21.57 | $36.85 | 778300 |
| 2025-05-16 | 21.48 | $36.06 | 493500 |
| 2025-05-15 | 21.68 | $35.80 | 1.0M |
| 2025-05-14 | 21.90 | $35.04 | 596600 |
| 2025-05-13 | 22.63 | $34.62 | 803000 |
| 2025-05-12 | 23.50 | $34.46 | 643756 |
| 2025-05-09 | 24.34 | $34.85 | 984435 |
| 2025-05-08 | 25.18 | $34.26 | 951320 |
| 2025-05-07 | 26.47 | $34.02 | 718951 |
| 2025-05-06 | 25.89 | $33.97 | 680102 |
| 2025-05-05 | 25.44 | $33.46 | 385900 |
| 2025-05-02 | 25.14 | $33.47 | 587000 |
| 2025-05-01 | 24.81 | $33.85 | 502100 |
| 2025-04-30 | 24.22 | $34.54 | 571408 |
| 2025-04-29 | 23.38 | $34.02 | 990525 |
| 2025-04-28 | 22.65 | $33.95 | 937513 |
| 2025-04-25 | 21.87 | $32.77 | 517600 |
| 2025-04-24 | 21.50 | $33.12 | 700200 |
| 2025-04-23 | 21.00 | $32.50 | 661300 |
| 2025-04-22 | 20.61 | $32.34 | 664764 |
| 2025-04-21 | 20.29 | $32.08 | 512946 |
| 2025-04-17 | 20.01 | $32.45 | 1.4M |
| 2025-04-16 | 19.74 | $30.65 | 4.4M |
| 2025-04-15 | 19.94 | $29.84 | 921328 |
| 2025-04-14 | 20.78 | $28.50 | 686045 |
| 2025-04-11 | 21.69 | $28.46 | 1.4M |
| 2025-04-10 | 22.27 | $27.49 | 1.7M |
| 2025-04-09 | 23.06 | $27.58 | 1.4M |
| 2025-04-08 | 23.84 | $26.95 | 1.6M |
| 2025-04-07 | 24.79 | $27.93 | 1.4M |
| 2025-04-04 | 25.89 | $28.49 | 901600 |
| 2025-04-03 | 26.67 | $30.50 | 1.3M |
| 2025-04-02 | 26.81 | $29.53 | 483115 |
| 2025-04-01 | 27.26 | $30.05 | 992843 |
| 2025-03-31 | 27.21 | $30.27 | 4.1M |
| 2025-03-28 | 27.37 | $30.20 | 1.2M |
| 2025-03-27 | 27.22 | $30.38 | 1.2M |
| 2025-03-26 | 27.28 | $29.63 | 793149 |
| 2025-03-25 | 27.63 | $29.75 | 1.2M |
| 2025-03-24 | 27.99 | $29.60 | 705212 |
| 2025-03-21 | 28.26 | $29.94 | 2.1M |
| 2025-03-20 | 28.11 | $31.13 | 1.2M |
| 2025-03-19 | 26.93 | $31.22 | 912369 |
| 2025-03-18 | 25.65 | $31.13 | 1.0M |
| 2025-03-17 | 24.35 | $30.24 | 1.7M |
| 2025-03-14 | 23.11 | $30.38 | 964840 |
| 2025-03-13 | 21.95 | $29.51 | 1.3M |
| 2025-03-12 | 20.99 | $29.97 | 1.3M |
| 2025-03-11 | 19.89 | $29.34 | 1.9M |
| 2025-03-10 | 18.73 | $28.73 | 921633 |
| 2025-03-07 | 17.73 | $28.53 | 1.5M |
| 2025-03-06 | 16.85 | $28.21 | 1.0M |
| 2025-03-05 | 16.29 | $27.03 | 1.0M |
| 2025-03-04 | 16.26 | $26.06 | 780100 |
| 2025-03-03 | 16.80 | $25.89 | 1.1M |
| 2025-02-28 | 17.17 | $26.28 | 1.3M |
| 2025-02-27 | 17.57 | $27.15 | 774000 |
| 2025-02-26 | 16.74 | $27.86 | 461212 |
| 2025-02-25 | 16.46 | $27.70 | 354208 |
| 2025-02-24 | 16.08 | $27.41 | 379200 |
| 2025-02-21 | 16.02 | $26.91 | 554544 |
| 2025-02-20 | 16.28 | $26.65 | 313446 |
| 2025-02-19 | 16.84 | $26.15 | 379700 |
| 2025-02-18 | 17.67 | $26.56 | 386600 |
| 2025-02-14 | 18.20 | $26.99 | 438644 |
| 2025-02-13 | 18.32 | $27.20 | 393000 |
| 2025-02-12 | 18.31 | $27.14 | 440808 |
| 2025-02-11 | 18.38 | $26.75 | 380949 |
| 2025-02-10 | 18.63 | $27.05 | 337520 |
| 2025-02-07 | 18.77 | $26.97 | 322800 |
| 2025-02-06 | 18.94 | $26.73 | 190424 |
| 2025-02-05 | 19.43 | $26.87 | 288500 |
| 2025-02-04 | 19.95 | $26.58 | 269129 |
| 2025-02-03 | 20.70 | $26.45 | 306226 |
| 2025-01-31 | 21.54 | $26.70 | 285300 |
| 2025-01-30 | 22.02 | $27.21 | 287132 |
| 2025-01-29 | 22.16 | $27.44 | 247400 |
| 2025-01-28 | 22.11 | $27.60 | 247200 |
| 2025-01-27 | 21.93 | $27.56 | 285407 |
| 2025-01-24 | 21.79 | $27.44 | 242100 |
| 2025-01-23 | 21.56 | $27.67 | 449700 |
| 2025-01-22 | 21.31 | $27.78 | 611600 |
| 2025-01-21 | 21.03 | $27.45 | 597124 |
| 2025-01-17 | 20.89 | $27.01 | 325307 |
| 2025-01-16 | 21.07 | $27.01 | 458200 |
| 2025-01-15 | 21.00 | $26.91 | 790121 |
| 2025-01-14 | 20.94 | $24.61 | 286742 |
| 2025-01-13 | 20.97 | $24.14 | 208700 |
| 2025-01-10 | 20.56 | $23.84 | 378000 |
| 2025-01-08 | 20.27 | $24.79 | 226322 |
| 2025-01-07 | 20.35 | $24.95 | 288019 |
| 2025-01-06 | 20.76 | $24.87 | 203900 |
| 2025-01-03 | 21.18 | $24.48 | 329521 |
| 2025-01-02 | 20.94 | $25.13 | 131782 |
| 2024-12-31 | 21.56 | $25.01 | 123400 |
| 2024-12-30 | 22.04 | $24.85 | 132335 |
| 2024-12-27 | 22.20 | $24.85 | 144000 |
| 2024-12-26 | 22.36 | $24.35 | 105961 |
| 2024-12-24 | 21.99 | $24.19 | 61736 |
| 2024-12-23 | 21.46 | $24.23 | 165905 |
| 2024-12-20 | 20.91 | $24.45 | 156445 |
| 2024-12-19 | 20.52 | $24.48 | 165604 |
| 2024-12-18 | 20.10 | $24.27 | 191300 |
| 2024-12-17 | 19.66 | $24.84 | 218000 |
| 2024-12-16 | 19.57 | $24.90 | 233132 |
| 2024-12-13 | 19.42 | $24.40 | 93432 |
| 2024-12-12 | 18.85 | $24.47 | 112620 |
| 2024-12-11 | 18.28 | $24.86 | 87100 |
| 2024-12-10 | 17.91 | $25.20 | 74800 |
| 2024-12-09 | 17.73 | $25.29 | 117900 |
| 2024-12-06 | 17.57 | $26.03 | 76332 |
| 2024-12-05 | 17.95 | $26.48 | 199229 |
| 2024-12-04 | 18.42 | $25.78 | 192539 |
| 2024-12-03 | 18.40 | $25.64 | 314900 |
| 2024-12-02 | 18.14 | $25.08 | 368116 |
| 2024-11-29 | 17.17 | $24.82 | 425020 |
| 2024-11-27 | 16.15 | $25.59 | 56140 |
| 2024-11-26 | 15.66 | $25.61 | 55147 |
| 2024-11-25 | 15.23 | $26.60 | 78411 |
| 2024-11-22 | 15.41 | $26.40 | 89606 |
| 2024-11-21 | 15.33 | $26.29 | 109327 |
| 2024-11-20 | 15.24 | $26.10 | 62712 |
| 2024-11-19 | 14.81 | $25.93 | 47724 |
| 2024-11-18 | 14.21 | $26.20 | 51516 |
| 2024-11-15 | 14.00 | $26.54 | 42000 |
| 2024-11-14 | 13.92 | $26.64 | 66607 |
| 2024-11-13 | 14.05 | $26.09 | 117306 |
| 2024-11-12 | 13.70 | $26.35 | 137621 |
| 2024-11-11 | 13.53 | $27.50 | 78500 |
| 2024-11-08 | 14.13 | $27.14 | 225806 |
| 2024-11-07 | 14.55 | $26.41 | 124400 |
| 2024-11-06 | 14.89 | $26.87 | 64600 |
| 2024-11-05 | 15.47 | $27.32 | 34100 |
| 2024-11-04 | 15.95 | $26.88 | 85926 |
| 2024-11-01 | 16.66 | $26.81 | 85100 |
| 2024-10-31 | 17.41 | $27.56 | 74300 |
| 2024-10-30 | 17.51 | $27.80 | 59500 |
| 2024-10-29 | 17.00 | $27.87 | 81908 |
| 2024-10-28 | 16.28 | $27.80 | 68777 |
| 2024-10-25 | 15.86 | $27.72 | 80300 |
| 2024-10-24 | 15.40 | $28.21 | 150000 |
| 2024-10-23 | 14.92 | $27.58 | 149568 |
| 2024-10-22 | 15.04 | $27.40 | 89519 |
| 2024-10-21 | 15.36 | $27.40 | 61300 |
| 2024-10-18 | 15.46 | $27.49 | 132536 |
| 2024-10-17 | 15.57 | $27.41 | 80733 |
| 2024-10-16 | 15.75 | $27.08 | 107217 |
| 2024-10-15 | 16.29 | $27.27 | 111118 |
| 2024-10-14 | 16.38 | $27.17 | 108900 |
| 2024-10-11 | 16.71 | $26.81 | 71703 |
| 2024-10-10 | 17.42 | $26.56 | 47727 |
| 2024-10-09 | 18.31 | $26.79 | 53435 |
| 2024-10-08 | 18.87 | $26.88 | 44705 |
| 2024-10-07 | 19.46 | $26.50 | 24200 |
| 2024-10-04 | 20.26 | $26.67 | 26600 |
| 2024-10-03 | 21.20 | $26.53 | 25143 |
| 2024-10-02 | 22.11 | $26.72 | 31506 |
| 2024-10-01 | 23.01 | $26.84 | 57400 |
| 2024-09-30 | 23.86 | $27.12 | 97600 |
| 2024-09-27 | 24.34 | $27.76 | 35030 |
| 2024-09-26 | 24.10 | $28.12 | 59433 |
| 2024-09-25 | 23.39 | $28.11 | 48816 |
| 2024-09-24 | 22.48 | $28.65 | 45141 |
| 2024-09-23 | 21.40 | $28.07 | 73409 |
| 2024-09-20 | 20.58 | $27.84 | 177408 |
| 2024-09-19 | 20.00 | $27.39 | 59500 |
| 2024-09-18 | 19.59 | $26.98 | 33634 |
| 2024-09-17 | 19.37 | $26.77 | 30600 |
| 2024-09-16 | 19.30 | $27.29 | 33937 |
| 2024-09-13 | 18.56 | $27.26 | 67300 |
| 2024-09-12 | 17.79 | $26.72 | 30000 |
| 2024-09-11 | 17.46 | $26.53 | 51600 |
| 2024-09-10 | 17.35 | $26.80 | 59117 |
| 2024-09-09 | 17.16 | $26.54 | 33026 |
| 2024-09-06 | 17.17 | $26.36 | 64628 |
| 2024-09-05 | 17.11 | $26.63 | 139244 |
| 2024-09-04 | 16.82 | $26.48 | 102247 |
| 2024-09-03 | 16.68 | $26.11 | 56501 |
| 2024-08-30 | 16.78 | $25.82 | 77800 |
| 2024-08-29 | 17.15 | $26.08 | 122830 |
| 2024-08-28 | 17.24 | $26.34 | 153300 |
| 2024-08-27 | 16.76 | $26.68 | 85718 |
| 2024-08-26 | 16.28 | $26.61 | 59820 |
| 2024-08-23 | 15.85 | $26.68 | 119413 |
| 2024-08-22 | 15.39 | $25.94 | 92921 |
| 2024-08-21 | 15.48 | $25.30 | 37302 |
| 2024-08-20 | 15.91 | $25.70 | 26300 |
| 2024-08-19 | 15.85 | $25.71 | 30800 |
| 2024-08-16 | 15.82 | $25.69 | 29746 |
| 2024-08-15 | 15.74 | $25.66 | 189400 |
| 2024-08-14 | 15.65 | $25.30 | 83700 |
| 2024-08-13 | 16.07 | $25.50 | 103900 |
| 2024-08-12 | 16.20 | $25.65 | 112533 |
| 2024-08-09 | 16.25 | $25.61 | 58632 |
| 2024-08-08 | 16.31 | $25.59 | 59900 |
| 2024-08-07 | 16.48 | $25.25 | 112200 |
| 2024-08-06 | 16.67 | $25.38 | 230303 |
| 2024-08-05 | 16.78 | $25.26 | 211842 |
| 2024-08-02 | 17.03 | $25.93 | 278204 |
| 2024-08-01 | 16.63 | $24.61 | 83600 |
| 2024-07-31 | 17.23 | $24.77 | 156600 |
| 2024-07-30 | 17.61 | $24.68 | 52900 |
| 2024-07-29 | 18.16 | $24.20 | 48443 |
| 2024-07-26 | 18.99 | $24.55 | 49800 |
| 2024-07-25 | 19.43 | $24.55 | 41900 |
| 2024-07-24 | 19.85 | $24.58 | 43468 |
| 2024-07-23 | 20.29 | $24.62 | 34000 |
| 2024-07-22 | 20.92 | $24.56 | 42344 |
| 2024-07-19 | 21.57 | $24.59 | 56300 |
| 2024-07-18 | 22.20 | $24.90 | 76200 |
| 2024-07-17 | 22.56 | $25.16 | 75400 |
| 2024-07-16 | 22.69 | $25.81 | 102119 |
| 2024-07-15 | 22.21 | $25.18 | 102916 |
| 2024-07-12 | 22.10 | $24.78 | 187900 |
| 2024-07-11 | 22.32 | $24.57 | 151100 |
| 2024-07-10 | 22.75 | $24.28 | 256844 |
| 2024-07-09 | 23.25 | $24.70 | 456541 |
| 2024-07-08 | 23.59 | $24.63 | 326241 |
| 2024-07-05 | 23.95 | $24.44 | 77200 |
| 2024-07-03 | 24.45 | $24.95 | 143200 |
| 2024-07-02 | 24.76 | $24.69 | 290305 |
| 2024-07-01 | 25.13 | $24.26 | 341303 |
| 2024-06-28 | 25.68 | $24.55 | 107220 |
| 2024-06-27 | 26.27 | $23.17 | 83000 |
| 2024-06-26 | 27.37 | $23.09 | 79033 |
| 2024-06-25 | 28.42 | $23.38 | 78736 |
| 2024-06-24 | 29.84 | $23.63 | 178712 |
| 2024-06-21 | 31.35 | $22.84 | 264300 |
| 2024-06-20 | 32.69 | $22.98 | 93100 |
| 2024-06-18 | 34.36 | $23.14 | 68100 |
| 2024-06-17 | 36.09 | $23.03 | 103200 |
| 2024-06-14 | 37.79 | $23.65 | 42938 |
| 2024-06-13 | 39.27 | $24.18 | 98215 |
| 2024-06-12 | 40.37 | $24.55 | 111600 |
| 2024-06-11 | 41.02 | $24.51 | 78700 |
| 2024-06-10 | 42.02 | $24.48 | 114113 |
| 2024-06-07 | 43.08 | $24.52 | 136824 |
| 2024-06-06 | 44.17 | $24.84 | 65401 |
| 2024-06-05 | 44.96 | $24.98 | 83261 |
| 2024-06-04 | 45.51 | $25.22 | 75100 |
| 2024-06-03 | 46.00 | $25.52 | 165249 |
| 2024-05-31 | 46.23 | $24.90 | 145100 |
| 2024-05-30 | 46.79 | $24.81 | 84400 |
| 2024-05-29 | 46.54 | $23.91 | 161531 |
| 2024-05-28 | 46.58 | $24.65 | 166520 |
| 2024-05-24 | 46.03 | $24.09 | 205346 |
| 2024-05-23 | 45.67 | $23.75 | 379535 |
| 2024-05-22 | 45.32 | $23.58 | 172626 |
| 2024-05-21 | 45.18 | $23.98 | 73900 |
| 2024-05-20 | 44.26 | $24.07 | 142500 |
| 2024-05-17 | 43.08 | $23.95 | 157839 |
| 2024-05-16 | 41.89 | $23.75 | 96006 |
| 2024-05-15 | 40.68 | $24.02 | 144846 |
| 2024-05-14 | 39.41 | $23.41 | 151900 |
| 2024-05-13 | 38.28 | $22.85 | 173700 |
| 2024-05-10 | 37.36 | $22.61 | 169425 |
| 2024-05-09 | 36.39 | $22.80 | 198124 |
| 2024-05-08 | 34.87 | $22.90 | 466100 |
| 2024-05-07 | 33.26 | $21.35 | 47400 |
| 2024-05-06 | 32.53 | $21.38 | 33900 |
| 2024-05-03 | 31.86 | $21.33 | 34128 |
| 2024-05-02 | 31.17 | $21.05 | 53101 |
| 2024-05-01 | 30.66 | $20.59 | 47028 |
| 2024-04-30 | 30.39 | $20.47 | 50700 |
| 2024-04-29 | 30.30 | $20.50 | 102500 |
| 2024-04-26 | 30.21 | $20.15 | 95200 |
| 2024-04-25 | 30.51 | $20.28 | 74800 |
| 2024-04-24 | 30.82 | $20.16 | 40700 |
| 2024-04-23 | 30.95 | $20.34 | 106800 |
| 2024-04-22 | 30.92 | $20.31 | 49529 |
| 2024-04-19 | 30.92 | $20.08 | 61300 |
| 2024-04-18 | 31.12 | $20.00 | 69600 |
| 2024-04-17 | 31.33 | $19.61 | 54135 |
| 2024-04-16 | 31.93 | $19.53 | 72632 |
| 2024-04-15 | 32.54 | $19.72 | 44637 |
| 2024-04-12 | 32.93 | $20.08 | 46945 |
| 2024-04-11 | 32.80 | $20.52 | 64300 |
| 2024-04-10 | 32.40 | $20.39 | 69511 |
| 2024-04-09 | 32.03 | $20.65 | 88000 |
| 2024-04-08 | 31.30 | $20.49 | 187400 |
| 2024-04-05 | 30.57 | $20.13 | 49500 |
| 2024-04-04 | 30.02 | $20.30 | 54428 |
| 2024-04-03 | 29.07 | $20.55 | 253300 |
| 2024-04-02 | 28.17 | $20.37 | 93305 |
| 2024-04-01 | 27.37 | $20.07 | 55700 |
| 2024-03-28 | 26.51 | $20.23 | 136900 |
| 2024-03-27 | 25.58 | $19.80 | 100400 |
| 2024-03-26 | 25.09 | $19.58 | 92200 |
| 2024-03-25 | 24.57 | $19.78 | 126947 |
| 2024-03-22 | 23.83 | $19.23 | 73525 |
| 2024-03-21 | 23.39 | $19.36 | 82700 |
| 2024-03-20 | 22.82 | $19.30 | 62300 |
| 2024-03-19 | 22.41 | $19.19 | 99424 |
| 2024-03-18 | 21.97 | $19.01 | 81400 |
| 2024-03-15 | 21.63 | $19.21 | 148900 |
| 2024-03-14 | 21.01 | $18.73 | 69601 |
| 2024-03-13 | 20.79 | $18.53 | 56600 |
| 2024-03-12 | 20.75 | $18.22 | 59400 |
| 2024-03-11 | 20.91 | $18.25 | 58508 |
| 2024-03-08 | 21.10 | $18.23 | 56301 |
| 2024-03-07 | 21.14 | $18.35 | 78836 |
| 2024-03-06 | 21.10 | $18.09 | 95137 |
| 2024-03-05 | 21.29 | $17.67 | 86323 |
| 2024-03-04 | 21.74 | $17.91 | 88400 |
| 2024-03-01 | 21.92 | $18.33 | 75700 |
| 2024-02-29 | 21.72 | $18.65 | 144900 |
| 2024-02-28 | 21.21 | $18.10 | 278948 |
| 2024-02-27 | 20.96 | $17.38 | 370997 |
| 2024-02-26 | 21.32 | $15.70 | 80858 |
| 2024-02-23 | 20.97 | $15.91 | 51612 |
| 2024-02-22 | 20.83 | $16.00 | 34048 |
| 2024-02-21 | 20.82 | $15.82 | 53128 |
| 2024-02-20 | 20.53 | $16.06 | 55600 |
| 2024-02-16 | 20.39 | $15.88 | 39900 |
| 2024-02-15 | 19.96 | $15.92 | 32100 |
| 2024-02-14 | 19.50 | $15.59 | 55300 |
| 2024-02-13 | 18.64 | $15.67 | 87419 |
| 2024-02-12 | 17.78 | $16.33 | 84200 |
| 2024-02-09 | 17.33 | $16.46 | 103100 |
| 2024-02-08 | 16.99 | $16.49 | 87926 |
| 2024-02-07 | 16.62 | $16.34 | 100938 |
| 2024-02-06 | 16.17 | $16.56 | 58300 |
| 2024-02-05 | 15.69 | $16.24 | 106500 |
| 2024-02-02 | 15.21 | $16.71 | 30507 |
| 2024-02-01 | 15.17 | $17.12 | 24919 |
| 2024-01-31 | 15.48 | $17.04 | 45000 |
| 2024-01-30 | 15.80 | $17.19 | 30011 |
| 2024-01-29 | 16.33 | $17.25 | 45300 |
| 2024-01-26 | 16.81 | $17.73 | 65638 |
| 2024-01-25 | 17.51 | $17.47 | 34200 |
| 2024-01-24 | 18.35 | $17.31 | 72500 |
| 2024-01-23 | 19.23 | $17.66 | 69400 |
| 2024-01-22 | 20.13 | $17.75 | 44602 |
| 2024-01-19 | 20.81 | $17.84 | 51637 |
| 2024-01-18 | 21.53 | $18.03 | 43700 |
| 2024-01-17 | 22.02 | $17.69 | 68407 |
| 2024-01-16 | 22.81 | $18.04 | 43614 |
| 2024-01-12 | 23.16 | $18.80 | 37338 |
| 2024-01-11 | 22.38 | $18.65 | 44430 |
| 2024-01-10 | 21.56 | $18.70 | 32819 |
| 2024-01-09 | 20.88 | $18.59 | 104637 |
| 2024-01-08 | 20.21 | $18.88 | 61105 |
| 2024-01-05 | 19.36 | $18.94 | 207828 |
| 2024-01-04 | 18.46 | $18.10 | 71505 |
| 2024-01-03 | 18.05 | $17.69 | 39715 |
| 2024-01-02 | 17.92 | $18.08 | 75327 |
| 2023-12-29 | 17.33 | $18.00 | 40300 |
| 2023-12-28 | 16.85 | $18.14 | 39204 |
| 2023-12-27 | 16.18 | $18.26 | 49105 |
| 2023-12-26 | 15.26 | $17.96 | 39800 |
| 2023-12-22 | 14.58 | $17.99 | 51300 |
| 2023-12-21 | 13.68 | $17.94 | 59737 |
| 2023-12-20 | 12.73 | $17.89 | 146500 |
| 2023-12-19 | 11.56 | $17.83 | 89902 |
| 2023-12-18 | 10.67 | $16.96 | 50400 |
| 2023-12-15 | 10.47 | $16.88 | 93300 |
| 2023-12-14 | 10.22 | $16.68 | 72735 |
| 2023-12-13 | 10.53 | $16.47 | 49701 |
| 2023-12-12 | 11.02 | $16.25 | 31640 |
| 2023-12-11 | 11.16 | $16.49 | 39915 |
| 2023-12-08 | 11.50 | $16.56 | 20700 |
| 2023-12-07 | 11.98 | $16.65 | 25400 |
| 2023-12-06 | 12.56 | $16.58 | 51323 |
| 2023-12-05 | 13.11 | $16.09 | 83637 |
| 2023-12-04 | 13.56 | $17.13 | 83000 |
| 2023-12-01 | 13.33 | $17.22 | 61719 |
| 2023-11-30 | 13.17 | $16.86 | 40613 |
| 2023-11-29 | 13.27 | $17.12 | 92526 |
| 2023-11-28 | 12.98 | $17.04 | 66500 |
| 2023-11-27 | 12.71 | $17.07 | 97450 |
| 2023-11-24 | 12.42 | $17.30 | 162500 |
| 2023-11-22 | 12.03 | $16.44 | 55600 |
| 2023-11-21 | 12.45 | $16.30 | 163700 |
| 2023-11-20 | 12.88 | $16.99 | 38646 |
| 2023-11-17 | 12.25 | $16.74 | 29600 |
| 2023-11-16 | 11.83 | $16.68 | 26600 |
| 2023-11-15 | 11.36 | $16.81 | 50124 |
| 2023-11-14 | 10.68 | $16.68 | 181800 |
| 2023-11-13 | 10.10 | $16.17 | 29400 |
| 2023-11-10 | 10.04 | $16.22 | 33848 |
| 2023-11-09 | 9.99 | $16.00 | 61500 |
| 2023-11-08 | 9.89 | $16.13 | 50403 |
| 2023-11-07 | 9.61 | $16.06 | 51900 |
| 2023-11-06 | 9.33 | $16.49 | 66134 |
| 2023-11-03 | 8.50 | $16.73 | 61640 |
| 2023-11-02 | 7.62 | $16.25 | 112643 |
| 2023-11-01 | 7.22 | $15.69 | 118200 |
| 2023-10-31 | 7.25 | $15.71 | 67841 |
| 2023-10-30 | 7.35 | $15.52 | 73900 |
| 2023-10-27 | 7.72 | $15.33 | 77100 |
| 2023-10-26 | 8.11 | $15.05 | 107942 |
| 2023-10-25 | 8.05 | $14.64 | 53100 |
| 2023-10-24 | 7.41 | $14.86 | 61500 |
| 2023-10-23 | 7.07 | $14.93 | 57100 |
| 2023-10-20 | 6.70 | $15.00 | 84443 |
| 2023-10-19 | 6.68 | $15.26 | 30500 |
| 2023-10-18 | 7.02 | $15.42 | 41500 |
| 2023-10-17 | 7.24 | $15.59 | 65518 |
| 2023-10-16 | 7.40 | $15.86 | 80721 |
| 2023-10-13 | 7.44 | $15.21 | 40649 |
| 2023-10-12 | 7.54 | $15.29 | 131126 |
| 2023-10-11 | 7.74 | $15.85 | 27822 |
| 2023-10-10 | 7.65 | $15.77 | 87723 |
| 2023-10-09 | 7.75 | $15.38 | 43300 |
| 2023-10-06 | 7.90 | $15.53 | 52400 |
| 2023-10-05 | 8.06 | $15.42 | 121300 |
| 2023-10-04 | 8.05 | $14.93 | 111300 |
| 2023-10-03 | 7.51 | $14.78 | 144300 |
| 2023-10-02 | 6.94 | $15.41 | 95413 |
| 2023-09-29 | 7.19 | $15.45 | 77839 |
| 2023-09-28 | 7.52 | $15.40 | 76114 |
| 2023-09-27 | 7.60 | $15.37 | 44743 |
| 2023-09-26 | 7.68 | $15.52 | 65235 |
| 2023-09-25 | 7.96 | $15.85 | 79400 |
| 2023-09-22 | 8.24 | $15.89 | 95200 |
| 2023-09-21 | 8.28 | $15.93 | 88236 |
| 2023-09-20 | 8.24 | $16.16 | 118425 |
| 2023-09-19 | 8.02 | $15.62 | 55500 |
| 2023-09-18 | 8.14 | $15.64 | 54934 |
| 2023-09-15 | 8.29 | $15.77 | 115000 |
| 2023-09-14 | 8.68 | $16.08 | 188400 |
| 2023-09-13 | 8.81 | $16.06 | 121336 |
| 2023-09-12 | 9.21 | $15.88 | 47206 |
| 2023-09-11 | 9.65 | $15.95 | 49900 |
| 2023-09-08 | 10.03 | $15.47 | 66429 |
| 2023-09-07 | 10.02 | $15.42 | 117218 |
| 2023-09-06 | 9.93 | $15.60 | 48039 |
| 2023-09-05 | 9.99 | $15.71 | 66545 |
| 2023-09-01 | 10.21 | $15.55 | 45841 |
| 2023-08-31 | 10.44 | $15.87 | 45400 |
| 2023-08-30 | 10.99 | $16.13 | 68300 |
| 2023-08-29 | 11.18 | $16.06 | 55310 |
| 2023-08-28 | 11.72 | $15.70 | 110500 |
| 2023-08-25 | 12.02 | $15.27 | 66000 |
| 2023-08-24 | 11.71 | $15.20 | 60319 |
| 2023-08-23 | 11.32 | $15.19 | 68500 |
| 2023-08-22 | 10.81 | $15.12 | 39646 |
| 2023-08-21 | 10.28 | $15.35 | 80054 |
| 2023-08-18 | 9.98 | $15.50 | 53444 |
| 2023-08-17 | 9.57 | $15.58 | 54400 |
| 2023-08-16 | 9.36 | $15.86 | 100938 |
| 2023-08-15 | 9.41 | $15.66 | 97900 |
| 2023-08-14 | 9.47 | $16.41 | 168903 |
| 2023-08-11 | 9.92 | $16.20 | 183300 |
| 2023-08-10 | 10.20 | $16.27 | 181600 |
| 2023-08-09 | 10.71 | $16.46 | 175816 |
| 2023-08-08 | 11.25 | $16.21 | 128100 |
| 2023-08-07 | 11.54 | $16.40 | 135900 |
| 2023-08-04 | 12.06 | $16.37 | 152714 |
| 2023-08-03 | 12.66 | $16.00 | 268349 |
| 2023-08-02 | 12.72 | $15.72 | 245900 |
| 2023-08-01 | 12.38 | $15.42 | 109625 |
| 2023-07-31 | 11.82 | $15.62 | 190400 |
| 2023-07-28 | 11.32 | $15.75 | 118610 |
| 2023-07-27 | 10.92 | $15.51 | 296503 |
| 2023-07-26 | 10.50 | $16.85 | 71130 |
| 2023-07-25 | 10.96 | $16.84 | 59532 |
| 2023-07-24 | 11.32 | $16.90 | 60700 |
| 2023-07-21 | 11.70 | $16.65 | 55200 |
| 2023-07-20 | 12.26 | $16.68 | 69519 |
| 2023-07-19 | 12.80 | $16.94 | 69000 |
| 2023-07-18 | 13.15 | $17.04 | 44800 |
| 2023-07-17 | 13.52 | $16.72 | 55400 |
| 2023-07-14 | 14.18 | $16.69 | 89100 |
| 2023-07-13 | 14.83 | $17.16 | 133847 |
| 2023-07-12 | 15.21 | $16.71 | 126700 |
| 2023-07-11 | 16.00 | $16.12 | 70510 |
| 2023-07-10 | 16.26 | $15.75 | 140615 |
| 2023-07-07 | 16.28 | $15.88 | 53900 |
| 2023-07-06 | 16.29 | $15.56 | 95717 |
| 2023-07-05 | 15.93 | $15.76 | 99400 |
| 2023-07-03 | 15.73 | $15.65 | 47100 |
| 2023-06-30 | 15.37 | $15.24 | 123730 |
| 2023-06-29 | 14.66 | $15.04 | 204616 |
| 2023-06-28 | 13.73 | $15.39 | 864116 |
| 2023-06-27 | 12.95 | $16.53 | 149300 |
| 2023-06-26 | 13.06 | $16.33 | 136300 |
| 2023-06-23 | 13.07 | $16.29 | 73702 |
| 2023-06-22 | 12.97 | $16.30 | 70127 |
| 2023-06-21 | 12.79 | $16.19 | 69600 |
| 2023-06-20 | 12.70 | $16.60 | 227039 |
| 2023-06-16 | 12.60 | $16.85 | 208100 |
| 2023-06-15 | 12.63 | $17.48 | 29726 |
| 2023-06-14 | 13.19 | $17.29 | 46417 |
| 2023-06-13 | 13.77 | $16.81 | 26148 |
| 2023-06-12 | 13.94 | $16.72 | 34900 |
| 2023-06-09 | 14.12 | $16.67 | 35200 |
| 2023-06-08 | 14.18 | $16.72 | 129700 |
| 2023-06-07 | 14.22 | $16.93 | 39133 |
| 2023-06-06 | 14.51 | $17.04 | 39300 |
| 2023-06-05 | 14.71 | $16.89 | 81600 |
| 2023-06-02 | 14.91 | $17.34 | 124400 |
| 2023-06-01 | 15.19 | $16.62 | 135900 |
| 2023-05-31 | 14.50 | $16.74 | 165936 |
| 2023-05-30 | 13.95 | $16.78 | 114200 |
| 2023-05-26 | 13.53 | $17.98 | 41400 |
| 2023-05-25 | 13.83 | $17.91 | 51000 |
| 2023-05-24 | 14.20 | $18.46 | 52249 |
| 2023-05-23 | 14.84 | $18.55 | 62600 |
| 2023-05-22 | 15.51 | $18.13 | 26100 |
| 2023-05-19 | 15.94 | $18.03 | 39905 |
| 2023-05-18 | 16.36 | $17.71 | 48900 |
| 2023-05-17 | 16.39 | $17.68 | 65625 |
| 2023-05-16 | 16.41 | $17.66 | 48100 |
| 2023-05-15 | 16.59 | $18.42 | 96415 |
| 2023-05-12 | 17.05 | $17.92 | 222500 |
| 2023-05-11 | 17.12 | $18.20 | 88722 |
| 2023-05-10 | 17.50 | $18.55 | 93426 |
| 2023-05-09 | 18.05 | $17.80 | 72700 |
| 2023-05-08 | 18.05 | $17.96 | 74300 |
| 2023-05-05 | 18.17 | $18.06 | 93300 |
| 2023-05-04 | 18.33 | $17.47 | 114541 |
| 2023-05-03 | 17.93 | $17.07 | 125311 |
| 2023-05-02 | 17.22 | $17.38 | 107506 |
| 2023-05-01 | 16.66 | $17.71 | 55331 |
| 2023-04-28 | 16.33 | $17.91 | 80538 |
| 2023-04-27 | 16.05 | $18.00 | 292700 |
| 2023-04-26 | 15.74 | $19.11 | 96100 |
| 2023-04-25 | 16.43 | $19.60 | 27606 |
| 2023-04-24 | 16.58 | $19.97 | 45100 |
| 2023-04-21 | 16.33 | $19.93 | 61910 |
| 2023-04-20 | 16.11 | $19.84 | 73012 |
| 2023-04-19 | 16.01 | $19.65 | 200734 |
| 2023-04-18 | 15.97 | $19.56 | 91200 |
| 2023-04-17 | 15.91 | $19.74 | 103400 |
| 2023-04-14 | 15.77 | $19.48 | 46600 |
| 2023-04-13 | 15.70 | $19.44 | 75100 |
| 2023-04-12 | 15.81 | $19.33 | 80900 |
| 2023-04-11 | 16.00 | $18.70 | 62600 |
| 2023-04-10 | 16.64 | $18.28 | 44902 |
| 2023-04-06 | 17.39 | $18.43 | 25630 |
| 2023-04-05 | 18.18 | $18.35 | 48642 |
| 2023-04-04 | 19.09 | $18.41 | 69939 |
| 2023-04-03 | 19.86 | $18.69 | 65500 |
| 2023-03-31 | 20.43 | $18.92 | 36900 |
| 2023-03-30 | 20.85 | $18.65 | 54400 |
| 2023-03-29 | 21.45 | $18.38 | 65330 |
| 2023-03-28 | 22.29 | $18.09 | 88117 |
| 2023-03-27 | 23.22 | $18.07 | 134400 |
| 2023-03-24 | 24.36 | $17.45 | 87900 |
| 2023-03-23 | 25.52 | $18.14 | 59537 |
| 2023-03-22 | 26.50 | $18.32 | 44400 |
| 2023-03-21 | 27.36 | $18.40 | 50831 |
| 2023-03-20 | 28.38 | $18.33 | 79000 |
| 2023-03-17 | 29.46 | $18.18 | 225000 |
| 2023-03-16 | 30.73 | $17.34 | 154200 |
| 2023-03-15 | 32.17 | $18.17 | 155831 |
| 2023-03-14 | 33.53 | $19.01 | 128100 |
| 2023-03-13 | 34.18 | $18.32 | 129816 |
| 2023-03-10 | 35.25 | $18.36 | 89519 |
| 2023-03-09 | 36.08 | $18.93 | 46136 |
| 2023-03-08 | 36.39 | $18.99 | 46000 |
| 2023-03-07 | 36.81 | $18.82 | 59300 |
| 2023-03-06 | 37.26 | $19.24 | 78700 |
| 2023-03-03 | 37.36 | $19.30 | 149328 |
| 2023-03-02 | 37.53 | $19.12 | 110023 |
| 2023-03-01 | 37.73 | $19.38 | 78517 |
| 2023-02-28 | 37.69 | $19.79 | 79500 |
| 2023-02-27 | 37.50 | $19.44 | 134200 |
| 2023-02-24 | 37.37 | $19.15 | 316229 |
| 2023-02-23 | 37.24 | $18.77 | 98935 |
| 2023-02-22 | 37.42 | $18.91 | 103200 |
| 2023-02-21 | 37.55 | $19.43 | 84500 |
| 2023-02-17 | 37.24 | $19.64 | 155215 |
| 2023-02-16 | 36.92 | $18.84 | 240300 |
| 2023-02-15 | 36.76 | $19.79 | 188528 |
| 2023-02-14 | 35.96 | $20.61 | 411217 |
| 2023-02-13 | 34.28 | $20.57 | 900502 |
| 2023-02-10 | 32.50 | $18.64 | 232348 |
| 2023-02-09 | 31.13 | $18.61 | 331548 |
| 2023-02-08 | 29.68 | $18.69 | 748920 |
| 2023-02-07 | 28.23 | $16.89 | 113805 |
| 2023-02-06 | 27.48 | $16.58 | 155418 |
| 2023-02-03 | 26.86 | $16.45 | 146314 |
| 2023-02-02 | 26.20 | $17.08 | 141032 |
| 2023-02-01 | 24.95 | $17.35 | 220200 |
| 2023-01-31 | 23.62 | $16.99 | 153900 |
| 2023-01-30 | 22.34 | $17.36 | 245100 |
| 2023-01-27 | 20.74 | $17.37 | 347223 |
| 2023-01-26 | 18.90 | $17.40 | 752131 |
| 2023-01-25 | 16.97 | $18.25 | 2.2M |
| 2023-01-24 | 14.93 | $14.83 | 80444 |
| 2023-01-23 | 14.42 | $14.85 | 115900 |
| 2023-01-20 | 13.99 | $14.57 | 105600 |
| 2023-01-19 | 13.77 | $14.45 | 129600 |
| 2023-01-18 | 13.57 | $14.67 | 80600 |
| 2023-01-17 | 12.88 | $14.91 | 301219 |
| 2023-01-13 | 11.89 | $14.37 | 171315 |
| 2023-01-12 | 11.36 | $14.49 | 275100 |
| 2023-01-11 | 10.80 | $13.94 | 95232 |
| 2023-01-10 | 10.76 | $13.66 | 71325 |
| 2023-01-09 | 11.03 | $13.79 | 146617 |
| 2023-01-06 | 10.97 | $13.55 | 186600 |
| 2023-01-05 | 11.37 | $13.35 | 92800 |
| 2023-01-04 | 11.83 | $13.33 | 131200 |
| 2023-01-03 | 12.35 | $13.05 | 173046 |
| 2022-12-30 | 12.55 | $12.63 | 163100 |
| 2022-12-29 | 12.47 | $12.88 | 150300 |
| 2022-12-28 | 12.57 | $12.64 | 205700 |
| 2022-12-27 | 12.63 | $12.91 | 74000 |
| 2022-12-23 | 12.95 | $12.90 | 155000 |
| 2022-12-22 | 13.23 | $12.56 | 201328 |
| 2022-12-21 | 13.36 | $12.88 | 200630 |
| 2022-12-20 | 14.05 | $12.93 | 176900 |
| 2022-12-19 | 14.70 | $12.86 | 168120 |
| 2022-12-16 | 15.43 | $13.19 | 179419 |
| 2022-12-15 | 16.12 | $13.34 | 171800 |
| 2022-12-14 | 16.36 | $13.86 | 207444 |
| 2022-12-13 | 16.23 | $13.88 | 165800 |
| 2022-12-12 | 15.84 | $13.46 | 185100 |
| 2022-12-09 | 16.04 | $13.16 | 149600 |
| 2022-12-08 | 16.48 | $13.10 | 86500 |
| 2022-12-07 | 17.11 | $13.07 | 99429 |
| 2022-12-06 | 17.74 | $13.31 | 169202 |
| 2022-12-05 | 18.18 | $13.71 | 109815 |
| 2022-12-02 | 18.17 | $13.65 | 104833 |
| 2022-12-01 | 18.36 | $13.75 | 126900 |
| 2022-11-30 | 18.52 | $13.58 | 146922 |
| 2022-11-29 | 18.84 | $13.42 | 189632 |
| 2022-11-28 | 19.13 | $13.60 | 153632 |
| 2022-11-25 | 19.12 | $13.95 | 161744 |
| 2022-11-23 | 18.85 | $13.57 | 141315 |
| 2022-11-22 | 18.84 | $13.35 | 127948 |
| 2022-11-21 | 19.01 | $13.37 | 153924 |
| 2022-11-18 | 19.18 | $13.47 | 223705 |
| 2022-11-17 | 19.11 | $13.10 | 109841 |
| 2022-11-16 | 19.34 | $13.14 | 133301 |
| 2022-11-15 | 19.50 | $13.31 | 162445 |
| 2022-11-14 | 19.59 | $13.52 | 214517 |
| 2022-11-11 | 19.42 | $13.25 | 380547 |
| 2022-11-10 | 19.40 | $13.01 | 190400 |
| 2022-11-09 | 19.58 | $12.55 | 131000 |
| 2022-11-08 | 20.08 | $12.68 | 102100 |
| 2022-11-07 | 20.53 | $12.91 | 287300 |
| 2022-11-04 | 20.79 | $11.80 | 114400 |
| 2022-11-03 | 21.59 | $11.38 | 118500 |
| 2022-11-02 | 21.85 | $11.40 | 169500 |
| 2022-11-01 | 22.33 | $11.43 | 135200 |
| 2022-10-31 | 22.51 | $10.96 | 209200 |
| 2022-10-28 | 22.13 | $10.85 | 130521 |
| 2022-10-27 | 21.64 | $10.56 | 396728 |
| 2022-10-26 | 21.01 | $11.20 | 203500 |
| 2022-10-25 | 21.05 | $11.16 | 124328 |
| 2022-10-24 | 20.98 | $10.86 | 158700 |
| 2022-10-21 | 20.52 | $11.01 | 296349 |
| 2022-10-20 | 20.02 | $11.03 | 267624 |
| 2022-10-19 | 19.79 | $11.35 | 194500 |
| 2022-10-18 | 19.78 | $11.74 | 135300 |
| 2022-10-17 | 20.13 | $11.84 | 159440 |
| 2022-10-14 | 20.54 | $11.63 | 133223 |
| 2022-10-13 | 20.86 | $11.78 | 236148 |
| 2022-10-12 | 21.20 | $11.37 | 121100 |
| 2022-10-11 | 21.01 | $11.43 | 98700 |
| 2022-10-10 | 20.92 | $11.61 | 107604 |
| 2022-10-07 | 20.89 | $11.44 | 263400 |
| 2022-10-06 | 20.70 | $11.87 | 144427 |
| 2022-10-05 | 20.80 | $11.98 | 327300 |
| 2022-10-04 | 20.90 | $12.43 | 106000 |
| 2022-10-03 | 21.55 | $11.99 | 191767 |
| 2022-09-30 | 21.81 | $11.41 | 184524 |
| 2022-09-29 | 21.45 | $11.47 | 212145 |
| 2022-09-28 | 21.14 | $11.97 | 121800 |
| 2022-09-27 | 20.88 | $11.53 | 222637 |
| 2022-09-26 | 20.21 | $11.60 | 355040 |
| 2022-09-23 | 19.57 | $11.97 | 242845 |
| 2022-09-22 | 19.01 | $12.41 | 169547 |
| 2022-09-21 | 18.77 | $12.17 | 200026 |
| 2022-09-20 | 18.52 | $12.15 | 286500 |
| 2022-09-19 | 17.90 | $12.55 | 180428 |
| 2022-09-16 | 17.34 | $12.46 | 148923 |
| 2022-09-15 | 16.67 | $12.54 | 278500 |
| 2022-09-14 | 16.09 | $12.79 | 210216 |
| 2022-09-13 | 15.51 | $12.68 | 277500 |
| 2022-09-12 | 15.01 | $13.49 | 62236 |
| 2022-09-09 | 14.95 | $13.16 | 101938 |
| 2022-09-08 | 14.55 | $12.94 | 215144 |
| 2022-09-07 | 13.97 | $13.53 | 96240 |
| 2022-09-06 | 13.64 | $13.08 | 92638 |
| 2022-09-02 | 13.05 | $13.10 | 146926 |
| 2022-09-01 | 12.43 | $13.45 | 219100 |
| 2022-08-31 | 11.79 | $14.17 | 105300 |
| 2022-08-30 | 11.78 | $14.48 | 121200 |
| 2022-08-29 | 11.87 | $14.16 | 269500 |
| 2022-08-26 | 11.63 | $15.16 | 154900 |
| 2022-08-25 | 12.20 | $15.66 | 89200 |
| 2022-08-24 | 12.58 | $15.46 | 104130 |
| 2022-08-23 | 13.17 | $15.42 | 131401 |
| 2022-08-22 | 13.81 | $15.14 | 108300 |
| 2022-08-19 | 14.50 | $15.57 | 117111 |
| 2022-08-18 | 15.03 | $15.71 | 84239 |
| 2022-08-17 | 15.48 | $15.55 | 206747 |
| 2022-08-16 | 16.03 | $15.94 | 68104 |
| 2022-08-15 | 16.46 | $15.54 | 89500 |
| 2022-08-12 | 17.18 | $16.08 | 72400 |
| 2022-08-11 | 17.55 | $15.88 | 71100 |
| 2022-08-10 | 17.93 | $15.61 | 162800 |
| 2022-08-09 | 18.61 | $15.09 | 53800 |
| 2022-08-08 | 19.56 | $15.33 | 78800 |
| 2022-08-05 | 20.38 | $15.23 | 67600 |
| 2022-08-04 | 21.43 | $15.21 | 82327 |
| 2022-08-03 | 22.44 | $15.17 | 199800 |
| 2022-08-02 | 23.51 | $14.69 | 150500 |
| 2022-08-01 | 24.57 | $15.30 | 228646 |
| 2022-07-29 | 25.73 | $15.83 | 184625 |
| 2022-07-28 | 26.79 | $15.24 | 246100 |
| 2022-07-27 | 28.15 | $13.86 | 187649 |
| 2022-07-26 | 28.52 | $13.45 | 163812 |
| 2022-07-25 | 28.81 | $14.05 | 135032 |
| 2022-07-22 | 29.36 | $13.61 | 175025 |
| 2022-07-21 | 29.58 | $13.42 | 161700 |
| 2022-07-20 | 29.61 | $13.82 | 167800 |
| 2022-07-19 | 29.86 | $13.97 | 73900 |
| 2022-07-18 | 30.14 | $13.57 | 124500 |
| 2022-07-15 | 30.44 | $13.28 | 110400 |
| 2022-07-14 | 30.17 | $12.98 | 121949 |
| 2022-07-13 | 29.67 | $13.49 | 225235 |
| 2022-07-12 | 29.41 | $13.95 | 126427 |
| 2022-07-11 | 29.23 | $13.70 | 246100 |
| 2022-07-08 | 28.91 | $14.39 | 47100 |
| 2022-07-07 | 28.82 | $14.49 | 74545 |
| 2022-07-06 | 28.72 | $14.14 | 142102 |
| 2022-07-05 | 28.46 | $14.25 | 181700 |
| 2022-07-01 | 28.19 | $14.76 | 274430 |
| 2022-06-30 | 28.11 | $14.37 | 180100 |
| 2022-06-29 | 27.76 | $14.61 | 306835 |
| 2022-06-28 | 27.57 | $15.17 | 193100 |
| 2022-06-27 | 27.59 | $15.36 | 288702 |
| 2022-06-24 | 27.41 | $15.40 | 154222 |
| 2022-06-23 | 27.23 | $14.85 | 683300 |
| 2022-06-22 | 26.94 | $15.40 | 541317 |
| 2022-06-21 | 26.80 | $15.23 | 143019 |
| 2022-06-17 | 26.53 | $14.98 | 223100 |
| 2022-06-16 | 26.05 | $14.64 | 384700 |
| 2022-06-15 | 25.55 | $15.50 | 408000 |
| 2022-06-14 | 25.23 | $15.20 | 409500 |
| 2022-06-13 | 24.77 | $15.50 | 373629 |
| 2022-06-10 | 24.36 | $16.59 | 290600 |
| 2022-06-09 | 24.17 | $17.06 | 346204 |
| 2022-06-08 | 24.21 | $17.71 | 203500 |
| 2022-06-07 | 24.26 | $17.19 | 243208 |
| 2022-06-06 | 24.02 | $17.21 | 170112 |
| 2022-06-03 | 23.77 | $16.38 | 187235 |
| 2022-06-02 | 23.11 | $16.45 | 310312 |
| 2022-06-01 | 22.41 | $16.34 | 230100 |
| 2022-05-31 | 21.64 | $16.97 | 184100 |
| 2022-05-27 | 20.98 | $17.59 | 221930 |
| 2022-05-26 | 20.37 | $18.17 | 118200 |
| 2022-05-25 | 19.92 | $17.89 | 96200 |
| 2022-05-24 | 19.26 | $17.10 | 155900 |
| 2022-05-23 | 18.23 | $17.44 | 166400 |
| 2022-05-20 | 17.22 | $17.02 | 406247 |
| 2022-05-19 | 16.15 | $22.20 | 93200 |
| 2022-05-18 | 16.07 | $21.00 | 101006 |
| 2022-05-17 | 15.99 | $23.50 | 52400 |
| 2022-05-16 | 16.79 | $23.71 | 58600 |
| 2022-05-13 | 17.63 | $22.94 | 41200 |
| 2022-05-12 | 18.10 | $22.29 | 74400 |
| 2022-05-11 | 18.36 | $21.70 | 82800 |
| 2022-05-10 | 18.63 | $21.29 | 140500 |
| 2022-05-09 | 18.54 | $19.88 | 144842 |
| 2022-05-06 | 17.98 | $21.26 | 60200 |
| 2022-05-05 | 17.78 | $21.80 | 98200 |
| 2022-05-04 | 17.75 | $23.97 | 68702 |
| 2022-05-03 | 18.21 | $22.86 | 62600 |
| 2022-05-02 | 18.14 | $21.84 | 88600 |
| 2022-04-29 | 17.34 | $21.82 | 146700 |
| 2022-04-28 | 16.78 | $22.06 | 371600 |
| 2022-04-27 | 16.01 | $23.59 | 83000 |
| 2022-04-26 | 16.07 | $23.37 | 66700 |
| 2022-04-25 | 16.14 | $24.84 | 84228 |
| 2022-04-22 | 16.62 | $24.53 | 67022 |
| 2022-04-21 | 17.30 | $25.56 | 56500 |
| 2022-04-20 | 17.81 | $26.15 | 98300 |
| 2022-04-19 | 18.03 | $27.01 | 66000 |
| 2022-04-18 | 17.74 | $26.88 | 79700 |
| 2022-04-14 | 17.34 | $27.67 | 105300 |
| 2022-04-13 | 16.97 | $27.07 | 76920 |
| 2022-04-12 | 16.87 | $26.21 | 72037 |
| 2022-04-11 | 17.01 | $25.85 | 65804 |
| 2022-04-08 | 17.18 | $26.40 | 76700 |
| 2022-04-07 | 17.02 | $26.75 | 152800 |
| 2022-04-06 | 16.90 | $25.81 | 98300 |
| 2022-04-05 | 17.13 | $26.17 | 118500 |
| 2022-04-04 | 17.13 | $25.72 | 87100 |
| 2022-04-01 | 17.44 | $25.76 | 53100 |
| 2022-03-31 | 17.83 | $25.21 | 164316 |
| 2022-03-30 | 18.24 | $25.41 | 59535 |
| 2022-03-29 | 18.78 | $25.69 | 104400 |
| 2022-03-28 | 19.29 | $24.46 | 57800 |
| 2022-03-25 | 20.04 | $24.37 | 104736 |
| 2022-03-24 | 20.85 | $24.04 | 71338 |
| 2022-03-23 | 21.51 | $23.75 | 54200 |
| 2022-03-22 | 22.15 | $23.80 | 63200 |
| 2022-03-21 | 22.87 | $23.84 | 107232 |
| 2022-03-18 | 23.63 | $24.48 | 93200 |
| 2022-03-17 | 24.53 | $24.50 | 144925 |
| 2022-03-16 | 25.66 | $25.13 | 203700 |
| 2022-03-15 | 26.84 | $23.10 | 107039 |
| 2022-03-14 | 27.36 | $23.81 | 166514 |
| 2022-03-11 | 28.24 | $23.47 | 69943 |
| 2022-03-10 | 29.02 | $23.10 | 126410 |
| 2022-03-09 | 29.56 | $23.46 | 118431 |
| 2022-03-08 | 30.16 | $21.87 | 346300 |
| 2022-03-07 | 30.15 | $20.09 | 265145 |
| 2022-03-04 | 28.90 | $20.54 | 286825 |
| 2022-03-03 | 27.68 | $21.46 | 148100 |
| 2022-03-02 | 26.60 | $22.23 | 112400 |
| 2022-03-01 | 25.56 | $21.91 | 247600 |
| 2022-02-28 | 24.47 | $23.23 | 139313 |
| 2022-02-25 | 23.62 | $23.94 | 122700 |
| 2022-02-24 | 22.84 | $23.24 | 155700 |
| 2022-02-23 | 21.62 | $23.62 | 268300 |
| 2022-02-22 | 20.78 | $24.48 | 202300 |
| 2022-02-18 | 19.93 | $25.69 | 79900 |
| 2022-02-17 | 19.74 | $26.18 | 118637 |
| 2022-02-16 | 19.77 | $27.52 | 66134 |
| 2022-02-15 | 20.47 | $28.11 | 94900 |
| 2022-02-14 | 21.27 | $26.87 | 177900 |
| 2022-02-11 | 21.43 | $27.54 | 173126 |
| 2022-02-10 | 22.04 | $27.38 | 101712 |
| 2022-02-09 | 22.24 | $27.79 | 90138 |
| 2022-02-08 | 22.68 | $27.79 | 84800 |
| 2022-02-07 | 23.13 | $27.60 | 49900 |
| 2022-02-04 | 23.73 | $27.43 | 64526 |
| 2022-02-03 | 24.14 | $27.75 | 79321 |
| 2022-02-02 | 24.70 | $27.49 | 54600 |
| 2022-02-01 | 25.03 | $26.86 | 77200 |
| 2022-01-31 | 24.83 | $26.87 | 96300 |
| 2022-01-28 | 24.61 | $26.89 | 87221 |
| 2022-01-27 | 24.38 | $26.25 | 109300 |
| 2022-01-26 | 24.25 | $26.63 | 117600 |
| 2022-01-25 | 24.33 | $27.23 | 140149 |
| 2022-01-24 | 24.41 | $26.18 | 163616 |
| 2022-01-21 | 23.66 | $26.69 | 114949 |
| 2022-01-20 | 23.40 | $26.94 | 55400 |
| 2022-01-19 | 23.30 | $27.30 | 56403 |
| 2022-01-18 | 23.36 | $27.32 | 94300 |
| 2022-01-14 | 23.29 | $28.50 | 87000 |
| 2022-01-13 | 23.73 | $29.26 | 88047 |
| 2022-01-12 | 24.72 | $28.86 | 81800 |
| 2022-01-11 | 25.26 | $28.76 | 50409 |
| 2022-01-10 | 25.70 | $28.86 | 86137 |
| 2022-01-07 | 26.21 | $29.08 | 140905 |
| 2022-01-06 | 26.94 | $29.31 | 75138 |
| 2022-01-05 | 27.97 | $29.28 | 133356 |
| 2022-01-04 | 29.05 | $29.19 | 77547 |
| 2022-01-03 | 30.13 | $29.05 | 77800 |
| 2021-12-31 | 31.22 | $28.45 | 74700 |
| 2021-12-30 | 31.79 | $28.32 | 77029 |
| 2021-12-29 | 32.45 | $28.56 | 81242 |
| 2021-12-28 | 33.15 | $28.64 | 103200 |
| 2021-12-27 | 34.00 | $28.28 | 104300 |
| 2021-12-23 | 34.47 | $27.26 | 89700 |
| 2021-12-22 | 34.24 | $26.67 | 117800 |
| 2021-12-21 | 33.50 | $27.11 | 175400 |
| 2021-12-20 | 32.75 | $26.25 | 164601 |
| 2021-12-17 | 31.39 | $27.31 | 100149 |
| 2021-12-16 | 30.12 | $27.02 | 162640 |
| 2021-12-15 | 28.67 | $27.31 | 138100 |
| 2021-12-14 | 27.14 | $27.94 | 76932 |
| 2021-12-13 | 25.80 | $28.62 | 84800 |
| 2021-12-10 | 24.55 | $29.72 | 59300 |
| 2021-12-09 | 23.60 | $30.04 | 89100 |
| 2021-12-08 | 22.68 | $30.39 | 58500 |
| 2021-12-07 | 21.80 | $30.24 | 76347 |
| 2021-12-06 | 20.74 | $30.42 | 83100 |
| 2021-12-03 | 19.63 | $29.70 | 59825 |
| 2021-12-02 | 18.18 | $30.83 | 90300 |
| 2021-12-01 | 16.90 | $30.77 | 124014 |
| 2021-11-30 | 15.65 | $31.21 | 95600 |
| 2021-11-29 | 14.45 | $31.27 | 56049 |
| 2021-11-26 | 12.96 | $31.75 | 42000 |
| 2021-11-24 | 11.56 | $33.79 | 40612 |
| 2021-11-23 | 10.76 | $34.37 | 30221 |
| 2021-11-22 | 10.20 | $34.17 | 96333 |
| 2021-11-19 | 9.62 | $34.05 | 68700 |
| 2021-11-18 | 9.02 | $34.50 | 50035 |
| 2021-11-17 | 8.64 | $35.27 | 49500 |
| 2021-11-16 | 8.57 | $36.03 | 84696 |
| 2021-11-15 | 8.99 | $36.74 | 72200 |
| 2021-11-12 | 9.10 | $36.64 | 57517 |
| 2021-11-11 | 9.28 | $35.16 | 65500 |
| 2021-11-10 | 9.08 | $34.65 | 21937 |
| 2021-11-09 | 8.83 | $35.74 | 17510 |
| 2021-11-08 | 9.24 | $35.58 | 11234 |
| 2021-11-05 | 9.42 | $36.10 | 25600 |
| 2021-11-04 | 9.91 | $35.97 | 19226 |
| 2021-11-03 | 10.21 | $36.08 | 22800 |
| 2021-11-02 | 10.53 | $35.29 | 46400 |
| 2021-11-01 | 10.74 | $35.39 | 29600 |
| 2021-10-29 | 10.72 | $34.96 | 23400 |
| 2021-10-28 | 10.51 | $36.33 | 23243 |
| 2021-10-27 | 11.00 | $36.24 | 23100 |
| 2021-10-26 | 11.46 | $36.19 | 17321 |
| 2021-10-25 | 11.95 | $36.11 | 27317 |
| 2021-10-22 | 12.49 | $36.48 | 16512 |
| 2021-10-21 | 13.06 | $36.83 | 19726 |
| 2021-10-20 | 13.43 | $37.05 | 19600 |
| 2021-10-19 | 13.81 | $36.99 | 16400 |
| 2021-10-18 | 13.87 | $36.54 | 11418 |
| 2021-10-15 | 14.32 | $36.53 | 38300 |
| 2021-10-14 | 14.80 | $36.52 | 20845 |
| 2021-10-13 | 15.24 | $36.45 | 18502 |
| 2021-10-12 | 15.77 | $35.64 | 15600 |
| 2021-10-11 | 16.43 | $35.04 | 24110 |
| 2021-10-08 | 16.87 | $35.18 | 36400 |
| 2021-10-07 | 17.43 | $35.06 | 24400 |
| 2021-10-06 | 17.98 | $34.94 | 32300 |
| 2021-10-05 | 18.43 | $36.61 | 16921 |
| 2021-10-04 | 19.03 | $36.84 | 30302 |
| 2021-10-01 | 19.46 | $36.88 | 23608 |
| 2021-09-30 | 20.06 | $36.15 | 29536 |
| 2021-09-29 | 20.89 | $35.24 | 82716 |
| 2021-09-28 | 21.69 | $35.35 | 71500 |
| 2021-09-27 | 22.68 | $36.54 | 36520 |
| 2021-09-24 | 23.51 | $36.12 | 26147 |
| 2021-09-23 | 24.58 | $36.51 | 48600 |
| 2021-09-22 | 25.51 | $36.03 | 55008 |
| 2021-09-21 | 26.65 | $35.42 | 29100 |
| 2021-09-20 | 28.02 | $35.59 | 21100 |
| 2021-09-17 | 29.33 | $36.39 | 22436 |
| 2021-09-16 | 30.50 | $36.56 | 17800 |
| 2021-09-15 | 31.62 | $36.52 | 16800 |
| 2021-09-14 | 32.83 | $37.05 | 19222 |
| 2021-09-13 | 33.72 | $37.38 | 29600 |
| 2021-09-10 | 34.55 | $36.99 | 13348 |
| 2021-09-09 | 35.51 | $37.85 | 29000 |
| 2021-09-08 | 36.04 | $37.52 | 13900 |
| 2021-09-07 | 36.72 | $37.76 | 13600 |
| 2021-09-03 | 37.16 | $37.96 | 17400 |
| 2021-09-02 | 37.51 | $38.26 | 22000 |
| 2021-09-01 | 37.70 | $38.11 | 19742 |
| 2021-08-31 | 38.00 | $37.69 | 24304 |
| 2021-08-30 | 38.39 | $37.88 | 31206 |
| 2021-08-27 | 38.82 | $37.73 | 23401 |
| 2021-08-26 | 39.30 | $37.20 | 11549 |
| 2021-08-25 | 39.97 | $37.42 | 22800 |
| 2021-08-24 | 40.53 | $37.26 | 57200 |
| 2021-08-23 | 41.13 | $37.19 | 23900 |
| 2021-08-20 | 41.79 | $37.00 | 16848 |
| 2021-08-19 | 42.57 | $36.95 | 16700 |
| 2021-08-18 | 43.37 | $37.83 | 12246 |
| 2021-08-17 | 43.76 | $37.73 | 36339 |
| 2021-08-16 | 44.17 | $38.48 | 13635 |
| 2021-08-13 | 44.40 | $38.69 | 9941 |
| 2021-08-12 | 44.40 | $39.02 | 14124 |
| 2021-08-11 | 44.28 | $38.99 | 22500 |
| 2021-08-10 | 44.20 | $38.46 | 22000 |
| 2021-08-09 | 44.17 | $38.59 | 32214 |
| 2021-08-06 | 44.04 | $39.05 | 26700 |
| 2021-08-05 | 43.74 | $39.73 | 20300 |
| 2021-08-04 | 43.22 | $39.66 | 18943 |
| 2021-08-03 | 42.65 | $40.05 | 50100 |
| 2021-08-02 | 42.07 | $39.57 | 86300 |
| 2021-07-30 | 41.45 | $39.88 | 39300 |
| 2021-07-29 | 40.74 | $40.00 | 60139 |
| 2021-07-28 | 40.01 | $42.35 | 38209 |
| 2021-07-27 | 38.68 | $42.24 | 22900 |
| 2021-07-26 | 37.17 | $42.28 | 42708 |
| 2021-07-23 | 35.58 | $41.11 | 26225 |
| 2021-07-22 | 33.98 | $41.07 | 26000 |
| 2021-07-21 | 32.29 | $40.77 | 15100 |
| 2021-07-20 | 30.54 | $40.29 | 15000 |
| 2021-07-19 | 28.73 | $39.88 | 16800 |
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