Is Medifast, Inc. (MED) a Buy, Sell, or Hold?
Enter your email address below for free access to our Medifast, Inc. (MED) research center and poll results.
NYSE : MED
Medifast, Inc. — Technical Indicators
$9.74 USD
-$0.09 (-0.92%)
- Volume
- 229.65K
- Average Volume
- 223.65K
- Market Capitalization
- $108.3M
- P/E Ratio
- -4.18
- Dividend Yield
- 0.00%
- Price Target
- $12.00
- Year High
- $15.11
- Year Low
- $9.22
- Day High
- —
- Day Low
- —
- Payout Ratio
- -$0.01
- Current Ratio
- $4.86
Overall Technical Signal
Signal
SELL
0% Confidence
Bullish
3
Indicators
Bearish
4
Indicators
Neutral
1
Indicators
3 Bullish / 4 Bearish / 1 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
10.23
2026-08-03
Close Price
$9.74
Vol: 250771
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
9.99
Average
78.46
Maximum
276.06
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-08-03 | 10.23 | $9.74 | 250771 |
| 2026-07-31 | 10.29 | $9.83 | 103400 |
| 2026-07-30 | 10.35 | $9.91 | 120606 |
| 2026-07-29 | 10.41 | $9.64 | 128500 |
| 2026-07-28 | 10.45 | $9.75 | 98200 |
| 2026-07-27 | 10.50 | $9.91 | 152246 |
| 2026-07-24 | 10.53 | $9.68 | 207500 |
| 2026-07-23 | 10.56 | $9.45 | 262700 |
| 2026-07-22 | 10.60 | $9.76 | 262112 |
| 2026-07-21 | 10.65 | $10.52 | 156700 |
| 2026-07-20 | 10.67 | $10.38 | 158600 |
| 2026-07-17 | 10.70 | $10.26 | 165283 |
| 2026-07-16 | 10.75 | $10.50 | 128501 |
| 2026-07-15 | 10.79 | $10.63 | 202837 |
| 2026-07-14 | 10.86 | $10.61 | 150329 |
| 2026-07-13 | 10.92 | $11.03 | 210746 |
| 2026-07-10 | 10.97 | $10.72 | 120834 |
| 2026-07-09 | 11.04 | $10.68 | 119600 |
| 2026-07-08 | 11.11 | $10.67 | 146300 |
| 2026-07-07 | 11.18 | $10.89 | 152800 |
| 2026-07-06 | 11.24 | $11.04 | 155900 |
| 2026-07-02 | 11.30 | $10.96 | 278800 |
| 2026-07-01 | 11.37 | $11.03 | 203700 |
| 2026-06-30 | 11.43 | $10.61 | 177720 |
| 2026-06-29 | 11.54 | $10.70 | 211800 |
| 2026-06-26 | 11.63 | $10.51 | 1.6M |
| 2026-06-25 | 11.76 | $10.20 | 437640 |
| 2026-06-24 | 11.89 | $10.36 | 327100 |
| 2026-06-23 | 12.03 | $10.62 | 316533 |
| 2026-06-22 | 12.12 | $11.02 | 345000 |
| 2026-06-18 | 12.20 | $11.04 | 504037 |
| 2026-06-17 | 12.28 | $11.25 | 155100 |
| 2026-06-16 | 12.35 | $11.27 | 171100 |
| 2026-06-15 | 12.41 | $11.94 | 159700 |
| 2026-06-12 | 12.44 | $11.89 | 111600 |
| 2026-06-11 | 12.47 | $11.92 | 80378 |
| 2026-06-10 | 12.50 | $12.14 | 107200 |
| 2026-06-09 | 12.52 | $12.18 | 218812 |
| 2026-06-08 | 12.53 | $12.07 | 147107 |
| 2026-06-05 | 12.56 | $12.10 | 103715 |
| 2026-06-04 | 12.59 | $12.27 | 112614 |
| 2026-06-03 | 12.61 | $12.24 | 186045 |
| 2026-06-02 | 12.65 | $12.36 | 117100 |
| 2026-06-01 | 12.56 | $12.70 | 201925 |
| 2026-05-29 | 12.47 | $12.53 | 456705 |
| 2026-05-28 | 12.39 | $13.15 | 161100 |
| 2026-05-27 | 12.28 | $12.72 | 139800 |
| 2026-05-26 | 12.18 | $13.09 | 364327 |
| 2026-05-22 | 12.06 | $12.59 | 127943 |
| 2026-05-21 | 11.99 | $12.63 | 208302 |
| 2026-05-20 | 11.91 | $12.60 | 148945 |
| 2026-05-19 | 11.83 | $12.59 | 146800 |
| 2026-05-18 | 11.75 | $12.45 | 173931 |
| 2026-05-15 | 11.67 | $12.48 | 135112 |
| 2026-05-14 | 11.60 | $12.59 | 143900 |
| 2026-05-13 | 11.51 | $12.48 | 250835 |
| 2026-05-12 | 11.43 | $12.57 | 170219 |
| 2026-05-11 | 11.35 | $12.40 | 183000 |
| 2026-05-08 | 11.26 | $12.59 | 112200 |
| 2026-05-07 | 11.13 | $12.69 | 193609 |
| 2026-05-06 | 11.01 | $12.69 | 302500 |
| 2026-05-05 | 10.88 | $13.02 | 834234 |
| 2026-05-04 | 10.74 | $10.63 | 150500 |
| 2026-05-01 | 10.74 | $10.91 | 101018 |
| 2026-04-30 | 10.71 | $10.87 | 122600 |
| 2026-04-29 | 10.67 | $10.92 | 145862 |
| 2026-04-28 | 10.63 | $10.81 | 130800 |
| 2026-04-27 | 10.59 | $10.76 | 147100 |
| 2026-04-24 | 10.54 | $11.15 | 102600 |
| 2026-04-23 | 10.47 | $10.98 | 148701 |
| 2026-04-22 | 10.40 | $10.95 | 146130 |
| 2026-04-21 | 10.33 | $11.05 | 167834 |
| 2026-04-20 | 10.28 | $10.92 | 205153 |
| 2026-04-17 | 10.24 | $10.96 | 175029 |
| 2026-04-16 | 10.19 | $10.87 | 202800 |
| 2026-04-15 | 10.15 | $10.85 | 172707 |
| 2026-04-14 | 10.11 | $10.88 | 458000 |
| 2026-04-13 | 10.07 | $10.63 | 451852 |
| 2026-04-10 | 10.02 | $10.06 | 164926 |
| 2026-04-09 | 9.99 | $10.21 | 225700 |
| 2026-04-08 | 9.99 | $10.22 | 199400 |
| 2026-04-07 | 10.01 | $10.20 | 195600 |
| 2026-04-06 | 10.04 | $10.52 | 163413 |
| 2026-04-02 | 10.05 | $10.36 | 159701 |
| 2026-04-01 | 10.07 | $10.10 | 137046 |
| 2026-03-31 | 10.10 | $10.19 | 170100 |
| 2026-03-30 | 10.12 | $9.99 | 389500 |
| 2026-03-27 | 10.14 | $9.75 | 294400 |
| 2026-03-26 | 10.18 | $9.63 | 241448 |
| 2026-03-25 | 10.22 | $9.59 | 243100 |
| 2026-03-24 | 10.27 | $9.59 | 195540 |
| 2026-03-23 | 10.32 | $10.10 | 431100 |
| 2026-03-20 | 10.34 | $10.00 | 701400 |
| 2026-03-19 | 10.37 | $10.07 | 173070 |
| 2026-03-18 | 10.40 | $10.10 | 184943 |
| 2026-03-17 | 10.43 | $10.05 | 274600 |
| 2026-03-16 | 10.47 | $10.05 | 304306 |
| 2026-03-13 | 10.50 | $9.62 | 447240 |
| 2026-03-12 | 10.56 | $9.53 | 423203 |
| 2026-03-11 | 10.63 | $10.12 | 571671 |
| 2026-03-10 | 10.68 | $10.73 | 163200 |
| 2026-03-09 | 10.71 | $10.67 | 301700 |
| 2026-03-06 | 10.74 | $10.77 | 138300 |
| 2026-03-05 | 10.75 | $10.80 | 191770 |
| 2026-03-04 | 10.76 | $10.71 | 150800 |
| 2026-03-03 | 10.78 | $10.46 | 191908 |
| 2026-03-02 | 10.83 | $10.44 | 153821 |
| 2026-02-27 | 10.88 | $10.53 | 124235 |
| 2026-02-26 | 10.91 | $10.43 | 466032 |
| 2026-02-25 | 10.95 | $10.65 | 150711 |
| 2026-02-24 | 10.99 | $10.48 | 255600 |
| 2026-02-23 | 11.07 | $10.60 | 260544 |
| 2026-02-20 | 11.14 | $10.63 | 235600 |
| 2026-02-19 | 11.19 | $10.62 | 811400 |
| 2026-02-18 | 11.25 | $10.71 | 455900 |
| 2026-02-17 | 11.30 | $10.80 | 176137 |
| 2026-02-13 | 11.35 | $10.77 | 124532 |
| 2026-02-12 | 11.40 | $10.81 | 157518 |
| 2026-02-11 | 11.45 | $10.85 | 208304 |
| 2026-02-10 | 11.49 | $11.14 | 182100 |
| 2026-02-09 | 11.52 | $11.30 | 131039 |
| 2026-02-06 | 11.53 | $11.36 | 368649 |
| 2026-02-05 | 11.51 | $10.83 | 208441 |
| 2026-02-04 | 11.50 | $11.14 | 188000 |
| 2026-02-03 | 11.49 | $11.01 | 182300 |
| 2026-02-02 | 11.48 | $11.50 | 363530 |
| 2026-01-30 | 11.43 | $11.44 | 298219 |
| 2026-01-29 | 11.39 | $11.15 | 135224 |
| 2026-01-28 | 11.36 | $11.19 | 217900 |
| 2026-01-27 | 11.33 | $11.46 | 332101 |
| 2026-01-26 | 11.31 | $12.00 | 154824 |
| 2026-01-23 | 11.27 | $12.05 | 169400 |
| 2026-01-22 | 11.23 | $11.70 | 164500 |
| 2026-01-21 | 11.21 | $11.80 | 234700 |
| 2026-01-20 | 11.21 | $11.66 | 136400 |
| 2026-01-16 | 11.23 | $11.82 | 212231 |
| 2026-01-15 | 11.25 | $11.83 | 253715 |
| 2026-01-14 | 11.26 | $11.68 | 170500 |
| 2026-01-13 | 11.27 | $11.80 | 199400 |
| 2026-01-12 | 11.30 | $11.69 | 204042 |
| 2026-01-09 | 11.31 | $11.42 | 290920 |
| 2026-01-08 | 11.32 | $11.03 | 186755 |
| 2026-01-07 | 11.33 | $10.69 | 196900 |
| 2026-01-06 | 11.37 | $10.83 | 525200 |
| 2026-01-05 | 11.37 | $10.95 | 399814 |
| 2026-01-02 | 11.37 | $10.40 | 160825 |
| 2025-12-31 | 11.40 | $10.68 | 187400 |
| 2025-12-30 | 11.41 | $10.54 | 242300 |
| 2025-12-29 | 11.42 | $10.54 | 264476 |
| 2025-12-26 | 11.44 | $11.04 | 336097 |
| 2025-12-24 | 11.44 | $11.28 | 113010 |
| 2025-12-23 | 11.42 | $11.15 | 197193 |
| 2025-12-22 | 11.39 | $11.33 | 456701 |
| 2025-12-19 | 11.36 | $11.85 | 771184 |
| 2025-12-18 | 11.29 | $12.03 | 326200 |
| 2025-12-17 | 11.23 | $12.18 | 264000 |
| 2025-12-16 | 11.18 | $12.03 | 237600 |
| 2025-12-15 | 11.13 | $12.00 | 371800 |
| 2025-12-12 | 11.10 | $12.36 | 564878 |
| 2025-12-11 | 11.05 | $11.83 | 269907 |
| 2025-12-10 | 11.04 | $11.66 | 209900 |
| 2025-12-09 | 11.04 | $11.30 | 279941 |
| 2025-12-08 | 11.07 | $11.36 | 198336 |
| 2025-12-05 | 11.10 | $10.88 | 219138 |
| 2025-12-04 | 11.14 | $10.86 | 313000 |
| 2025-12-03 | 11.21 | $11.01 | 138200 |
| 2025-12-02 | 11.26 | $10.99 | 278800 |
| 2025-12-01 | 11.30 | $10.74 | 205618 |
| 2025-11-28 | 11.36 | $10.97 | 64000 |
| 2025-11-26 | 11.42 | $10.97 | 153600 |
| 2025-11-25 | 11.48 | $10.91 | 254128 |
| 2025-11-24 | 11.57 | $10.59 | 254131 |
| 2025-11-21 | 11.68 | $10.68 | 202748 |
| 2025-11-20 | 11.77 | $10.42 | 308422 |
| 2025-11-19 | 11.88 | $10.77 | 175700 |
| 2025-11-18 | 11.97 | $11.18 | 249400 |
| 2025-11-17 | 12.06 | $11.10 | 313849 |
| 2025-11-14 | 12.14 | $11.38 | 113400 |
| 2025-11-13 | 12.21 | $11.46 | 110445 |
| 2025-11-12 | 12.28 | $11.63 | 146900 |
| 2025-11-11 | 12.36 | $11.65 | 161700 |
| 2025-11-10 | 12.44 | $11.79 | 182343 |
| 2025-11-07 | 12.51 | $11.93 | 191327 |
| 2025-11-06 | 12.58 | $11.80 | 283000 |
| 2025-11-05 | 12.69 | $12.18 | 256948 |
| 2025-11-04 | 12.79 | $11.98 | 185834 |
| 2025-11-03 | 12.88 | $11.88 | 175632 |
| 2025-10-31 | 12.98 | $12.02 | 156417 |
| 2025-10-30 | 13.08 | $12.14 | 230007 |
| 2025-10-29 | 13.16 | $12.18 | 154549 |
| 2025-10-28 | 13.23 | $12.73 | 82749 |
| 2025-10-27 | 13.27 | $12.72 | 178800 |
| 2025-10-24 | 13.33 | $12.54 | 184217 |
| 2025-10-23 | 13.39 | $12.48 | 300214 |
| 2025-10-22 | 13.45 | $12.64 | 147837 |
| 2025-10-21 | 13.51 | $12.87 | 138100 |
| 2025-10-20 | 13.57 | $12.72 | 222800 |
| 2025-10-17 | 13.65 | $12.92 | 150600 |
| 2025-10-16 | 13.72 | $12.86 | 138306 |
| 2025-10-15 | 13.80 | $13.17 | 135341 |
| 2025-10-14 | 13.85 | $13.27 | 107101 |
| 2025-10-13 | 13.91 | $13.26 | 150614 |
| 2025-10-10 | 13.95 | $13.27 | 131400 |
| 2025-10-09 | 13.99 | $14.03 | 120900 |
| 2025-10-08 | 13.98 | $14.02 | 110200 |
| 2025-10-07 | 13.97 | $13.86 | 91100 |
| 2025-10-06 | 13.97 | $13.95 | 107645 |
| 2025-10-03 | 13.96 | $13.99 | 148000 |
| 2025-10-02 | 13.94 | $13.67 | 108303 |
| 2025-10-01 | 13.95 | $13.57 | 139600 |
| 2025-09-30 | 13.97 | $13.67 | 107333 |
| 2025-09-29 | 13.98 | $13.84 | 124300 |
| 2025-09-26 | 13.99 | $13.71 | 99536 |
| 2025-09-25 | 14.01 | $13.65 | 134100 |
| 2025-09-24 | 14.04 | $13.83 | 140107 |
| 2025-09-23 | 14.04 | $14.06 | 258415 |
| 2025-09-22 | 14.05 | $14.32 | 225030 |
| 2025-09-19 | 14.04 | $14.35 | 354300 |
| 2025-09-18 | 14.01 | $14.57 | 141100 |
| 2025-09-17 | 13.96 | $14.13 | 117042 |
| 2025-09-16 | 13.96 | $14.36 | 106218 |
| 2025-09-15 | 13.91 | $14.22 | 115208 |
| 2025-09-12 | 13.86 | $13.97 | 121022 |
| 2025-09-11 | 13.81 | $13.92 | 131633 |
| 2025-09-10 | 13.80 | $13.81 | 94336 |
| 2025-09-09 | 13.77 | $13.80 | 114300 |
| 2025-09-08 | 13.72 | $13.82 | 187146 |
| 2025-09-05 | 13.67 | $13.55 | 143300 |
| 2025-09-04 | 13.63 | $13.85 | 107000 |
| 2025-09-03 | 13.59 | $13.96 | 136911 |
| 2025-09-02 | 13.54 | $13.92 | 119300 |
| 2025-08-29 | 13.52 | $14.03 | 118900 |
| 2025-08-28 | 13.51 | $14.02 | 149135 |
| 2025-08-27 | 13.50 | $14.26 | 90320 |
| 2025-08-26 | 13.49 | $13.97 | 236900 |
| 2025-08-25 | 13.50 | $14.09 | 227800 |
| 2025-08-22 | 13.53 | $14.29 | 224200 |
| 2025-08-21 | 13.56 | $13.57 | 119014 |
| 2025-08-20 | 13.63 | $13.65 | 176330 |
| 2025-08-19 | 13.71 | $14.15 | 275400 |
| 2025-08-18 | 13.73 | $13.38 | 249500 |
| 2025-08-15 | 13.75 | $13.19 | 144148 |
| 2025-08-14 | 13.75 | $13.03 | 192507 |
| 2025-08-13 | 13.77 | $13.70 | 156654 |
| 2025-08-12 | 13.77 | $13.19 | 159731 |
| 2025-08-11 | 13.79 | $12.83 | 144318 |
| 2025-08-08 | 13.87 | $12.85 | 157600 |
| 2025-08-07 | 13.94 | $12.74 | 270500 |
| 2025-08-06 | 14.04 | $12.96 | 233200 |
| 2025-08-05 | 14.15 | $13.07 | 491537 |
| 2025-08-04 | 14.26 | $13.51 | 145100 |
| 2025-08-01 | 14.31 | $13.75 | 201903 |
| 2025-07-31 | 14.36 | $13.77 | 157900 |
| 2025-07-30 | 14.40 | $14.02 | 132600 |
| 2025-07-29 | 14.43 | $14.32 | 157600 |
| 2025-07-28 | 14.42 | $14.54 | 164100 |
| 2025-07-25 | 14.37 | $14.90 | 200800 |
| 2025-07-24 | 14.29 | $15.11 | 264347 |
| 2025-07-23 | 14.19 | $15.21 | 250700 |
| 2025-07-22 | 14.12 | $14.49 | 190551 |
| 2025-07-21 | 14.06 | $13.79 | 341036 |
| 2025-07-18 | 14.08 | $13.24 | 179401 |
| 2025-07-17 | 14.12 | $13.44 | 336239 |
| 2025-07-16 | 14.13 | $13.57 | 256149 |
| 2025-07-15 | 14.12 | $13.69 | 251415 |
| 2025-07-14 | 14.09 | $14.34 | 195604 |
| 2025-07-11 | 14.03 | $14.40 | 150387 |
| 2025-07-10 | 13.97 | $14.68 | 153700 |
| 2025-07-09 | 13.92 | $15.15 | 135133 |
| 2025-07-08 | 13.83 | $15.22 | 249200 |
| 2025-07-07 | 13.70 | $14.64 | 173311 |
| 2025-07-03 | 13.59 | $14.58 | 104800 |
| 2025-07-02 | 13.54 | $14.62 | 193542 |
| 2025-07-01 | 13.49 | $14.67 | 226547 |
| 2025-06-30 | 13.42 | $14.05 | 177500 |
| 2025-06-27 | 13.42 | $13.57 | 193900 |
| 2025-06-26 | 13.44 | $13.42 | 205204 |
| 2025-06-25 | 13.44 | $13.12 | 242031 |
| 2025-06-24 | 13.48 | $13.70 | 322800 |
| 2025-06-23 | 13.47 | $13.31 | 598498 |
| 2025-06-20 | 13.47 | $14.13 | 733831 |
| 2025-06-18 | 13.43 | $14.17 | 412509 |
| 2025-06-17 | 13.42 | $13.49 | 248300 |
| 2025-06-16 | 13.44 | $13.54 | 258479 |
| 2025-06-13 | 13.47 | $12.98 | 155706 |
| 2025-06-12 | 13.48 | $13.16 | 107900 |
| 2025-06-11 | 13.46 | $13.28 | 223500 |
| 2025-06-10 | 13.44 | $13.59 | 170310 |
| 2025-06-09 | 13.41 | $13.26 | 351700 |
| 2025-06-06 | 13.39 | $12.70 | 256840 |
| 2025-06-05 | 13.40 | $12.47 | 400142 |
| 2025-06-04 | 13.42 | $13.54 | 237415 |
| 2025-06-03 | 13.40 | $13.61 | 159800 |
| 2025-06-02 | 13.37 | $13.32 | 231942 |
| 2025-05-30 | 13.37 | $14.07 | 238624 |
| 2025-05-29 | 13.31 | $13.94 | 159700 |
| 2025-05-28 | 13.27 | $13.48 | 109240 |
| 2025-05-27 | 13.22 | $13.86 | 177000 |
| 2025-05-23 | 13.16 | $13.41 | 150500 |
| 2025-05-22 | 13.11 | $13.45 | 213700 |
| 2025-05-21 | 13.04 | $13.24 | 306000 |
| 2025-05-20 | 12.99 | $13.94 | 161300 |
| 2025-05-19 | 12.90 | $14.01 | 344710 |
| 2025-05-16 | 12.80 | $13.99 | 341023 |
| 2025-05-15 | 12.70 | $13.37 | 127580 |
| 2025-05-14 | 12.64 | $12.75 | 218452 |
| 2025-05-13 | 12.62 | $12.72 | 251806 |
| 2025-05-12 | 12.63 | $13.12 | 218100 |
| 2025-05-09 | 12.61 | $12.75 | 167419 |
| 2025-05-08 | 12.63 | $12.91 | 228200 |
| 2025-05-07 | 12.64 | $12.95 | 145413 |
| 2025-05-06 | 12.62 | $13.01 | 177305 |
| 2025-05-05 | 12.62 | $13.10 | 157400 |
| 2025-05-02 | 12.62 | $13.25 | 266317 |
| 2025-05-01 | 12.61 | $12.98 | 321348 |
| 2025-04-30 | 12.65 | $13.14 | 278000 |
| 2025-04-29 | 12.65 | $12.50 | 303500 |
| 2025-04-28 | 12.70 | $12.58 | 191717 |
| 2025-04-25 | 12.76 | $12.34 | 121336 |
| 2025-04-24 | 12.84 | $12.17 | 104433 |
| 2025-04-23 | 12.92 | $12.12 | 186108 |
| 2025-04-22 | 13.00 | $12.26 | 192436 |
| 2025-04-21 | 13.10 | $12.00 | 209336 |
| 2025-04-17 | 13.22 | $11.92 | 133400 |
| 2025-04-16 | 13.34 | $12.15 | 331300 |
| 2025-04-15 | 13.44 | $12.38 | 341782 |
| 2025-04-14 | 13.55 | $12.92 | 299900 |
| 2025-04-11 | 13.62 | $12.71 | 235434 |
| 2025-04-10 | 13.68 | $13.14 | 254300 |
| 2025-04-09 | 13.72 | $13.10 | 309052 |
| 2025-04-08 | 13.76 | $12.57 | 398333 |
| 2025-04-07 | 13.85 | $13.02 | 296010 |
| 2025-04-04 | 13.95 | $13.19 | 246500 |
| 2025-04-03 | 14.01 | $13.06 | 237700 |
| 2025-04-02 | 14.05 | $13.66 | 194100 |
| 2025-04-01 | 14.07 | $13.14 | 292282 |
| 2025-03-31 | 14.12 | $13.48 | 116300 |
| 2025-03-28 | 14.15 | $13.83 | 137717 |
| 2025-03-27 | 14.18 | $14.01 | 152346 |
| 2025-03-26 | 14.18 | $13.68 | 182525 |
| 2025-03-25 | 14.21 | $13.86 | 163600 |
| 2025-03-24 | 14.24 | $14.15 | 214543 |
| 2025-03-21 | 14.27 | $14.34 | 535329 |
| 2025-03-20 | 14.29 | $14.36 | 163729 |
| 2025-03-19 | 14.29 | $14.14 | 191834 |
| 2025-03-18 | 14.29 | $14.55 | 167020 |
| 2025-03-17 | 14.37 | $14.35 | 177738 |
| 2025-03-14 | 14.46 | $13.94 | 177700 |
| 2025-03-13 | 14.57 | $13.87 | 237354 |
| 2025-03-12 | 14.63 | $14.05 | 245200 |
| 2025-03-11 | 14.68 | $14.33 | 280100 |
| 2025-03-10 | 14.72 | $15.04 | 253380 |
| 2025-03-07 | 14.73 | $14.44 | 186600 |
| 2025-03-06 | 14.78 | $13.75 | 188708 |
| 2025-03-05 | 14.86 | $14.09 | 162226 |
| 2025-03-04 | 14.93 | $14.23 | 187822 |
| 2025-03-03 | 14.99 | $14.02 | 146509 |
| 2025-02-28 | 15.07 | $14.36 | 221305 |
| 2025-02-27 | 15.14 | $13.98 | 209029 |
| 2025-02-26 | 15.24 | $14.34 | 163054 |
| 2025-02-25 | 15.33 | $14.39 | 269300 |
| 2025-02-24 | 15.42 | $14.77 | 269226 |
| 2025-02-21 | 15.47 | $14.73 | 329800 |
| 2025-02-20 | 15.51 | $14.33 | 304037 |
| 2025-02-19 | 15.56 | $14.29 | 682604 |
| 2025-02-18 | 15.64 | $16.13 | 280536 |
| 2025-02-14 | 15.61 | $16.21 | 235933 |
| 2025-02-13 | 15.58 | $16.03 | 266132 |
| 2025-02-12 | 15.54 | $15.02 | 259713 |
| 2025-02-11 | 15.55 | $15.13 | 140817 |
| 2025-02-10 | 15.58 | $15.18 | 258371 |
| 2025-02-07 | 15.61 | $15.09 | 250921 |
| 2025-02-06 | 15.64 | $15.49 | 156795 |
| 2025-02-05 | 15.68 | $15.47 | 110419 |
| 2025-02-04 | 15.74 | $15.47 | 121921 |
| 2025-02-03 | 15.85 | $15.32 | 180200 |
| 2025-01-31 | 15.94 | $15.70 | 155800 |
| 2025-01-30 | 16.04 | $15.77 | 133500 |
| 2025-01-29 | 16.14 | $16.01 | 149841 |
| 2025-01-28 | 16.22 | $16.15 | 194300 |
| 2025-01-27 | 16.30 | $16.17 | 243600 |
| 2025-01-24 | 16.34 | $15.76 | 160812 |
| 2025-01-23 | 16.40 | $15.57 | 240039 |
| 2025-01-22 | 16.46 | $15.32 | 205504 |
| 2025-01-21 | 16.55 | $15.74 | 228695 |
| 2025-01-17 | 16.66 | $15.52 | 200663 |
| 2025-01-16 | 16.81 | $15.60 | 378500 |
| 2025-01-15 | 16.94 | $15.29 | 143200 |
| 2025-01-14 | 17.13 | $15.25 | 169725 |
| 2025-01-13 | 17.38 | $15.71 | 232930 |
| 2025-01-10 | 17.64 | $15.80 | 238900 |
| 2025-01-08 | 17.94 | $15.64 | 346831 |
| 2025-01-07 | 18.21 | $16.42 | 261542 |
| 2025-01-06 | 18.39 | $16.58 | 203987 |
| 2025-01-03 | 18.56 | $17.60 | 173200 |
| 2025-01-02 | 18.67 | $17.29 | 260000 |
| 2024-12-31 | 18.76 | $17.62 | 232214 |
| 2024-12-30 | 18.87 | $17.79 | 262248 |
| 2024-12-27 | 18.97 | $17.60 | 286003 |
| 2024-12-26 | 19.06 | $17.76 | 291400 |
| 2024-12-24 | 19.09 | $16.97 | 101035 |
| 2024-12-23 | 19.17 | $16.85 | 222200 |
| 2024-12-20 | 19.25 | $16.92 | 483945 |
| 2024-12-19 | 19.32 | $17.14 | 255149 |
| 2024-12-18 | 19.37 | $17.77 | 207400 |
| 2024-12-17 | 19.35 | $18.59 | 194315 |
| 2024-12-16 | 19.30 | $18.23 | 329100 |
| 2024-12-13 | 19.29 | $19.16 | 219700 |
| 2024-12-12 | 19.25 | $20.15 | 150042 |
| 2024-12-11 | 19.22 | $20.98 | 164800 |
| 2024-12-10 | 19.14 | $21.76 | 249115 |
| 2024-12-09 | 19.02 | $20.99 | 396805 |
| 2024-12-06 | 18.93 | $20.06 | 398627 |
| 2024-12-05 | 18.92 | $19.96 | 252600 |
| 2024-12-04 | 18.91 | $19.74 | 245038 |
| 2024-12-03 | 18.94 | $19.22 | 203400 |
| 2024-12-02 | 18.92 | $19.84 | 284700 |
| 2024-11-29 | 18.86 | $19.67 | 119200 |
| 2024-11-27 | 18.79 | $19.44 | 263106 |
| 2024-11-26 | 18.76 | $18.32 | 139429 |
| 2024-11-25 | 18.77 | $18.62 | 220442 |
| 2024-11-22 | 18.73 | $18.41 | 143538 |
| 2024-11-21 | 18.68 | $18.30 | 269600 |
| 2024-11-20 | 18.64 | $18.16 | 190286 |
| 2024-11-19 | 18.62 | $17.32 | 287700 |
| 2024-11-18 | 18.61 | $17.57 | 149929 |
| 2024-11-15 | 18.62 | $18.14 | 145705 |
| 2024-11-14 | 18.62 | $18.28 | 231700 |
| 2024-11-13 | 18.60 | $19.57 | 169900 |
| 2024-11-12 | 18.52 | $19.41 | 176032 |
| 2024-11-11 | 18.44 | $19.43 | 188933 |
| 2024-11-08 | 18.34 | $19.16 | 185706 |
| 2024-11-07 | 18.28 | $19.88 | 217626 |
| 2024-11-06 | 18.19 | $19.70 | 296789 |
| 2024-11-05 | 18.09 | $20.40 | 587717 |
| 2024-11-04 | 18.00 | $18.81 | 206343 |
| 2024-11-01 | 17.98 | $18.58 | 170400 |
| 2024-10-31 | 17.98 | $18.38 | 162507 |
| 2024-10-30 | 17.97 | $18.69 | 172231 |
| 2024-10-29 | 17.95 | $18.51 | 158900 |
| 2024-10-28 | 17.99 | $17.84 | 120121 |
| 2024-10-25 | 18.06 | $17.42 | 99933 |
| 2024-10-24 | 18.15 | $17.64 | 100000 |
| 2024-10-23 | 18.22 | $17.58 | 121300 |
| 2024-10-22 | 18.26 | $17.29 | 136800 |
| 2024-10-21 | 18.35 | $17.76 | 189361 |
| 2024-10-18 | 18.41 | $18.11 | 138912 |
| 2024-10-17 | 18.43 | $17.90 | 112118 |
| 2024-10-16 | 18.49 | $17.98 | 147634 |
| 2024-10-15 | 18.53 | $17.80 | 144900 |
| 2024-10-14 | 18.60 | $17.35 | 162729 |
| 2024-10-11 | 18.66 | $18.02 | 186914 |
| 2024-10-10 | 18.71 | $18.00 | 181100 |
| 2024-10-09 | 18.75 | $17.79 | 181215 |
| 2024-10-08 | 18.77 | $18.46 | 149000 |
| 2024-10-07 | 18.79 | $18.57 | 116696 |
| 2024-10-04 | 18.77 | $18.44 | 165815 |
| 2024-10-03 | 18.77 | $18.28 | 176808 |
| 2024-10-02 | 18.82 | $18.35 | 154487 |
| 2024-10-01 | 18.85 | $19.22 | 187200 |
| 2024-09-30 | 18.78 | $19.14 | 133500 |
| 2024-09-27 | 18.74 | $19.25 | 118711 |
| 2024-09-26 | 18.71 | $19.09 | 196500 |
| 2024-09-25 | 18.69 | $18.40 | 211900 |
| 2024-09-24 | 18.73 | $19.15 | 109719 |
| 2024-09-23 | 18.74 | $18.80 | 205900 |
| 2024-09-20 | 18.80 | $18.68 | 534923 |
| 2024-09-19 | 18.82 | $18.99 | 117200 |
| 2024-09-18 | 18.84 | $18.82 | 149122 |
| 2024-09-17 | 18.87 | $19.18 | 168018 |
| 2024-09-16 | 18.88 | $18.62 | 214600 |
| 2024-09-13 | 18.87 | $18.90 | 169800 |
| 2024-09-12 | 18.84 | $18.77 | 171300 |
| 2024-09-11 | 18.84 | $18.26 | 174037 |
| 2024-09-10 | 18.88 | $18.89 | 214622 |
| 2024-09-09 | 18.90 | $18.12 | 176401 |
| 2024-09-06 | 18.97 | $18.51 | 230100 |
| 2024-09-05 | 19.04 | $19.19 | 148122 |
| 2024-09-04 | 19.07 | $18.94 | 254950 |
| 2024-09-03 | 19.14 | $17.94 | 223317 |
| 2024-08-30 | 19.29 | $18.30 | 229903 |
| 2024-08-29 | 19.44 | $18.60 | 319200 |
| 2024-08-28 | 19.60 | $18.83 | 167524 |
| 2024-08-27 | 19.75 | $19.15 | 223094 |
| 2024-08-26 | 19.85 | $19.34 | 365104 |
| 2024-08-23 | 19.92 | $19.98 | 181800 |
| 2024-08-22 | 19.95 | $19.01 | 245434 |
| 2024-08-21 | 19.97 | $19.45 | 140000 |
| 2024-08-20 | 19.94 | $19.42 | 146927 |
| 2024-08-19 | 19.91 | $19.41 | 403700 |
| 2024-08-16 | 19.88 | $18.33 | 256200 |
| 2024-08-15 | 19.90 | $18.45 | 244955 |
| 2024-08-14 | 19.91 | $18.70 | 335812 |
| 2024-08-13 | 19.95 | $19.09 | 297535 |
| 2024-08-12 | 19.96 | $19.32 | 349035 |
| 2024-08-09 | 19.93 | $19.53 | 302454 |
| 2024-08-08 | 19.89 | $19.75 | 445131 |
| 2024-08-07 | 19.86 | $19.91 | 463821 |
| 2024-08-06 | 19.81 | $20.27 | 615303 |
| 2024-08-05 | 19.71 | $20.86 | 450400 |
| 2024-08-02 | 19.59 | $21.47 | 317149 |
| 2024-08-01 | 19.46 | $21.66 | 430500 |
| 2024-07-31 | 19.36 | $21.93 | 469826 |
| 2024-07-30 | 19.29 | $21.20 | 336602 |
| 2024-07-29 | 19.28 | $20.69 | 315332 |
| 2024-07-26 | 19.34 | $20.49 | 281831 |
| 2024-07-25 | 19.37 | $19.53 | 468843 |
| 2024-07-24 | 19.39 | $18.84 | 355400 |
| 2024-07-23 | 19.42 | $18.73 | 194159 |
| 2024-07-22 | 19.47 | $18.90 | 500838 |
| 2024-07-19 | 19.52 | $18.64 | 241041 |
| 2024-07-18 | 19.62 | $18.78 | 365970 |
| 2024-07-17 | 19.66 | $19.49 | 400585 |
| 2024-07-16 | 19.69 | $19.20 | 444834 |
| 2024-07-15 | 19.71 | $18.63 | 371690 |
| 2024-07-12 | 19.79 | $18.87 | 375421 |
| 2024-07-11 | 19.88 | $19.19 | 333086 |
| 2024-07-10 | 19.99 | $18.73 | 409347 |
| 2024-07-09 | 20.11 | $18.41 | 335735 |
| 2024-07-08 | 20.26 | $18.51 | 335781 |
| 2024-07-05 | 20.43 | $18.69 | 389528 |
| 2024-07-03 | 20.60 | $19.77 | 141012 |
| 2024-07-02 | 20.81 | $20.48 | 363356 |
| 2024-07-01 | 21.03 | $21.03 | 402494 |
| 2024-06-28 | 21.27 | $21.82 | 1.2M |
| 2024-06-27 | 21.48 | $21.12 | 608397 |
| 2024-06-26 | 21.68 | $20.00 | 684770 |
| 2024-06-25 | 21.92 | $19.49 | 537292 |
| 2024-06-24 | 22.09 | $19.60 | 592588 |
| 2024-06-21 | 22.25 | $20.03 | 5.3M |
| 2024-06-20 | 22.47 | $20.56 | 625184 |
| 2024-06-18 | 22.66 | $19.61 | 530247 |
| 2024-06-17 | 22.91 | $19.98 | 528633 |
| 2024-06-14 | 23.16 | $19.71 | 525896 |
| 2024-06-13 | 23.44 | $20.14 | 456791 |
| 2024-06-12 | 23.70 | $20.72 | 526785 |
| 2024-06-11 | 23.99 | $21.48 | 559060 |
| 2024-06-10 | 24.18 | $21.05 | 1.0M |
| 2024-06-07 | 24.38 | $21.46 | 520262 |
| 2024-06-06 | 24.59 | $21.85 | 459701 |
| 2024-06-05 | 24.74 | $22.02 | 1.1M |
| 2024-06-04 | 24.92 | $23.97 | 512202 |
| 2024-06-03 | 24.98 | $25.00 | 367673 |
| 2024-05-31 | 25.06 | $25.74 | 742272 |
| 2024-05-30 | 25.07 | $26.10 | 482482 |
| 2024-05-29 | 25.09 | $25.14 | 483572 |
| 2024-05-28 | 25.21 | $24.80 | 830210 |
| 2024-05-24 | 25.74 | $22.83 | 428695 |
| 2024-05-23 | 26.29 | $22.76 | 415104 |
| 2024-05-22 | 26.82 | $24.53 | 375680 |
| 2024-05-21 | 27.27 | $24.39 | 490067 |
| 2024-05-20 | 27.73 | $24.43 | 458014 |
| 2024-05-17 | 28.13 | $25.00 | 285868 |
| 2024-05-16 | 28.51 | $25.36 | 333443 |
| 2024-05-15 | 28.86 | $25.36 | 546668 |
| 2024-05-14 | 29.19 | $26.44 | 496668 |
| 2024-05-13 | 29.48 | $25.35 | 453373 |
| 2024-05-10 | 29.78 | $24.99 | 275198 |
| 2024-05-09 | 30.10 | $25.72 | 338668 |
| 2024-05-08 | 30.42 | $24.96 | 336907 |
| 2024-05-07 | 30.76 | $25.51 | 512078 |
| 2024-05-06 | 31.19 | $25.18 | 569101 |
| 2024-05-03 | 31.59 | $26.69 | 459572 |
| 2024-05-02 | 31.89 | $25.93 | 652384 |
| 2024-05-01 | 32.29 | $26.36 | 980786 |
| 2024-04-30 | 32.68 | $27.53 | 1.9M |
| 2024-04-29 | 33.06 | $35.51 | 686706 |
| 2024-04-26 | 33.16 | $33.71 | 332426 |
| 2024-04-25 | 33.39 | $33.50 | 323644 |
| 2024-04-24 | 33.59 | $33.57 | 218393 |
| 2024-04-23 | 33.76 | $33.42 | 288664 |
| 2024-04-22 | 33.88 | $32.60 | 285909 |
| 2024-04-19 | 33.99 | $32.44 | 288484 |
| 2024-04-18 | 34.15 | $32.47 | 304151 |
| 2024-04-17 | 34.31 | $31.88 | 363707 |
| 2024-04-16 | 34.46 | $32.25 | 488772 |
| 2024-04-15 | 34.64 | $31.35 | 389402 |
| 2024-04-12 | 34.91 | $31.51 | 433060 |
| 2024-04-11 | 35.06 | $31.94 | 334758 |
| 2024-04-10 | 35.25 | $31.89 | 327859 |
| 2024-04-09 | 35.49 | $34.05 | 335869 |
| 2024-04-08 | 35.67 | $33.14 | 466770 |
| 2024-04-05 | 35.99 | $32.83 | 362488 |
| 2024-04-04 | 36.26 | $33.88 | 249672 |
| 2024-04-03 | 36.46 | $34.06 | 252961 |
| 2024-04-02 | 36.70 | $35.12 | 376300 |
| 2024-04-01 | 36.92 | $37.51 | 327336 |
| 2024-03-28 | 37.07 | $38.32 | 355382 |
| 2024-03-27 | 37.16 | $37.53 | 548185 |
| 2024-03-26 | 37.31 | $37.07 | 433368 |
| 2024-03-25 | 37.54 | $35.80 | 352627 |
| 2024-03-22 | 37.78 | $34.70 | 399597 |
| 2024-03-21 | 38.08 | $35.64 | 411141 |
| 2024-03-20 | 38.30 | $35.74 | 318090 |
| 2024-03-19 | 38.53 | $34.94 | 389147 |
| 2024-03-18 | 39.23 | $35.85 | 422309 |
| 2024-03-15 | 39.94 | $36.61 | 1.8M |
| 2024-03-14 | 40.68 | $34.57 | 591662 |
| 2024-03-13 | 41.59 | $35.75 | 462094 |
| 2024-03-12 | 42.44 | $36.60 | 471674 |
| 2024-03-11 | 43.42 | $37.66 | 334285 |
| 2024-03-08 | 44.21 | $39.66 | 414683 |
| 2024-03-07 | 44.96 | $38.09 | 331377 |
| 2024-03-06 | 45.76 | $38.04 | 316351 |
| 2024-03-05 | 46.55 | $38.83 | 332504 |
| 2024-03-04 | 47.19 | $39.50 | 331060 |
| 2024-03-01 | 47.87 | $40.44 | 325406 |
| 2024-02-29 | 48.59 | $40.09 | 397608 |
| 2024-02-28 | 49.32 | $40.57 | 355537 |
| 2024-02-27 | 50.13 | $41.75 | 411113 |
| 2024-02-26 | 50.83 | $40.56 | 365996 |
| 2024-02-23 | 51.57 | $40.73 | 568162 |
| 2024-02-22 | 52.27 | $40.00 | 717014 |
| 2024-02-21 | 52.95 | $40.38 | 1.2M |
| 2024-02-20 | 53.63 | $48.93 | 616208 |
| 2024-02-16 | 53.90 | $49.99 | 357100 |
| 2024-02-15 | 54.07 | $51.46 | 294799 |
| 2024-02-14 | 54.10 | $52.68 | 216535 |
| 2024-02-13 | 54.22 | $52.88 | 279773 |
| 2024-02-12 | 54.36 | $56.13 | 248468 |
| 2024-02-09 | 54.61 | $53.53 | 272479 |
| 2024-02-08 | 55.02 | $54.68 | 148191 |
| 2024-02-07 | 55.50 | $54.05 | 193797 |
| 2024-02-06 | 55.95 | $53.87 | 214309 |
| 2024-02-05 | 56.62 | $51.67 | 188822 |
| 2024-02-02 | 57.26 | $53.04 | 206352 |
| 2024-02-01 | 57.86 | $54.76 | 168444 |
| 2024-01-31 | 58.56 | $54.65 | 222646 |
| 2024-01-30 | 59.33 | $56.87 | 278018 |
| 2024-01-29 | 59.85 | $55.81 | 186812 |
| 2024-01-26 | 60.47 | $55.23 | 209242 |
| 2024-01-25 | 61.05 | $54.88 | 205463 |
| 2024-01-24 | 61.66 | $53.42 | 192916 |
| 2024-01-23 | 62.33 | $54.02 | 198705 |
| 2024-01-22 | 63.03 | $54.47 | 209460 |
| 2024-01-19 | 63.66 | $53.28 | 836639 |
| 2024-01-18 | 64.34 | $52.04 | 714122 |
| 2024-01-17 | 65.04 | $55.21 | 440454 |
| 2024-01-16 | 65.70 | $55.57 | 697482 |
| 2024-01-12 | 66.43 | $61.17 | 194899 |
| 2024-01-11 | 66.81 | $61.63 | 345248 |
| 2024-01-10 | 67.50 | $64.37 | 256227 |
| 2024-01-09 | 68.01 | $63.07 | 318268 |
| 2024-01-08 | 68.60 | $67.14 | 240286 |
| 2024-01-05 | 68.99 | $64.50 | 147265 |
| 2024-01-04 | 69.38 | $65.03 | 389272 |
| 2024-01-03 | 69.53 | $68.74 | 455886 |
| 2024-01-02 | 69.58 | $70.23 | 244001 |
| 2023-12-29 | 69.49 | $67.22 | 107325 |
| 2023-12-28 | 69.44 | $68.13 | 192847 |
| 2023-12-27 | 69.33 | $66.84 | 127185 |
| 2023-12-26 | 69.26 | $67.20 | 150017 |
| 2023-12-22 | 69.15 | $66.66 | 140755 |
| 2023-12-21 | 69.13 | $68.16 | 141975 |
| 2023-12-20 | 69.04 | $67.00 | 195858 |
| 2023-12-19 | 68.98 | $66.98 | 183907 |
| 2023-12-18 | 69.01 | $66.00 | 179084 |
| 2023-12-15 | 69.03 | $68.27 | 715134 |
| 2023-12-14 | 68.94 | $70.29 | 513898 |
| 2023-12-13 | 68.84 | $68.75 | 1.2M |
| 2023-12-12 | 68.74 | $75.41 | 181351 |
| 2023-12-11 | 68.07 | $74.64 | 161405 |
| 2023-12-08 | 67.61 | $74.81 | 117834 |
| 2023-12-07 | 67.11 | $74.96 | 185863 |
| 2023-12-06 | 66.66 | $72.20 | 241840 |
| 2023-12-05 | 66.50 | $68.13 | 133680 |
| 2023-12-04 | 66.62 | $69.74 | 161424 |
| 2023-12-01 | 66.63 | $68.31 | 163852 |
| 2023-11-30 | 66.66 | $66.38 | 118647 |
| 2023-11-29 | 66.78 | $65.90 | 119622 |
| 2023-11-28 | 66.94 | $65.42 | 159009 |
| 2023-11-27 | 67.13 | $64.96 | 175930 |
| 2023-11-24 | 67.36 | $66.21 | 74926 |
| 2023-11-22 | 67.61 | $66.50 | 119669 |
| 2023-11-21 | 67.79 | $65.76 | 110872 |
| 2023-11-20 | 68.06 | $67.50 | 151285 |
| 2023-11-17 | 68.17 | $66.50 | 177663 |
| 2023-11-16 | 68.54 | $66.36 | 180036 |
| 2023-11-15 | 68.96 | $68.45 | 264510 |
| 2023-11-14 | 69.36 | $66.56 | 241539 |
| 2023-11-13 | 69.79 | $62.17 | 227822 |
| 2023-11-10 | 70.37 | $65.40 | 172532 |
| 2023-11-09 | 70.73 | $64.84 | 259068 |
| 2023-11-08 | 71.02 | $65.92 | 276001 |
| 2023-11-07 | 71.35 | $68.89 | 319935 |
| 2023-11-06 | 71.63 | $70.66 | 353061 |
| 2023-11-03 | 71.74 | $69.92 | 186915 |
| 2023-11-02 | 71.94 | $68.89 | 210830 |
| 2023-11-01 | 72.12 | $68.72 | 174892 |
| 2023-10-31 | 72.36 | $69.16 | 123524 |
| 2023-10-30 | 72.62 | $69.25 | 108628 |
| 2023-10-27 | 72.94 | $69.58 | 142318 |
| 2023-10-26 | 73.20 | $71.15 | 130367 |
| 2023-10-25 | 73.47 | $70.03 | 141253 |
| 2023-10-24 | 73.80 | $71.29 | 120045 |
| 2023-10-23 | 74.07 | $69.74 | 158889 |
| 2023-10-20 | 74.47 | $73.75 | 104502 |
| 2023-10-19 | 74.66 | $74.86 | 175568 |
| 2023-10-18 | 74.90 | $76.46 | 153266 |
| 2023-10-17 | 75.18 | $75.19 | 111869 |
| 2023-10-16 | 75.47 | $73.68 | 146583 |
| 2023-10-13 | 75.80 | $72.58 | 278905 |
| 2023-10-12 | 76.23 | $70.58 | 187909 |
| 2023-10-11 | 76.83 | $72.52 | 143623 |
| 2023-10-10 | 77.26 | $74.63 | 143012 |
| 2023-10-09 | 77.63 | $72.91 | 101439 |
| 2023-10-06 | 78.12 | $73.87 | 165404 |
| 2023-10-05 | 78.49 | $72.42 | 171885 |
| 2023-10-04 | 78.84 | $73.45 | 185829 |
| 2023-10-03 | 79.19 | $74.37 | 196890 |
| 2023-10-02 | 79.62 | $75.71 | 242175 |
| 2023-09-29 | 80.03 | $74.85 | 187125 |
| 2023-09-28 | 80.51 | $76.45 | 146976 |
| 2023-09-27 | 80.98 | $76.62 | 156927 |
| 2023-09-26 | 81.40 | $76.81 | 142571 |
| 2023-09-25 | 81.80 | $77.76 | 195486 |
| 2023-09-22 | 82.12 | $77.52 | 189010 |
| 2023-09-21 | 82.47 | $79.62 | 177924 |
| 2023-09-20 | 82.70 | $82.09 | 187299 |
| 2023-09-19 | 82.84 | $80.90 | 99538 |
| 2023-09-18 | 83.07 | $80.41 | 164906 |
| 2023-09-15 | 83.26 | $81.20 | 385856 |
| 2023-09-14 | 83.42 | $82.56 | 139726 |
| 2023-09-13 | 83.58 | $81.08 | 130062 |
| 2023-09-12 | 84.00 | $81.94 | 164946 |
| 2023-09-11 | 84.53 | $82.82 | 169700 |
| 2023-09-08 | 85.08 | $81.22 | 119400 |
| 2023-09-07 | 85.59 | $79.47 | 151200 |
| 2023-09-06 | 86.26 | $80.49 | 134300 |
| 2023-09-05 | 86.70 | $82.85 | 159200 |
| 2023-09-01 | 87.37 | $84.00 | 116400 |
| 2023-08-31 | 88.10 | $84.34 | 124700 |
| 2023-08-30 | 88.90 | $85.85 | 116800 |
| 2023-08-29 | 89.67 | $85.00 | 124800 |
| 2023-08-28 | 90.42 | $84.97 | 122100 |
| 2023-08-25 | 91.27 | $84.15 | 156600 |
| 2023-08-24 | 92.41 | $84.35 | 160600 |
| 2023-08-23 | 93.46 | $84.40 | 160400 |
| 2023-08-22 | 94.49 | $84.85 | 122100 |
| 2023-08-21 | 95.20 | $85.36 | 169800 |
| 2023-08-18 | 95.83 | $84.25 | 175200 |
| 2023-08-17 | 96.31 | $84.42 | 160800 |
| 2023-08-16 | 96.81 | $85.70 | 188300 |
| 2023-08-15 | 97.24 | $89.59 | 140800 |
| 2023-08-14 | 97.52 | $92.47 | 154200 |
| 2023-08-11 | 97.60 | $93.91 | 111300 |
| 2023-08-10 | 97.47 | $91.44 | 138700 |
| 2023-08-09 | 97.53 | $92.74 | 158400 |
| 2023-08-08 | 97.48 | $89.42 | 422200 |
| 2023-08-07 | 97.68 | $96.09 | 282300 |
| 2023-08-04 | 97.53 | $98.78 | 226100 |
| 2023-08-03 | 97.20 | $100.34 | 124200 |
| 2023-08-02 | 96.85 | $101.25 | 206600 |
| 2023-08-01 | 96.51 | $99.93 | 201100 |
| 2023-07-31 | 96.25 | $101.89 | 193800 |
| 2023-07-28 | 95.76 | $107.06 | 164000 |
| 2023-07-27 | 94.98 | $105.29 | 192900 |
| 2023-07-26 | 94.18 | $105.00 | 253100 |
| 2023-07-25 | 93.58 | $99.15 | 114300 |
| 2023-07-24 | 93.13 | $97.89 | 216600 |
| 2023-07-21 | 92.65 | $93.82 | 171300 |
| 2023-07-20 | 92.35 | $94.50 | 109400 |
| 2023-07-19 | 91.88 | $94.16 | 124200 |
| 2023-07-18 | 91.31 | $95.17 | 106800 |
| 2023-07-17 | 90.67 | $94.13 | 129200 |
| 2023-07-14 | 89.96 | $91.40 | 173700 |
| 2023-07-13 | 89.41 | $92.63 | 120600 |
| 2023-07-12 | 88.88 | $91.69 | 268800 |
| 2023-07-11 | 88.28 | $93.33 | 127600 |
| 2023-07-10 | 87.59 | $93.25 | 159600 |
| 2023-07-07 | 87.03 | $92.12 | 250300 |
| 2023-07-06 | 86.57 | $93.28 | 146900 |
| 2023-07-05 | 86.00 | $94.52 | 190800 |
| 2023-07-03 | 85.27 | $94.64 | 158500 |
| 2023-06-30 | 84.71 | $92.16 | 169100 |
| 2023-06-29 | 84.07 | $91.55 | 202800 |
| 2023-06-28 | 83.43 | $89.22 | 248100 |
| 2023-06-27 | 83.01 | $92.99 | 336300 |
| 2023-06-26 | 82.47 | $90.09 | 230300 |
| 2023-06-23 | 82.10 | $88.28 | 512800 |
| 2023-06-22 | 81.90 | $87.98 | 387500 |
| 2023-06-21 | 81.88 | $84.93 | 270400 |
| 2023-06-20 | 82.13 | $82.78 | 188700 |
| 2023-06-16 | 82.49 | $82.33 | 491300 |
| 2023-06-15 | 82.92 | $80.09 | 208100 |
| 2023-06-14 | 83.43 | $80.43 | 150900 |
| 2023-06-13 | 83.90 | $81.86 | 203200 |
| 2023-06-12 | 84.38 | $79.76 | 133300 |
| 2023-06-09 | 84.84 | $79.51 | 143100 |
| 2023-06-08 | 85.25 | $81.99 | 166900 |
| 2023-06-07 | 85.50 | $82.94 | 163900 |
| 2023-06-06 | 85.73 | $81.86 | 143400 |
| 2023-06-05 | 86.12 | $79.92 | 163200 |
| 2023-06-02 | 86.67 | $83.59 | 193900 |
| 2023-06-01 | 86.90 | $79.28 | 172800 |
| 2023-05-31 | 87.20 | $78.70 | 192000 |
| 2023-05-30 | 87.67 | $80.92 | 225300 |
| 2023-05-26 | 88.15 | $82.10 | 161500 |
| 2023-05-25 | 88.63 | $82.74 | 206900 |
| 2023-05-24 | 88.99 | $84.37 | 212700 |
| 2023-05-23 | 89.33 | $87.57 | 186900 |
| 2023-05-22 | 89.49 | $89.78 | 147800 |
| 2023-05-19 | 89.70 | $89.97 | 194000 |
| 2023-05-18 | 90.02 | $91.04 | 166700 |
| 2023-05-17 | 90.31 | $90.32 | 152800 |
| 2023-05-16 | 90.63 | $89.86 | 152800 |
| 2023-05-15 | 90.98 | $91.41 | 159600 |
| 2023-05-12 | 91.28 | $88.89 | 178500 |
| 2023-05-11 | 91.74 | $87.80 | 147800 |
| 2023-05-10 | 92.26 | $86.98 | 178200 |
| 2023-05-09 | 92.76 | $87.50 | 259100 |
| 2023-05-08 | 93.34 | $89.66 | 302100 |
| 2023-05-05 | 93.63 | $90.97 | 343000 |
| 2023-05-04 | 93.86 | $88.12 | 319200 |
| 2023-05-03 | 94.27 | $85.20 | 378600 |
| 2023-05-02 | 95.00 | $88.16 | 1.0M |
| 2023-05-01 | 95.71 | $90.57 | 392200 |
| 2023-04-28 | 96.37 | $91.65 | 286800 |
| 2023-04-27 | 96.72 | $89.89 | 286600 |
| 2023-04-26 | 97.13 | $91.19 | 262800 |
| 2023-04-25 | 97.42 | $90.78 | 257300 |
| 2023-04-24 | 97.84 | $94.10 | 164300 |
| 2023-04-21 | 98.00 | $96.39 | 124700 |
| 2023-04-20 | 98.07 | $96.70 | 180800 |
| 2023-04-19 | 98.23 | $96.75 | 161700 |
| 2023-04-18 | 98.55 | $96.91 | 152200 |
| 2023-04-17 | 98.76 | $97.36 | 157700 |
| 2023-04-14 | 99.03 | $98.08 | 93400 |
| 2023-04-13 | 99.35 | $98.33 | 117400 |
| 2023-04-12 | 99.59 | $96.96 | 165400 |
| 2023-04-11 | 100.08 | $99.08 | 210600 |
| 2023-04-10 | 100.37 | $95.48 | 214000 |
| 2023-04-06 | 100.94 | $95.41 | 240100 |
| 2023-04-05 | 101.67 | $96.39 | 200800 |
| 2023-04-04 | 102.21 | $99.78 | 175600 |
| 2023-04-03 | 102.55 | $102.49 | 205800 |
| 2023-03-31 | 102.71 | $103.67 | 249200 |
| 2023-03-30 | 103.12 | $98.65 | 147500 |
| 2023-03-29 | 103.83 | $98.03 | 149800 |
| 2023-03-28 | 104.44 | $97.09 | 176900 |
| 2023-03-27 | 105.20 | $99.10 | 173600 |
| 2023-03-24 | 105.83 | $97.37 | 198600 |
| 2023-03-23 | 106.46 | $97.67 | 178000 |
| 2023-03-22 | 107.01 | $100.09 | 152400 |
| 2023-03-21 | 107.15 | $103.02 | 159900 |
| 2023-03-20 | 107.27 | $101.22 | 271500 |
| 2023-03-17 | 107.97 | $102.75 | 385400 |
| 2023-03-16 | 108.49 | $104.46 | 153400 |
| 2023-03-15 | 109.03 | $103.01 | 251200 |
| 2023-03-14 | 109.48 | $106.85 | 174300 |
| 2023-03-13 | 109.67 | $104.82 | 223600 |
| 2023-03-10 | 109.78 | $106.95 | 223500 |
| 2023-03-09 | 109.90 | $109.92 | 197400 |
| 2023-03-08 | 110.00 | $107.33 | 186000 |
| 2023-03-07 | 110.38 | $106.59 | 247000 |
| 2023-03-06 | 110.66 | $105.70 | 187600 |
| 2023-03-03 | 111.16 | $111.85 | 206300 |
| 2023-03-02 | 111.39 | $112.72 | 132800 |
| 2023-03-01 | 111.50 | $110.35 | 172300 |
| 2023-02-28 | 111.55 | $112.13 | 213200 |
| 2023-02-27 | 111.38 | $111.73 | 195400 |
| 2023-02-24 | 111.50 | $109.99 | 259100 |
| 2023-02-23 | 111.74 | $108.62 | 360500 |
| 2023-02-22 | 112.05 | $102.89 | 841200 |
| 2023-02-21 | 112.57 | $105.44 | 457300 |
| 2023-02-17 | 113.28 | $115.31 | 191300 |
| 2023-02-16 | 113.43 | $113.10 | 204700 |
| 2023-02-15 | 113.60 | $115.31 | 183700 |
| 2023-02-14 | 113.67 | $111.93 | 152600 |
| 2023-02-13 | 113.92 | $110.62 | 182900 |
| 2023-02-10 | 114.71 | $107.02 | 219700 |
| 2023-02-09 | 115.88 | $109.45 | 320800 |
| 2023-02-08 | 116.64 | $111.90 | 182900 |
| 2023-02-07 | 117.27 | $114.97 | 159500 |
| 2023-02-06 | 117.63 | $112.08 | 119700 |
| 2023-02-03 | 118.02 | $115.84 | 170400 |
| 2023-02-02 | 118.06 | $116.31 | 248800 |
| 2023-02-01 | 118.11 | $115.00 | 235900 |
| 2023-01-31 | 118.11 | $111.45 | 244900 |
| 2023-01-30 | 118.31 | $108.54 | 188100 |
| 2023-01-27 | 118.56 | $114.22 | 228100 |
| 2023-01-26 | 118.44 | $114.78 | 132000 |
| 2023-01-25 | 118.44 | $114.79 | 159700 |
| 2023-01-24 | 118.55 | $113.37 | 181200 |
| 2023-01-23 | 118.77 | $119.68 | 131900 |
| 2023-01-20 | 118.54 | $118.22 | 86700 |
| 2023-01-19 | 118.33 | $116.56 | 80900 |
| 2023-01-18 | 118.22 | $116.58 | 153100 |
| 2023-01-17 | 118.24 | $117.08 | 270900 |
| 2023-01-13 | 118.09 | $126.39 | 115900 |
| 2023-01-12 | 117.65 | $130.31 | 129700 |
| 2023-01-11 | 116.98 | $124.73 | 103000 |
| 2023-01-10 | 116.59 | $124.58 | 99500 |
| 2023-01-09 | 116.46 | $122.16 | 137600 |
| 2023-01-06 | 116.55 | $119.71 | 77400 |
| 2023-01-05 | 116.56 | $116.81 | 100300 |
| 2023-01-04 | 116.60 | $117.18 | 108300 |
| 2023-01-03 | 116.80 | $115.10 | 98400 |
| 2022-12-30 | 117.10 | $115.35 | 123100 |
| 2022-12-29 | 117.35 | $113.65 | 98700 |
| 2022-12-28 | 117.97 | $111.79 | 91700 |
| 2022-12-27 | 118.45 | $114.72 | 74200 |
| 2022-12-23 | 118.74 | $117.10 | 75500 |
| 2022-12-22 | 118.89 | $117.69 | 97000 |
| 2022-12-21 | 119.02 | $115.07 | 69700 |
| 2022-12-20 | 119.26 | $114.12 | 73100 |
| 2022-12-19 | 119.60 | $114.26 | 116200 |
| 2022-12-16 | 120.09 | $116.94 | 398000 |
| 2022-12-15 | 120.17 | $114.14 | 103800 |
| 2022-12-14 | 120.39 | $117.66 | 124000 |
| 2022-12-13 | 120.33 | $116.93 | 187600 |
| 2022-12-12 | 120.08 | $116.79 | 138900 |
| 2022-12-09 | 119.96 | $122.05 | 80600 |
| 2022-12-08 | 119.60 | $123.90 | 120800 |
| 2022-12-07 | 118.62 | $119.88 | 115300 |
| 2022-12-06 | 118.10 | $117.58 | 111800 |
| 2022-12-05 | 117.57 | $121.26 | 89200 |
| 2022-12-02 | 116.89 | $121.13 | 99600 |
| 2022-12-01 | 116.00 | $120.31 | 124100 |
| 2022-11-30 | 115.54 | $126.05 | 132900 |
| 2022-11-29 | 115.18 | $121.45 | 114600 |
| 2022-11-28 | 114.96 | $120.48 | 93500 |
| 2022-11-25 | 114.80 | $120.17 | 48700 |
| 2022-11-23 | 114.60 | $120.30 | 98600 |
| 2022-11-22 | 114.37 | $119.75 | 124300 |
| 2022-11-21 | 114.31 | $120.97 | 224200 |
| 2022-11-18 | 113.95 | $124.05 | 142600 |
| 2022-11-17 | 113.62 | $118.45 | 149600 |
| 2022-11-16 | 113.29 | $118.67 | 162100 |
| 2022-11-15 | 113.10 | $116.38 | 119500 |
| 2022-11-14 | 113.32 | $112.02 | 139200 |
| 2022-11-11 | 113.63 | $114.37 | 165100 |
| 2022-11-10 | 113.69 | $114.87 | 159500 |
| 2022-11-09 | 113.87 | $104.31 | 131000 |
| 2022-11-08 | 114.70 | $109.43 | 150300 |
| 2022-11-07 | 115.12 | $106.93 | 233800 |
| 2022-11-04 | 115.56 | $107.64 | 382200 |
| 2022-11-03 | 115.90 | $103.38 | 260200 |
| 2022-11-02 | 116.48 | $111.17 | 194800 |
| 2022-11-01 | 116.72 | $118.81 | 140200 |
| 2022-10-31 | 116.65 | $116.99 | 193900 |
| 2022-10-28 | 116.35 | $117.40 | 154800 |
| 2022-10-27 | 115.90 | $116.16 | 114000 |
| 2022-10-26 | 115.51 | $115.69 | 153300 |
| 2022-10-25 | 115.37 | $118.53 | 153500 |
| 2022-10-24 | 114.91 | $113.70 | 180300 |
| 2022-10-21 | 114.71 | $117.45 | 134000 |
| 2022-10-20 | 114.46 | $111.84 | 137300 |
| 2022-10-19 | 114.59 | $114.95 | 154600 |
| 2022-10-18 | 114.58 | $120.74 | 125500 |
| 2022-10-17 | 114.26 | $118.22 | 131000 |
| 2022-10-14 | 114.22 | $115.60 | 97300 |
| 2022-10-13 | 114.38 | $118.45 | 150200 |
| 2022-10-12 | 114.53 | $120.85 | 160500 |
| 2022-10-11 | 114.53 | $117.94 | 151000 |
| 2022-10-10 | 114.87 | $115.71 | 86900 |
| 2022-10-07 | 115.42 | $114.35 | 129200 |
| 2022-10-06 | 115.99 | $114.98 | 104800 |
| 2022-10-05 | 116.23 | $116.02 | 125100 |
| 2022-10-04 | 116.39 | $117.37 | 107100 |
| 2022-10-03 | 116.48 | $111.06 | 160500 |
| 2022-09-30 | 116.88 | $108.36 | 162100 |
| 2022-09-29 | 117.40 | $108.40 | 140400 |
| 2022-09-28 | 118.26 | $112.92 | 214000 |
| 2022-09-27 | 118.97 | $109.37 | 128000 |
| 2022-09-26 | 120.20 | $109.65 | 123000 |
| 2022-09-23 | 121.43 | $112.39 | 114200 |
| 2022-09-22 | 122.49 | $114.41 | 130200 |
| 2022-09-21 | 123.24 | $114.84 | 176800 |
| 2022-09-20 | 124.07 | $114.30 | 112200 |
| 2022-09-19 | 125.14 | $117.36 | 137400 |
| 2022-09-16 | 126.01 | $118.96 | 394900 |
| 2022-09-15 | 127.10 | $121.45 | 169500 |
| 2022-09-14 | 128.13 | $120.84 | 155100 |
| 2022-09-13 | 129.23 | $124.56 | 134300 |
| 2022-09-12 | 129.92 | $126.81 | 166600 |
| 2022-09-09 | 130.42 | $125.81 | 136100 |
| 2022-09-08 | 130.73 | $119.66 | 126300 |
| 2022-09-07 | 131.18 | $119.26 | 154800 |
| 2022-09-06 | 131.51 | $119.28 | 201400 |
| 2022-09-02 | 132.37 | $119.05 | 159100 |
| 2022-09-01 | 133.36 | $118.77 | 275800 |
| 2022-08-31 | 134.82 | $125.48 | 168700 |
| 2022-08-30 | 137.13 | $127.13 | 193700 |
| 2022-08-29 | 139.51 | $133.95 | 198300 |
| 2022-08-26 | 141.59 | $134.34 | 309800 |
| 2022-08-25 | 143.28 | $133.46 | 198200 |
| 2022-08-24 | 145.14 | $129.47 | 135800 |
| 2022-08-23 | 147.12 | $131.54 | 124900 |
| 2022-08-22 | 148.93 | $135.59 | 192300 |
| 2022-08-19 | 150.74 | $134.80 | 142600 |
| 2022-08-18 | 152.63 | $140.70 | 129000 |
| 2022-08-17 | 154.39 | $142.03 | 160100 |
| 2022-08-16 | 156.01 | $142.87 | 222200 |
| 2022-08-15 | 157.56 | $138.48 | 181800 |
| 2022-08-12 | 159.12 | $136.79 | 259100 |
| 2022-08-11 | 160.87 | $132.02 | 319500 |
| 2022-08-10 | 162.69 | $128.50 | 309400 |
| 2022-08-09 | 164.99 | $126.00 | 312900 |
| 2022-08-08 | 167.47 | $136.49 | 337700 |
| 2022-08-05 | 169.49 | $138.78 | 385800 |
| 2022-08-04 | 171.37 | $148.05 | 1.1M |
| 2022-08-03 | 173.09 | $171.60 | 389600 |
| 2022-08-02 | 173.72 | $174.69 | 194900 |
| 2022-08-01 | 174.37 | $175.61 | 136700 |
| 2022-07-29 | 174.80 | $168.19 | 182900 |
| 2022-07-28 | 175.42 | $170.56 | 100600 |
| 2022-07-27 | 176.04 | $169.14 | 125100 |
| 2022-07-26 | 176.94 | $167.67 | 140400 |
| 2022-07-25 | 178.01 | $171.82 | 92600 |
| 2022-07-22 | 178.92 | $172.53 | 128400 |
| 2022-07-21 | 179.47 | $176.03 | 129300 |
| 2022-07-20 | 179.60 | $174.44 | 135300 |
| 2022-07-19 | 179.84 | $173.74 | 159500 |
| 2022-07-18 | 180.01 | $169.74 | 179500 |
| 2022-07-15 | 180.30 | $171.83 | 99500 |
| 2022-07-14 | 180.75 | $168.45 | 121000 |
| 2022-07-13 | 181.22 | $174.37 | 84800 |
| 2022-07-12 | 181.46 | $175.58 | 141200 |
| 2022-07-11 | 182.17 | $177.04 | 159800 |
| 2022-07-08 | 182.89 | $176.29 | 161700 |
| 2022-07-07 | 183.55 | $182.52 | 114900 |
| 2022-07-06 | 183.90 | $184.25 | 131800 |
| 2022-07-05 | 183.90 | $187.67 | 133100 |
| 2022-07-01 | 183.73 | $184.17 | 122000 |
| 2022-06-30 | 183.99 | $180.51 | 129400 |
| 2022-06-29 | 183.71 | $182.94 | 128700 |
| 2022-06-28 | 182.90 | $187.15 | 180200 |
| 2022-06-27 | 182.20 | $189.17 | 114600 |
| 2022-06-24 | 181.12 | $189.88 | 191500 |
| 2022-06-23 | 179.74 | $183.57 | 75400 |
| 2022-06-22 | 178.45 | $178.75 | 76700 |
| 2022-06-21 | 177.86 | $179.17 | 84600 |
| 2022-06-17 | 177.04 | $177.17 | 141800 |
| 2022-06-16 | 176.34 | $175.56 | 139200 |
| 2022-06-15 | 175.49 | $180.74 | 113000 |
| 2022-06-14 | 174.67 | $177.87 | 92200 |
| 2022-06-13 | 174.04 | $179.14 | 89200 |
| 2022-06-10 | 174.03 | $189.79 | 102200 |
| 2022-06-09 | 173.27 | $191.56 | 95300 |
| 2022-06-08 | 172.18 | $189.50 | 80400 |
| 2022-06-07 | 171.51 | $189.47 | 128300 |
| 2022-06-06 | 171.09 | $184.23 | 89100 |
| 2022-06-03 | 170.95 | $184.21 | 162200 |
| 2022-06-02 | 170.89 | $189.43 | 153600 |
| 2022-06-01 | 171.02 | $174.81 | 148000 |
| 2022-05-31 | 171.68 | $166.75 | 142600 |
| 2022-05-27 | 172.07 | $173.19 | 56400 |
| 2022-05-26 | 172.33 | $167.53 | 131000 |
| 2022-05-25 | 172.88 | $162.36 | 109400 |
| 2022-05-24 | 173.84 | $157.78 | 125400 |
| 2022-05-23 | 174.90 | $166.87 | 154200 |
| 2022-05-20 | 175.91 | $162.79 | 92900 |
| 2022-05-19 | 176.66 | $163.24 | 118600 |
| 2022-05-18 | 177.84 | $158.52 | 185900 |
| 2022-05-17 | 179.66 | $164.43 | 127300 |
| 2022-05-16 | 180.86 | $165.28 | 119700 |
| 2022-05-13 | 181.58 | $178.89 | 81100 |
| 2022-05-12 | 181.83 | $174.58 | 94400 |
| 2022-05-11 | 182.35 | $169.80 | 89800 |
| 2022-05-10 | 182.95 | $176.11 | 133700 |
| 2022-05-09 | 183.24 | $180.90 | 135600 |
| 2022-05-06 | 183.18 | $181.51 | 118600 |
| 2022-05-05 | 183.02 | $183.03 | 144500 |
| 2022-05-04 | 182.61 | $191.98 | 172200 |
| 2022-05-03 | 181.85 | $188.03 | 205900 |
| 2022-05-02 | 181.41 | $174.54 | 171400 |
| 2022-04-29 | 181.50 | $178.36 | 96300 |
| 2022-04-28 | 181.13 | $178.53 | 119600 |
| 2022-04-27 | 180.75 | $181.59 | 89700 |
| 2022-04-26 | 180.50 | $178.97 | 93100 |
| 2022-04-25 | 180.10 | $187.19 | 112200 |
| 2022-04-22 | 179.31 | $177.79 | 126800 |
| 2022-04-21 | 178.98 | $186.70 | 89800 |
| 2022-04-20 | 178.40 | $194.92 | 155400 |
| 2022-04-19 | 177.74 | $188.49 | 128000 |
| 2022-04-18 | 177.51 | $179.61 | 121800 |
| 2022-04-14 | 177.84 | $184.06 | 68100 |
| 2022-04-13 | 177.66 | $184.93 | 87300 |
| 2022-04-12 | 177.18 | $181.68 | 106300 |
| 2022-04-11 | 176.57 | $181.90 | 104000 |
| 2022-04-08 | 175.66 | $179.72 | 85700 |
| 2022-04-07 | 175.31 | $178.46 | 128300 |
| 2022-04-06 | 175.11 | $174.79 | 178300 |
| 2022-04-05 | 175.49 | $176.68 | 143100 |
| 2022-04-04 | 175.64 | $179.37 | 120000 |
| 2022-04-01 | 175.53 | $176.34 | 125000 |
| 2022-03-31 | 176.03 | $170.78 | 95200 |
| 2022-03-30 | 176.92 | $171.04 | 82100 |
| 2022-03-29 | 177.99 | $176.64 | 109600 |
| 2022-03-28 | 178.80 | $170.97 | 86300 |
| 2022-03-25 | 179.55 | $171.24 | 91500 |
| 2022-03-24 | 179.89 | $171.25 | 117800 |
| 2022-03-23 | 179.96 | $175.20 | 87500 |
| 2022-03-22 | 180.01 | $181.67 | 147700 |
| 2022-03-21 | 180.07 | $183.77 | 125400 |
| 2022-03-18 | 179.73 | $186.26 | 185600 |
| 2022-03-17 | 179.67 | $180.52 | 84600 |
| 2022-03-16 | 180.21 | $175.37 | 84000 |
| 2022-03-15 | 180.98 | $169.44 | 96200 |
| 2022-03-14 | 181.94 | $163.59 | 119400 |
| 2022-03-11 | 183.31 | $172.75 | 86300 |
| 2022-03-10 | 184.21 | $174.53 | 122900 |
| 2022-03-09 | 185.14 | $182.41 | 108600 |
| 2022-03-08 | 185.82 | $179.64 | 140600 |
| 2022-03-07 | 186.43 | $177.27 | 164400 |
| 2022-03-04 | 186.97 | $186.23 | 132400 |
| 2022-03-03 | 186.94 | $188.70 | 110200 |
| 2022-03-02 | 187.25 | $192.36 | 92800 |
| 2022-03-01 | 187.56 | $192.79 | 341900 |
| 2022-02-28 | 187.86 | $186.00 | 288100 |
| 2022-02-25 | 188.15 | $178.06 | 149500 |
| 2022-02-24 | 188.73 | $172.64 | 275500 |
| 2022-02-23 | 189.60 | $176.16 | 150400 |
| 2022-02-22 | 190.36 | $182.86 | 323700 |
| 2022-02-18 | 190.99 | $177.06 | 193100 |
| 2022-02-17 | 191.74 | $185.03 | 81700 |
| 2022-02-16 | 192.35 | $191.25 | 69400 |
| 2022-02-15 | 192.89 | $190.80 | 87600 |
| 2022-02-14 | 193.53 | $188.67 | 76600 |
| 2022-02-11 | 194.30 | $190.92 | 69500 |
| 2022-02-10 | 194.89 | $190.88 | 77200 |
| 2022-02-09 | 195.73 | $193.02 | 119500 |
| 2022-02-08 | 195.90 | $196.12 | 86200 |
| 2022-02-07 | 195.96 | $191.74 | 82400 |
| 2022-02-04 | 197.10 | $188.14 | 115600 |
| 2022-02-03 | 198.65 | $185.62 | 74500 |
| 2022-02-02 | 199.94 | $194.88 | 107100 |
| 2022-02-01 | 200.90 | $198.63 | 69300 |
| 2022-01-31 | 201.76 | $198.71 | 151600 |
| 2022-01-28 | 202.30 | $191.75 | 86400 |
| 2022-01-27 | 203.25 | $189.78 | 86900 |
| 2022-01-26 | 204.42 | $189.98 | 85400 |
| 2022-01-25 | 205.31 | $191.43 | 124400 |
| 2022-01-24 | 206.12 | $195.39 | 142800 |
| 2022-01-21 | 206.56 | $192.03 | 105100 |
| 2022-01-20 | 207.32 | $197.26 | 126100 |
| 2022-01-19 | 207.71 | $202.08 | 118400 |
| 2022-01-18 | 208.46 | $203.64 | 96500 |
| 2022-01-14 | 208.87 | $203.96 | 75500 |
| 2022-01-13 | 209.20 | $202.83 | 102000 |
| 2022-01-12 | 209.74 | $207.53 | 132800 |
| 2022-01-11 | 209.37 | $196.46 | 138400 |
| 2022-01-10 | 209.36 | $197.32 | 236400 |
| 2022-01-07 | 209.34 | $214.64 | 157800 |
| 2022-01-06 | 208.62 | $219.02 | 180100 |
| 2022-01-05 | 208.06 | $211.52 | 139200 |
| 2022-01-04 | 207.70 | $214.05 | 80200 |
| 2022-01-03 | 207.20 | $215.83 | 101500 |
| 2021-12-31 | 206.36 | $209.43 | 91200 |
| 2021-12-30 | 206.08 | $210.84 | 76200 |
| 2021-12-29 | 205.55 | $213.23 | 66400 |
| 2021-12-28 | 205.17 | $207.79 | 44600 |
| 2021-12-27 | 205.30 | $207.53 | 67400 |
| 2021-12-23 | 205.47 | $204.20 | 112500 |
| 2021-12-22 | 206.28 | $207.30 | 64300 |
| 2021-12-21 | 206.88 | $205.00 | 176000 |
| 2021-12-20 | 207.57 | $217.04 | 149900 |
| 2021-12-17 | 207.76 | $211.88 | 274300 |
| 2021-12-16 | 208.08 | $210.60 | 107800 |
| 2021-12-15 | 208.94 | $213.60 | 125500 |
| 2021-12-14 | 209.78 | $200.09 | 144200 |
| 2021-12-13 | 211.23 | $196.31 | 127300 |
| 2021-12-10 | 212.78 | $196.84 | 59600 |
| 2021-12-09 | 214.36 | $200.23 | 62300 |
| 2021-12-08 | 215.48 | $207.90 | 81300 |
| 2021-12-07 | 216.30 | $204.38 | 136100 |
| 2021-12-06 | 217.08 | $203.97 | 78900 |
| 2021-12-03 | 217.99 | $199.04 | 109200 |
| 2021-12-02 | 218.83 | $203.89 | 95400 |
| 2021-12-01 | 219.34 | $200.13 | 109800 |
| 2021-11-30 | 219.94 | $205.74 | 99300 |
| 2021-11-29 | 220.24 | $210.38 | 84900 |
| 2021-11-26 | 219.54 | $210.97 | 72700 |
| 2021-11-24 | 218.88 | $220.23 | 54900 |
| 2021-11-23 | 217.48 | $219.28 | 91600 |
| 2021-11-22 | 216.63 | $218.91 | 102400 |
| 2021-11-19 | 215.96 | $220.84 | 101500 |
| 2021-11-18 | 215.00 | $218.29 | 114600 |
| 2021-11-17 | 214.05 | $227.72 | 101500 |
| 2021-11-16 | 212.60 | $230.36 | 77600 |
| 2021-11-15 | 210.93 | $229.26 | 106600 |
| 2021-11-12 | 209.29 | $227.20 | 88900 |
| 2021-11-11 | 207.47 | $228.45 | 93400 |
| 2021-11-10 | 205.72 | $222.75 | 90600 |
| 2021-11-09 | 204.10 | $224.25 | 103900 |
| 2021-11-08 | 202.35 | $219.84 | 241000 |
| 2021-11-05 | 200.96 | $222.19 | 381500 |
| 2021-11-04 | 199.45 | $215.88 | 151400 |
| 2021-11-03 | 198.36 | $214.16 | 170900 |
| 2021-11-02 | 196.94 | $212.18 | 116000 |
| 2021-11-01 | 195.82 | $211.67 | 199200 |
| 2021-10-29 | 194.65 | $196.27 | 138200 |
| 2021-10-28 | 194.54 | $197.94 | 94200 |
| 2021-10-27 | 194.27 | $192.15 | 95700 |
| 2021-10-26 | 194.59 | $202.34 | 74800 |
| 2021-10-25 | 194.56 | $205.41 | 137900 |
| 2021-10-22 | 194.81 | $201.66 | 66600 |
| 2021-10-21 | 194.91 | $199.27 | 69300 |
| 2021-10-20 | 195.38 | $198.73 | 79400 |
| 2021-10-19 | 195.85 | $196.95 | 103500 |
| 2021-10-18 | 196.72 | $196.50 | 137400 |
| 2021-10-15 | 197.73 | $190.90 | 81400 |
| 2021-10-14 | 199.16 | $193.30 | 238100 |
| 2021-10-13 | 200.27 | $190.33 | 239900 |
| 2021-10-12 | 201.70 | $189.33 | 109700 |
| 2021-10-11 | 203.19 | $191.95 | 110800 |
| 2021-10-08 | 205.26 | $192.08 | 132300 |
| 2021-10-07 | 207.31 | $194.01 | 118400 |
| 2021-10-06 | 209.20 | $185.81 | 126600 |
| 2021-10-05 | 211.82 | $189.79 | 116700 |
| 2021-10-04 | 214.12 | $188.32 | 137700 |
| 2021-10-01 | 216.49 | $193.97 | 188000 |
| 2021-09-30 | 218.39 | $192.64 | 182900 |
| 2021-09-29 | 220.24 | $198.57 | 96700 |
| 2021-09-28 | 221.71 | $201.76 | 104900 |
| 2021-09-27 | 223.19 | $210.25 | 94900 |
| 2021-09-24 | 224.26 | $203.68 | 157700 |
| 2021-09-23 | 225.20 | $208.73 | 158900 |
| 2021-09-22 | 225.87 | $208.21 | 145100 |
| 2021-09-21 | 226.63 | $214.31 | 89900 |
| 2021-09-20 | 227.27 | $216.59 | 91900 |
| 2021-09-17 | 227.58 | $219.55 | 276800 |
| 2021-09-16 | 227.52 | $215.60 | 95600 |
| 2021-09-15 | 227.88 | $218.80 | 192100 |
| 2021-09-14 | 228.32 | $219.22 | 179000 |
| 2021-09-13 | 229.01 | $233.25 | 109200 |
| 2021-09-10 | 229.15 | $233.20 | 96800 |
| 2021-09-09 | 229.30 | $231.74 | 148100 |
| 2021-09-08 | 229.66 | $238.25 | 138200 |
| 2021-09-07 | 229.75 | $235.77 | 109800 |
| 2021-09-03 | 230.21 | $235.61 | 127700 |
| 2021-09-02 | 231.40 | $232.16 | 189700 |
| 2021-09-01 | 232.81 | $229.64 | 101300 |
| 2021-08-31 | 235.69 | $227.90 | 188400 |
| 2021-08-30 | 238.55 | $231.37 | 144200 |
| 2021-08-27 | 240.96 | $231.70 | 108700 |
| 2021-08-26 | 243.65 | $222.38 | 71200 |
| 2021-08-25 | 246.61 | $222.12 | 107400 |
| 2021-08-24 | 249.51 | $223.52 | 127700 |
| 2021-08-23 | 252.04 | $227.03 | 80600 |
| 2021-08-20 | 254.90 | $222.88 | 79400 |
| 2021-08-19 | 257.82 | $218.23 | 103900 |
| 2021-08-18 | 260.67 | $222.74 | 75500 |
| 2021-08-17 | 263.59 | $227.64 | 141300 |
| 2021-08-16 | 266.05 | $233.04 | 86000 |
| 2021-08-13 | 267.52 | $236.01 | 89600 |
| 2021-08-12 | 268.98 | $236.19 | 83700 |
| 2021-08-11 | 270.85 | $239.02 | 106300 |
| 2021-08-10 | 272.31 | $240.14 | 118200 |
| 2021-08-09 | 274.13 | $244.82 | 205400 |
| 2021-08-06 | 276.06 | $259.55 | 161400 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
10.17
2026-08-03
Close Price
$9.74
Vol: 250771
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
10.07
Average
78.46
Maximum
276.41
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-08-03 | 10.17 | $9.74 | 250771 |
| 2026-07-31 | 10.22 | $9.83 | 103400 |
| 2026-07-30 | 10.26 | $9.91 | 120606 |
| 2026-07-29 | 10.29 | $9.64 | 128500 |
| 2026-07-28 | 10.36 | $9.75 | 98200 |
| 2026-07-27 | 10.43 | $9.91 | 152246 |
| 2026-07-24 | 10.48 | $9.68 | 207500 |
| 2026-07-23 | 10.57 | $9.45 | 262700 |
| 2026-07-22 | 10.68 | $9.76 | 262112 |
| 2026-07-21 | 10.78 | $10.52 | 156700 |
| 2026-07-20 | 10.81 | $10.38 | 158600 |
| 2026-07-17 | 10.85 | $10.26 | 165283 |
| 2026-07-16 | 10.92 | $10.50 | 128501 |
| 2026-07-15 | 10.96 | $10.63 | 202837 |
| 2026-07-14 | 10.99 | $10.61 | 150329 |
| 2026-07-13 | 11.03 | $11.03 | 210746 |
| 2026-07-10 | 11.03 | $10.72 | 120834 |
| 2026-07-09 | 11.07 | $10.68 | 119600 |
| 2026-07-08 | 11.11 | $10.67 | 146300 |
| 2026-07-07 | 11.15 | $10.89 | 152800 |
| 2026-07-06 | 11.18 | $11.04 | 155900 |
| 2026-07-02 | 11.20 | $10.96 | 278800 |
| 2026-07-01 | 11.22 | $11.03 | 203700 |
| 2026-06-30 | 11.24 | $10.61 | 177720 |
| 2026-06-29 | 11.31 | $10.70 | 211800 |
| 2026-06-26 | 11.37 | $10.51 | 1.6M |
| 2026-06-25 | 11.46 | $10.20 | 437640 |
| 2026-06-24 | 11.60 | $10.36 | 327100 |
| 2026-06-23 | 11.73 | $10.62 | 316533 |
| 2026-06-22 | 11.84 | $11.02 | 345000 |
| 2026-06-18 | 11.93 | $11.04 | 504037 |
| 2026-06-17 | 12.02 | $11.25 | 155100 |
| 2026-06-16 | 12.10 | $11.27 | 171100 |
| 2026-06-15 | 12.19 | $11.94 | 159700 |
| 2026-06-12 | 12.22 | $11.89 | 111600 |
| 2026-06-11 | 12.25 | $11.92 | 80378 |
| 2026-06-10 | 12.29 | $12.14 | 107200 |
| 2026-06-09 | 12.30 | $12.18 | 218812 |
| 2026-06-08 | 12.32 | $12.07 | 147107 |
| 2026-06-05 | 12.34 | $12.10 | 103715 |
| 2026-06-04 | 12.37 | $12.27 | 112614 |
| 2026-06-03 | 12.38 | $12.24 | 186045 |
| 2026-06-02 | 12.39 | $12.36 | 117100 |
| 2026-06-01 | 12.40 | $12.70 | 201925 |
| 2026-05-29 | 12.37 | $12.53 | 456705 |
| 2026-05-28 | 12.35 | $13.15 | 161100 |
| 2026-05-27 | 12.26 | $12.72 | 139800 |
| 2026-05-26 | 12.22 | $13.09 | 364327 |
| 2026-05-22 | 12.12 | $12.59 | 127943 |
| 2026-05-21 | 12.08 | $12.63 | 208302 |
| 2026-05-20 | 12.02 | $12.60 | 148945 |
| 2026-05-19 | 11.96 | $12.59 | 146800 |
| 2026-05-18 | 11.89 | $12.45 | 173931 |
| 2026-05-15 | 11.83 | $12.48 | 135112 |
| 2026-05-14 | 11.76 | $12.59 | 143900 |
| 2026-05-13 | 11.67 | $12.48 | 250835 |
| 2026-05-12 | 11.59 | $12.57 | 170219 |
| 2026-05-11 | 11.49 | $12.40 | 183000 |
| 2026-05-08 | 11.39 | $12.59 | 112200 |
| 2026-05-07 | 11.26 | $12.69 | 193609 |
| 2026-05-06 | 11.11 | $12.69 | 302500 |
| 2026-05-05 | 10.95 | $13.02 | 834234 |
| 2026-05-04 | 10.73 | $10.63 | 150500 |
| 2026-05-01 | 10.74 | $10.91 | 101018 |
| 2026-04-30 | 10.72 | $10.87 | 122600 |
| 2026-04-29 | 10.71 | $10.92 | 145862 |
| 2026-04-28 | 10.68 | $10.81 | 130800 |
| 2026-04-27 | 10.67 | $10.76 | 147100 |
| 2026-04-24 | 10.66 | $11.15 | 102600 |
| 2026-04-23 | 10.61 | $10.98 | 148701 |
| 2026-04-22 | 10.57 | $10.95 | 146130 |
| 2026-04-21 | 10.53 | $11.05 | 167834 |
| 2026-04-20 | 10.48 | $10.92 | 205153 |
| 2026-04-17 | 10.43 | $10.96 | 175029 |
| 2026-04-16 | 10.37 | $10.87 | 202800 |
| 2026-04-15 | 10.32 | $10.85 | 172707 |
| 2026-04-14 | 10.27 | $10.88 | 458000 |
| 2026-04-13 | 10.20 | $10.63 | 451852 |
| 2026-04-10 | 10.16 | $10.06 | 164926 |
| 2026-04-09 | 10.17 | $10.21 | 225700 |
| 2026-04-08 | 10.16 | $10.22 | 199400 |
| 2026-04-07 | 10.16 | $10.20 | 195600 |
| 2026-04-06 | 10.15 | $10.52 | 163413 |
| 2026-04-02 | 10.11 | $10.36 | 159701 |
| 2026-04-01 | 10.09 | $10.10 | 137046 |
| 2026-03-31 | 10.08 | $10.19 | 170100 |
| 2026-03-30 | 10.07 | $9.99 | 389500 |
| 2026-03-27 | 10.08 | $9.75 | 294400 |
| 2026-03-26 | 10.12 | $9.63 | 241448 |
| 2026-03-25 | 10.17 | $9.59 | 243100 |
| 2026-03-24 | 10.23 | $9.59 | 195540 |
| 2026-03-23 | 10.30 | $10.10 | 431100 |
| 2026-03-20 | 10.32 | $10.00 | 701400 |
| 2026-03-19 | 10.35 | $10.07 | 173070 |
| 2026-03-18 | 10.38 | $10.10 | 184943 |
| 2026-03-17 | 10.41 | $10.05 | 274600 |
| 2026-03-16 | 10.45 | $10.05 | 304306 |
| 2026-03-13 | 10.49 | $9.62 | 447240 |
| 2026-03-12 | 10.58 | $9.53 | 423203 |
| 2026-03-11 | 10.69 | $10.12 | 571671 |
| 2026-03-10 | 10.75 | $10.73 | 163200 |
| 2026-03-09 | 10.75 | $10.67 | 301700 |
| 2026-03-06 | 10.76 | $10.77 | 138300 |
| 2026-03-05 | 10.76 | $10.80 | 191770 |
| 2026-03-04 | 10.76 | $10.71 | 150800 |
| 2026-03-03 | 10.76 | $10.46 | 191908 |
| 2026-03-02 | 10.79 | $10.44 | 153821 |
| 2026-02-27 | 10.83 | $10.53 | 124235 |
| 2026-02-26 | 10.86 | $10.43 | 466032 |
| 2026-02-25 | 10.91 | $10.65 | 150711 |
| 2026-02-24 | 10.94 | $10.48 | 255600 |
| 2026-02-23 | 10.98 | $10.60 | 260544 |
| 2026-02-20 | 11.03 | $10.63 | 235600 |
| 2026-02-19 | 11.07 | $10.62 | 811400 |
| 2026-02-18 | 11.11 | $10.71 | 455900 |
| 2026-02-17 | 11.16 | $10.80 | 176137 |
| 2026-02-13 | 11.19 | $10.77 | 124532 |
| 2026-02-12 | 11.24 | $10.81 | 157518 |
| 2026-02-11 | 11.28 | $10.85 | 208304 |
| 2026-02-10 | 11.33 | $11.14 | 182100 |
| 2026-02-09 | 11.35 | $11.30 | 131039 |
| 2026-02-06 | 11.35 | $11.36 | 368649 |
| 2026-02-05 | 11.35 | $10.83 | 208441 |
| 2026-02-04 | 11.41 | $11.14 | 188000 |
| 2026-02-03 | 11.44 | $11.01 | 182300 |
| 2026-02-02 | 11.48 | $11.50 | 363530 |
| 2026-01-30 | 11.48 | $11.44 | 298219 |
| 2026-01-29 | 11.48 | $11.15 | 135224 |
| 2026-01-28 | 11.52 | $11.19 | 217900 |
| 2026-01-27 | 11.55 | $11.46 | 332101 |
| 2026-01-26 | 11.56 | $12.00 | 154824 |
| 2026-01-23 | 11.52 | $12.05 | 169400 |
| 2026-01-22 | 11.46 | $11.70 | 164500 |
| 2026-01-21 | 11.44 | $11.80 | 234700 |
| 2026-01-20 | 11.40 | $11.66 | 136400 |
| 2026-01-16 | 11.37 | $11.82 | 212231 |
| 2026-01-15 | 11.32 | $11.83 | 253715 |
| 2026-01-14 | 11.27 | $11.68 | 170500 |
| 2026-01-13 | 11.23 | $11.80 | 199400 |
| 2026-01-12 | 11.17 | $11.69 | 204042 |
| 2026-01-09 | 11.11 | $11.42 | 290920 |
| 2026-01-08 | 11.08 | $11.03 | 186755 |
| 2026-01-07 | 11.08 | $10.69 | 196900 |
| 2026-01-06 | 11.13 | $10.83 | 525200 |
| 2026-01-05 | 11.16 | $10.95 | 399814 |
| 2026-01-02 | 11.18 | $10.40 | 160825 |
| 2025-12-31 | 11.26 | $10.68 | 187400 |
| 2025-12-30 | 11.32 | $10.54 | 242300 |
| 2025-12-29 | 11.40 | $10.54 | 264476 |
| 2025-12-26 | 11.49 | $11.04 | 336097 |
| 2025-12-24 | 11.54 | $11.28 | 113010 |
| 2025-12-23 | 11.57 | $11.15 | 197193 |
| 2025-12-22 | 11.61 | $11.33 | 456701 |
| 2025-12-19 | 11.64 | $11.85 | 771184 |
| 2025-12-18 | 11.62 | $12.03 | 326200 |
| 2025-12-17 | 11.58 | $12.18 | 264000 |
| 2025-12-16 | 11.52 | $12.03 | 237600 |
| 2025-12-15 | 11.46 | $12.00 | 371800 |
| 2025-12-12 | 11.41 | $12.36 | 564878 |
| 2025-12-11 | 11.31 | $11.83 | 269907 |
| 2025-12-10 | 11.25 | $11.66 | 209900 |
| 2025-12-09 | 11.21 | $11.30 | 279941 |
| 2025-12-08 | 11.20 | $11.36 | 198336 |
| 2025-12-05 | 11.18 | $10.88 | 219138 |
| 2025-12-04 | 11.21 | $10.86 | 313000 |
| 2025-12-03 | 11.25 | $11.01 | 138200 |
| 2025-12-02 | 11.27 | $10.99 | 278800 |
| 2025-12-01 | 11.30 | $10.74 | 205618 |
| 2025-11-28 | 11.36 | $10.97 | 64000 |
| 2025-11-26 | 11.40 | $10.97 | 153600 |
| 2025-11-25 | 11.45 | $10.91 | 254128 |
| 2025-11-24 | 11.51 | $10.59 | 254131 |
| 2025-11-21 | 11.60 | $10.68 | 202748 |
| 2025-11-20 | 11.70 | $10.42 | 308422 |
| 2025-11-19 | 11.84 | $10.77 | 175700 |
| 2025-11-18 | 11.95 | $11.18 | 249400 |
| 2025-11-17 | 12.03 | $11.10 | 313849 |
| 2025-11-14 | 12.13 | $11.38 | 113400 |
| 2025-11-13 | 12.21 | $11.46 | 110445 |
| 2025-11-12 | 12.28 | $11.63 | 146900 |
| 2025-11-11 | 12.35 | $11.65 | 161700 |
| 2025-11-10 | 12.43 | $11.79 | 182343 |
| 2025-11-07 | 12.49 | $11.93 | 191327 |
| 2025-11-06 | 12.55 | $11.80 | 283000 |
| 2025-11-05 | 12.63 | $12.18 | 256948 |
| 2025-11-04 | 12.68 | $11.98 | 185834 |
| 2025-11-03 | 12.75 | $11.88 | 175632 |
| 2025-10-31 | 12.85 | $12.02 | 156417 |
| 2025-10-30 | 12.93 | $12.14 | 230007 |
| 2025-10-29 | 13.02 | $12.18 | 154549 |
| 2025-10-28 | 13.10 | $12.73 | 82749 |
| 2025-10-27 | 13.14 | $12.72 | 178800 |
| 2025-10-24 | 13.19 | $12.54 | 184217 |
| 2025-10-23 | 13.26 | $12.48 | 300214 |
| 2025-10-22 | 13.34 | $12.64 | 147837 |
| 2025-10-21 | 13.41 | $12.87 | 138100 |
| 2025-10-20 | 13.47 | $12.72 | 222800 |
| 2025-10-17 | 13.55 | $12.92 | 150600 |
| 2025-10-16 | 13.61 | $12.86 | 138306 |
| 2025-10-15 | 13.69 | $13.17 | 135341 |
| 2025-10-14 | 13.75 | $13.27 | 107101 |
| 2025-10-13 | 13.80 | $13.26 | 150614 |
| 2025-10-10 | 13.85 | $13.27 | 131400 |
| 2025-10-09 | 13.91 | $14.03 | 120900 |
| 2025-10-08 | 13.90 | $14.02 | 110200 |
| 2025-10-07 | 13.89 | $13.86 | 91100 |
| 2025-10-06 | 13.89 | $13.95 | 107645 |
| 2025-10-03 | 13.89 | $13.99 | 148000 |
| 2025-10-02 | 13.88 | $13.67 | 108303 |
| 2025-10-01 | 13.90 | $13.57 | 139600 |
| 2025-09-30 | 13.93 | $13.67 | 107333 |
| 2025-09-29 | 13.96 | $13.84 | 124300 |
| 2025-09-26 | 13.97 | $13.71 | 99536 |
| 2025-09-25 | 14.00 | $13.65 | 134100 |
| 2025-09-24 | 14.04 | $13.83 | 140107 |
| 2025-09-23 | 14.06 | $14.06 | 258415 |
| 2025-09-22 | 14.06 | $14.32 | 225030 |
| 2025-09-19 | 14.03 | $14.35 | 354300 |
| 2025-09-18 | 14.00 | $14.57 | 141100 |
| 2025-09-17 | 13.94 | $14.13 | 117042 |
| 2025-09-16 | 13.92 | $14.36 | 106218 |
| 2025-09-15 | 13.87 | $14.22 | 115208 |
| 2025-09-12 | 13.83 | $13.97 | 121022 |
| 2025-09-11 | 13.82 | $13.92 | 131633 |
| 2025-09-10 | 13.81 | $13.81 | 94336 |
| 2025-09-09 | 13.81 | $13.80 | 114300 |
| 2025-09-08 | 13.81 | $13.82 | 187146 |
| 2025-09-05 | 13.81 | $13.55 | 143300 |
| 2025-09-04 | 13.83 | $13.85 | 107000 |
| 2025-09-03 | 13.83 | $13.96 | 136911 |
| 2025-09-02 | 13.82 | $13.92 | 119300 |
| 2025-08-29 | 13.81 | $14.03 | 118900 |
| 2025-08-28 | 13.79 | $14.02 | 149135 |
| 2025-08-27 | 13.76 | $14.26 | 90320 |
| 2025-08-26 | 13.71 | $13.97 | 236900 |
| 2025-08-25 | 13.68 | $14.09 | 227800 |
| 2025-08-22 | 13.64 | $14.29 | 224200 |
| 2025-08-21 | 13.57 | $13.57 | 119014 |
| 2025-08-20 | 13.57 | $13.65 | 176330 |
| 2025-08-19 | 13.56 | $14.15 | 275400 |
| 2025-08-18 | 13.50 | $13.38 | 249500 |
| 2025-08-15 | 13.51 | $13.19 | 144148 |
| 2025-08-14 | 13.54 | $13.03 | 192507 |
| 2025-08-13 | 13.60 | $13.70 | 156654 |
| 2025-08-12 | 13.59 | $13.19 | 159731 |
| 2025-08-11 | 13.63 | $12.83 | 144318 |
| 2025-08-08 | 13.71 | $12.85 | 157600 |
| 2025-08-07 | 13.80 | $12.74 | 270500 |
| 2025-08-06 | 13.92 | $12.96 | 233200 |
| 2025-08-05 | 14.02 | $13.07 | 491537 |
| 2025-08-04 | 14.12 | $13.51 | 145100 |
| 2025-08-01 | 14.18 | $13.75 | 201903 |
| 2025-07-31 | 14.23 | $13.77 | 157900 |
| 2025-07-30 | 14.27 | $14.02 | 132600 |
| 2025-07-29 | 14.30 | $14.32 | 157600 |
| 2025-07-28 | 14.30 | $14.54 | 164100 |
| 2025-07-25 | 14.27 | $14.90 | 200800 |
| 2025-07-24 | 14.21 | $15.11 | 264347 |
| 2025-07-23 | 14.11 | $15.21 | 250700 |
| 2025-07-22 | 14.00 | $14.49 | 190551 |
| 2025-07-21 | 13.94 | $13.79 | 341036 |
| 2025-07-18 | 13.96 | $13.24 | 179401 |
| 2025-07-17 | 14.04 | $13.44 | 336239 |
| 2025-07-16 | 14.10 | $13.57 | 256149 |
| 2025-07-15 | 14.16 | $13.69 | 251415 |
| 2025-07-14 | 14.20 | $14.34 | 195604 |
| 2025-07-11 | 14.19 | $14.40 | 150387 |
| 2025-07-10 | 14.17 | $14.68 | 153700 |
| 2025-07-09 | 14.11 | $15.15 | 135133 |
| 2025-07-08 | 14.01 | $15.22 | 249200 |
| 2025-07-07 | 13.88 | $14.64 | 173311 |
| 2025-07-03 | 13.80 | $14.58 | 104800 |
| 2025-07-02 | 13.71 | $14.62 | 193542 |
| 2025-07-01 | 13.62 | $14.67 | 226547 |
| 2025-06-30 | 13.51 | $14.05 | 177500 |
| 2025-06-27 | 13.45 | $13.57 | 193900 |
| 2025-06-26 | 13.44 | $13.42 | 205204 |
| 2025-06-25 | 13.44 | $13.12 | 242031 |
| 2025-06-24 | 13.48 | $13.70 | 322800 |
| 2025-06-23 | 13.45 | $13.31 | 598498 |
| 2025-06-20 | 13.47 | $14.13 | 733831 |
| 2025-06-18 | 13.40 | $14.17 | 412509 |
| 2025-06-17 | 13.32 | $13.49 | 248300 |
| 2025-06-16 | 13.30 | $13.54 | 258479 |
| 2025-06-13 | 13.27 | $12.98 | 155706 |
| 2025-06-12 | 13.30 | $13.16 | 107900 |
| 2025-06-11 | 13.32 | $13.28 | 223500 |
| 2025-06-10 | 13.32 | $13.59 | 170310 |
| 2025-06-09 | 13.29 | $13.26 | 351700 |
| 2025-06-06 | 13.30 | $12.70 | 256840 |
| 2025-06-05 | 13.36 | $12.47 | 400142 |
| 2025-06-04 | 13.45 | $13.54 | 237415 |
| 2025-06-03 | 13.44 | $13.61 | 159800 |
| 2025-06-02 | 13.43 | $13.32 | 231942 |
| 2025-05-30 | 13.44 | $14.07 | 238624 |
| 2025-05-29 | 13.37 | $13.94 | 159700 |
| 2025-05-28 | 13.31 | $13.48 | 109240 |
| 2025-05-27 | 13.29 | $13.86 | 177000 |
| 2025-05-23 | 13.23 | $13.41 | 150500 |
| 2025-05-22 | 13.21 | $13.45 | 213700 |
| 2025-05-21 | 13.19 | $13.24 | 306000 |
| 2025-05-20 | 13.18 | $13.94 | 161300 |
| 2025-05-19 | 13.10 | $14.01 | 344710 |
| 2025-05-16 | 13.01 | $13.99 | 341023 |
| 2025-05-15 | 12.90 | $13.37 | 127580 |
| 2025-05-14 | 12.86 | $12.75 | 218452 |
| 2025-05-13 | 12.87 | $12.72 | 251806 |
| 2025-05-12 | 12.88 | $13.12 | 218100 |
| 2025-05-09 | 12.86 | $12.75 | 167419 |
| 2025-05-08 | 12.87 | $12.91 | 228200 |
| 2025-05-07 | 12.86 | $12.95 | 145413 |
| 2025-05-06 | 12.86 | $13.01 | 177305 |
| 2025-05-05 | 12.84 | $13.10 | 157400 |
| 2025-05-02 | 12.81 | $13.25 | 266317 |
| 2025-05-01 | 12.77 | $12.98 | 321348 |
| 2025-04-30 | 12.74 | $13.14 | 278000 |
| 2025-04-29 | 12.70 | $12.50 | 303500 |
| 2025-04-28 | 12.72 | $12.58 | 191717 |
| 2025-04-25 | 12.74 | $12.34 | 121336 |
| 2025-04-24 | 12.78 | $12.17 | 104433 |
| 2025-04-23 | 12.84 | $12.12 | 186108 |
| 2025-04-22 | 12.92 | $12.26 | 192436 |
| 2025-04-21 | 12.99 | $12.00 | 209336 |
| 2025-04-17 | 13.09 | $11.92 | 133400 |
| 2025-04-16 | 13.21 | $12.15 | 331300 |
| 2025-04-15 | 13.33 | $12.38 | 341782 |
| 2025-04-14 | 13.43 | $12.92 | 299900 |
| 2025-04-11 | 13.48 | $12.71 | 235434 |
| 2025-04-10 | 13.56 | $13.14 | 254300 |
| 2025-04-09 | 13.61 | $13.10 | 309052 |
| 2025-04-08 | 13.66 | $12.57 | 398333 |
| 2025-04-07 | 13.77 | $13.02 | 296010 |
| 2025-04-04 | 13.85 | $13.19 | 246500 |
| 2025-04-03 | 13.92 | $13.06 | 237700 |
| 2025-04-02 | 14.01 | $13.66 | 194100 |
| 2025-04-01 | 14.05 | $13.14 | 292282 |
| 2025-03-31 | 14.15 | $13.48 | 116300 |
| 2025-03-28 | 14.22 | $13.83 | 137717 |
| 2025-03-27 | 14.26 | $14.01 | 152346 |
| 2025-03-26 | 14.28 | $13.68 | 182525 |
| 2025-03-25 | 14.35 | $13.86 | 163600 |
| 2025-03-24 | 14.40 | $14.15 | 214543 |
| 2025-03-21 | 14.42 | $14.34 | 535329 |
| 2025-03-20 | 14.43 | $14.36 | 163729 |
| 2025-03-19 | 14.44 | $14.14 | 191834 |
| 2025-03-18 | 14.47 | $14.55 | 167020 |
| 2025-03-17 | 14.46 | $14.35 | 177738 |
| 2025-03-14 | 14.47 | $13.94 | 177700 |
| 2025-03-13 | 14.53 | $13.87 | 237354 |
| 2025-03-12 | 14.60 | $14.05 | 245200 |
| 2025-03-11 | 14.66 | $14.33 | 280100 |
| 2025-03-10 | 14.69 | $15.04 | 253380 |
| 2025-03-07 | 14.66 | $14.44 | 186600 |
| 2025-03-06 | 14.68 | $13.75 | 188708 |
| 2025-03-05 | 14.78 | $14.09 | 162226 |
| 2025-03-04 | 14.85 | $14.23 | 187822 |
| 2025-03-03 | 14.91 | $14.02 | 146509 |
| 2025-02-28 | 15.01 | $14.36 | 221305 |
| 2025-02-27 | 15.07 | $13.98 | 209029 |
| 2025-02-26 | 15.19 | $14.34 | 163054 |
| 2025-02-25 | 15.28 | $14.39 | 269300 |
| 2025-02-24 | 15.37 | $14.77 | 269226 |
| 2025-02-21 | 15.44 | $14.73 | 329800 |
| 2025-02-20 | 15.51 | $14.33 | 304037 |
| 2025-02-19 | 15.63 | $14.29 | 682604 |
| 2025-02-18 | 15.78 | $16.13 | 280536 |
| 2025-02-14 | 15.74 | $16.21 | 235933 |
| 2025-02-13 | 15.69 | $16.03 | 266132 |
| 2025-02-12 | 15.65 | $15.02 | 259713 |
| 2025-02-11 | 15.72 | $15.13 | 140817 |
| 2025-02-10 | 15.78 | $15.18 | 258371 |
| 2025-02-07 | 15.85 | $15.09 | 250921 |
| 2025-02-06 | 15.93 | $15.49 | 156795 |
| 2025-02-05 | 15.97 | $15.47 | 110419 |
| 2025-02-04 | 16.02 | $15.47 | 121921 |
| 2025-02-03 | 16.08 | $15.32 | 180200 |
| 2025-01-31 | 16.16 | $15.70 | 155800 |
| 2025-01-30 | 16.21 | $15.77 | 133500 |
| 2025-01-29 | 16.26 | $16.01 | 149841 |
| 2025-01-28 | 16.28 | $16.15 | 194300 |
| 2025-01-27 | 16.30 | $16.17 | 243600 |
| 2025-01-24 | 16.31 | $15.76 | 160812 |
| 2025-01-23 | 16.37 | $15.57 | 240039 |
| 2025-01-22 | 16.45 | $15.32 | 205504 |
| 2025-01-21 | 16.57 | $15.74 | 228695 |
| 2025-01-17 | 16.66 | $15.52 | 200663 |
| 2025-01-16 | 16.78 | $15.60 | 378500 |
| 2025-01-15 | 16.90 | $15.29 | 143200 |
| 2025-01-14 | 17.07 | $15.25 | 169725 |
| 2025-01-13 | 17.27 | $15.71 | 232930 |
| 2025-01-10 | 17.43 | $15.80 | 238900 |
| 2025-01-08 | 17.60 | $15.64 | 346831 |
| 2025-01-07 | 17.81 | $16.42 | 261542 |
| 2025-01-06 | 17.95 | $16.58 | 203987 |
| 2025-01-03 | 18.10 | $17.60 | 173200 |
| 2025-01-02 | 18.15 | $17.29 | 260000 |
| 2024-12-31 | 18.24 | $17.62 | 232214 |
| 2024-12-30 | 18.31 | $17.79 | 262248 |
| 2024-12-27 | 18.36 | $17.60 | 286003 |
| 2024-12-26 | 18.44 | $17.76 | 291400 |
| 2024-12-24 | 18.51 | $16.97 | 101035 |
| 2024-12-23 | 18.67 | $16.85 | 222200 |
| 2024-12-20 | 18.87 | $16.92 | 483945 |
| 2024-12-19 | 19.07 | $17.14 | 255149 |
| 2024-12-18 | 19.28 | $17.77 | 207400 |
| 2024-12-17 | 19.43 | $18.59 | 194315 |
| 2024-12-16 | 19.52 | $18.23 | 329100 |
| 2024-12-13 | 19.66 | $19.16 | 219700 |
| 2024-12-12 | 19.71 | $20.15 | 150042 |
| 2024-12-11 | 19.66 | $20.98 | 164800 |
| 2024-12-10 | 19.53 | $21.76 | 249115 |
| 2024-12-09 | 19.29 | $20.99 | 396805 |
| 2024-12-06 | 19.11 | $20.06 | 398627 |
| 2024-12-05 | 19.01 | $19.96 | 252600 |
| 2024-12-04 | 18.91 | $19.74 | 245038 |
| 2024-12-03 | 18.83 | $19.22 | 203400 |
| 2024-12-02 | 18.78 | $19.84 | 284700 |
| 2024-11-29 | 18.67 | $19.67 | 119200 |
| 2024-11-27 | 18.57 | $19.44 | 263106 |
| 2024-11-26 | 18.48 | $18.32 | 139429 |
| 2024-11-25 | 18.49 | $18.62 | 220442 |
| 2024-11-22 | 18.48 | $18.41 | 143538 |
| 2024-11-21 | 18.49 | $18.30 | 269600 |
| 2024-11-20 | 18.51 | $18.16 | 190286 |
| 2024-11-19 | 18.54 | $17.32 | 287700 |
| 2024-11-18 | 18.67 | $17.57 | 149929 |
| 2024-11-15 | 18.79 | $18.14 | 145705 |
| 2024-11-14 | 18.86 | $18.28 | 231700 |
| 2024-11-13 | 18.92 | $19.57 | 169900 |
| 2024-11-12 | 18.85 | $19.41 | 176032 |
| 2024-11-11 | 18.79 | $19.43 | 188933 |
| 2024-11-08 | 18.72 | $19.16 | 185706 |
| 2024-11-07 | 18.67 | $19.88 | 217626 |
| 2024-11-06 | 18.55 | $19.70 | 296789 |
| 2024-11-05 | 18.43 | $20.40 | 587717 |
| 2024-11-04 | 18.22 | $18.81 | 206343 |
| 2024-11-01 | 18.16 | $18.58 | 170400 |
| 2024-10-31 | 18.11 | $18.38 | 162507 |
| 2024-10-30 | 18.08 | $18.69 | 172231 |
| 2024-10-29 | 18.02 | $18.51 | 158900 |
| 2024-10-28 | 17.97 | $17.84 | 120121 |
| 2024-10-25 | 17.98 | $17.42 | 99933 |
| 2024-10-24 | 18.04 | $17.64 | 100000 |
| 2024-10-23 | 18.08 | $17.58 | 121300 |
| 2024-10-22 | 18.13 | $17.29 | 136800 |
| 2024-10-21 | 18.22 | $17.76 | 189361 |
| 2024-10-18 | 18.27 | $18.11 | 138912 |
| 2024-10-17 | 18.29 | $17.90 | 112118 |
| 2024-10-16 | 18.33 | $17.98 | 147634 |
| 2024-10-15 | 18.37 | $17.80 | 144900 |
| 2024-10-14 | 18.43 | $17.35 | 162729 |
| 2024-10-11 | 18.54 | $18.02 | 186914 |
| 2024-10-10 | 18.59 | $18.00 | 181100 |
| 2024-10-09 | 18.66 | $17.79 | 181215 |
| 2024-10-08 | 18.75 | $18.46 | 149000 |
| 2024-10-07 | 18.78 | $18.57 | 116696 |
| 2024-10-04 | 18.80 | $18.44 | 165815 |
| 2024-10-03 | 18.84 | $18.28 | 176808 |
| 2024-10-02 | 18.90 | $18.35 | 154487 |
| 2024-10-01 | 18.96 | $19.22 | 187200 |
| 2024-09-30 | 18.93 | $19.14 | 133500 |
| 2024-09-27 | 18.91 | $19.25 | 118711 |
| 2024-09-26 | 18.87 | $19.09 | 196500 |
| 2024-09-25 | 18.85 | $18.40 | 211900 |
| 2024-09-24 | 18.89 | $19.15 | 109719 |
| 2024-09-23 | 18.87 | $18.80 | 205900 |
| 2024-09-20 | 18.87 | $18.68 | 534923 |
| 2024-09-19 | 18.89 | $18.99 | 117200 |
| 2024-09-18 | 18.88 | $18.82 | 149122 |
| 2024-09-17 | 18.89 | $19.18 | 168018 |
| 2024-09-16 | 18.86 | $18.62 | 214600 |
| 2024-09-13 | 18.88 | $18.90 | 169800 |
| 2024-09-12 | 18.88 | $18.77 | 171300 |
| 2024-09-11 | 18.89 | $18.26 | 174037 |
| 2024-09-10 | 18.96 | $18.89 | 214622 |
| 2024-09-09 | 18.97 | $18.12 | 176401 |
| 2024-09-06 | 19.06 | $18.51 | 230100 |
| 2024-09-05 | 19.12 | $19.19 | 148122 |
| 2024-09-04 | 19.11 | $18.94 | 254950 |
| 2024-09-03 | 19.13 | $17.94 | 223317 |
| 2024-08-30 | 19.25 | $18.30 | 229903 |
| 2024-08-29 | 19.35 | $18.60 | 319200 |
| 2024-08-28 | 19.43 | $18.83 | 167524 |
| 2024-08-27 | 19.49 | $19.15 | 223094 |
| 2024-08-26 | 19.53 | $19.34 | 365104 |
| 2024-08-23 | 19.55 | $19.98 | 181800 |
| 2024-08-22 | 19.50 | $19.01 | 245434 |
| 2024-08-21 | 19.56 | $19.45 | 140000 |
| 2024-08-20 | 19.57 | $19.42 | 146927 |
| 2024-08-19 | 19.58 | $19.41 | 403700 |
| 2024-08-16 | 19.60 | $18.33 | 256200 |
| 2024-08-15 | 19.74 | $18.45 | 244955 |
| 2024-08-14 | 19.87 | $18.70 | 335812 |
| 2024-08-13 | 19.99 | $19.09 | 297535 |
| 2024-08-12 | 20.09 | $19.32 | 349035 |
| 2024-08-09 | 20.17 | $19.53 | 302454 |
| 2024-08-08 | 20.24 | $19.75 | 445131 |
| 2024-08-07 | 20.29 | $19.91 | 463821 |
| 2024-08-06 | 20.33 | $20.27 | 615303 |
| 2024-08-05 | 20.33 | $20.86 | 450400 |
| 2024-08-02 | 20.28 | $21.47 | 317149 |
| 2024-08-01 | 20.15 | $21.66 | 430500 |
| 2024-07-31 | 19.99 | $21.93 | 469826 |
| 2024-07-30 | 19.79 | $21.20 | 336602 |
| 2024-07-29 | 19.64 | $20.69 | 315332 |
| 2024-07-26 | 19.53 | $20.49 | 281831 |
| 2024-07-25 | 19.43 | $19.53 | 468843 |
| 2024-07-24 | 19.42 | $18.84 | 355400 |
| 2024-07-23 | 19.48 | $18.73 | 194159 |
| 2024-07-22 | 19.56 | $18.90 | 500838 |
| 2024-07-19 | 19.63 | $18.64 | 241041 |
| 2024-07-18 | 19.74 | $18.78 | 365970 |
| 2024-07-17 | 19.84 | $19.49 | 400585 |
| 2024-07-16 | 19.87 | $19.20 | 444834 |
| 2024-07-15 | 19.94 | $18.63 | 371690 |
| 2024-07-12 | 20.08 | $18.87 | 375421 |
| 2024-07-11 | 20.21 | $19.19 | 333086 |
| 2024-07-10 | 20.32 | $18.73 | 409347 |
| 2024-07-09 | 20.48 | $18.41 | 335735 |
| 2024-07-08 | 20.70 | $18.51 | 335781 |
| 2024-07-05 | 20.93 | $18.69 | 389528 |
| 2024-07-03 | 21.17 | $19.77 | 141012 |
| 2024-07-02 | 21.32 | $20.48 | 363356 |
| 2024-07-01 | 21.40 | $21.03 | 402494 |
| 2024-06-28 | 21.44 | $21.82 | 1.2M |
| 2024-06-27 | 21.40 | $21.12 | 608397 |
| 2024-06-26 | 21.43 | $20.00 | 684770 |
| 2024-06-25 | 21.59 | $19.49 | 537292 |
| 2024-06-24 | 21.81 | $19.60 | 592588 |
| 2024-06-21 | 22.04 | $20.03 | 5.3M |
| 2024-06-20 | 22.25 | $20.56 | 625184 |
| 2024-06-18 | 22.43 | $19.61 | 530247 |
| 2024-06-17 | 22.72 | $19.98 | 528633 |
| 2024-06-14 | 23.01 | $19.71 | 525896 |
| 2024-06-13 | 23.36 | $20.14 | 456791 |
| 2024-06-12 | 23.70 | $20.72 | 526785 |
| 2024-06-11 | 24.01 | $21.48 | 559060 |
| 2024-06-10 | 24.28 | $21.05 | 1.0M |
| 2024-06-07 | 24.62 | $21.46 | 520262 |
| 2024-06-06 | 24.95 | $21.85 | 459701 |
| 2024-06-05 | 25.28 | $22.02 | 1.1M |
| 2024-06-04 | 25.62 | $23.97 | 512202 |
| 2024-06-03 | 25.80 | $25.00 | 367673 |
| 2024-05-31 | 25.88 | $25.74 | 742272 |
| 2024-05-30 | 25.90 | $26.10 | 482482 |
| 2024-05-29 | 25.88 | $25.14 | 483572 |
| 2024-05-28 | 25.95 | $24.80 | 830210 |
| 2024-05-24 | 26.07 | $22.83 | 428695 |
| 2024-05-23 | 26.42 | $22.76 | 415104 |
| 2024-05-22 | 26.80 | $24.53 | 375680 |
| 2024-05-21 | 27.04 | $24.39 | 490067 |
| 2024-05-20 | 27.32 | $24.43 | 458014 |
| 2024-05-17 | 27.62 | $25.00 | 285868 |
| 2024-05-16 | 27.90 | $25.36 | 333443 |
| 2024-05-15 | 28.17 | $25.36 | 546668 |
| 2024-05-14 | 28.46 | $26.44 | 496668 |
| 2024-05-13 | 28.67 | $25.35 | 453373 |
| 2024-05-10 | 29.02 | $24.99 | 275198 |
| 2024-05-09 | 29.45 | $25.72 | 338668 |
| 2024-05-08 | 29.84 | $24.96 | 336907 |
| 2024-05-07 | 30.35 | $25.51 | 512078 |
| 2024-05-06 | 30.86 | $25.18 | 569101 |
| 2024-05-03 | 31.46 | $26.69 | 459572 |
| 2024-05-02 | 31.96 | $25.93 | 652384 |
| 2024-05-01 | 32.60 | $26.36 | 980786 |
| 2024-04-30 | 33.26 | $27.53 | 1.9M |
| 2024-04-29 | 33.86 | $35.51 | 686706 |
| 2024-04-26 | 33.69 | $33.71 | 332426 |
| 2024-04-25 | 33.68 | $33.50 | 323644 |
| 2024-04-24 | 33.70 | $33.57 | 218393 |
| 2024-04-23 | 33.72 | $33.42 | 288664 |
| 2024-04-22 | 33.75 | $32.60 | 285909 |
| 2024-04-19 | 33.87 | $32.44 | 288484 |
| 2024-04-18 | 34.02 | $32.47 | 304151 |
| 2024-04-17 | 34.18 | $31.88 | 363707 |
| 2024-04-16 | 34.42 | $32.25 | 488772 |
| 2024-04-15 | 34.65 | $31.35 | 389402 |
| 2024-04-12 | 35.00 | $31.51 | 433060 |
| 2024-04-11 | 35.37 | $31.94 | 334758 |
| 2024-04-10 | 35.73 | $31.89 | 327859 |
| 2024-04-09 | 36.13 | $34.05 | 335869 |
| 2024-04-08 | 36.35 | $33.14 | 466770 |
| 2024-04-05 | 36.69 | $32.83 | 362488 |
| 2024-04-04 | 37.10 | $33.88 | 249672 |
| 2024-04-03 | 37.43 | $34.06 | 252961 |
| 2024-04-02 | 37.79 | $35.12 | 376300 |
| 2024-04-01 | 38.07 | $37.51 | 327336 |
| 2024-03-28 | 38.13 | $38.32 | 355382 |
| 2024-03-27 | 38.11 | $37.53 | 548185 |
| 2024-03-26 | 38.17 | $37.07 | 433368 |
| 2024-03-25 | 38.29 | $35.80 | 352627 |
| 2024-03-22 | 38.55 | $34.70 | 399597 |
| 2024-03-21 | 38.95 | $35.64 | 411141 |
| 2024-03-20 | 39.30 | $35.74 | 318090 |
| 2024-03-19 | 39.68 | $34.94 | 389147 |
| 2024-03-18 | 40.18 | $35.85 | 422309 |
| 2024-03-15 | 40.63 | $36.61 | 1.8M |
| 2024-03-14 | 41.05 | $34.57 | 591662 |
| 2024-03-13 | 41.74 | $35.75 | 462094 |
| 2024-03-12 | 42.37 | $36.60 | 471674 |
| 2024-03-11 | 42.97 | $37.66 | 334285 |
| 2024-03-08 | 43.53 | $39.66 | 414683 |
| 2024-03-07 | 43.94 | $38.09 | 331377 |
| 2024-03-06 | 44.56 | $38.04 | 316351 |
| 2024-03-05 | 45.24 | $38.83 | 332504 |
| 2024-03-04 | 45.92 | $39.50 | 331060 |
| 2024-03-01 | 46.59 | $40.44 | 325406 |
| 2024-02-29 | 47.24 | $40.09 | 397608 |
| 2024-02-28 | 47.99 | $40.57 | 355537 |
| 2024-02-27 | 48.78 | $41.75 | 411113 |
| 2024-02-26 | 49.51 | $40.56 | 365996 |
| 2024-02-23 | 50.46 | $40.73 | 568162 |
| 2024-02-22 | 51.48 | $40.00 | 717014 |
| 2024-02-21 | 52.69 | $40.38 | 1.2M |
| 2024-02-20 | 53.99 | $48.93 | 616208 |
| 2024-02-16 | 54.52 | $49.99 | 357100 |
| 2024-02-15 | 54.99 | $51.46 | 294799 |
| 2024-02-14 | 55.37 | $52.68 | 216535 |
| 2024-02-13 | 55.65 | $52.88 | 279773 |
| 2024-02-12 | 55.94 | $56.13 | 248468 |
| 2024-02-09 | 55.92 | $53.53 | 272479 |
| 2024-02-08 | 56.17 | $54.68 | 148191 |
| 2024-02-07 | 56.33 | $54.05 | 193797 |
| 2024-02-06 | 56.57 | $53.87 | 214309 |
| 2024-02-05 | 56.85 | $51.67 | 188822 |
| 2024-02-02 | 57.40 | $53.04 | 206352 |
| 2024-02-01 | 57.86 | $54.76 | 168444 |
| 2024-01-31 | 58.19 | $54.65 | 222646 |
| 2024-01-30 | 58.56 | $56.87 | 278018 |
| 2024-01-29 | 58.73 | $55.81 | 186812 |
| 2024-01-26 | 59.04 | $55.23 | 209242 |
| 2024-01-25 | 59.44 | $54.88 | 205463 |
| 2024-01-24 | 59.92 | $53.42 | 192916 |
| 2024-01-23 | 60.61 | $54.02 | 198705 |
| 2024-01-22 | 61.30 | $54.47 | 209460 |
| 2024-01-19 | 62.02 | $53.28 | 836639 |
| 2024-01-18 | 62.94 | $52.04 | 714122 |
| 2024-01-17 | 64.09 | $55.21 | 440454 |
| 2024-01-16 | 65.02 | $55.57 | 697482 |
| 2024-01-12 | 66.02 | $61.17 | 194899 |
| 2024-01-11 | 66.53 | $61.63 | 345248 |
| 2024-01-10 | 67.05 | $64.37 | 256227 |
| 2024-01-09 | 67.33 | $63.07 | 318268 |
| 2024-01-08 | 67.78 | $67.14 | 240286 |
| 2024-01-05 | 67.84 | $64.50 | 147265 |
| 2024-01-04 | 68.19 | $65.03 | 389272 |
| 2024-01-03 | 68.53 | $68.74 | 455886 |
| 2024-01-02 | 68.51 | $70.23 | 244001 |
| 2023-12-29 | 68.32 | $67.22 | 107325 |
| 2023-12-28 | 68.44 | $68.13 | 192847 |
| 2023-12-27 | 68.47 | $66.84 | 127185 |
| 2023-12-26 | 68.64 | $67.20 | 150017 |
| 2023-12-22 | 68.80 | $66.66 | 140755 |
| 2023-12-21 | 69.02 | $68.16 | 141975 |
| 2023-12-20 | 69.11 | $67.00 | 195858 |
| 2023-12-19 | 69.33 | $66.98 | 183907 |
| 2023-12-18 | 69.58 | $66.00 | 179084 |
| 2023-12-15 | 69.96 | $68.27 | 715134 |
| 2023-12-14 | 70.14 | $70.29 | 513898 |
| 2023-12-13 | 70.12 | $68.75 | 1.2M |
| 2023-12-12 | 70.26 | $75.41 | 181351 |
| 2023-12-11 | 69.72 | $74.64 | 161405 |
| 2023-12-08 | 69.21 | $74.81 | 117834 |
| 2023-12-07 | 68.62 | $74.96 | 185863 |
| 2023-12-06 | 67.95 | $72.20 | 241840 |
| 2023-12-05 | 67.50 | $68.13 | 133680 |
| 2023-12-04 | 67.43 | $69.74 | 161424 |
| 2023-12-01 | 67.19 | $68.31 | 163852 |
| 2023-11-30 | 67.07 | $66.38 | 118647 |
| 2023-11-29 | 67.15 | $65.90 | 119622 |
| 2023-11-28 | 67.28 | $65.42 | 159009 |
| 2023-11-27 | 67.47 | $64.96 | 175930 |
| 2023-11-24 | 67.74 | $66.21 | 74926 |
| 2023-11-22 | 67.90 | $66.50 | 119669 |
| 2023-11-21 | 68.05 | $65.76 | 110872 |
| 2023-11-20 | 68.29 | $67.50 | 151285 |
| 2023-11-17 | 68.37 | $66.50 | 177663 |
| 2023-11-16 | 68.57 | $66.36 | 180036 |
| 2023-11-15 | 68.80 | $68.45 | 264510 |
| 2023-11-14 | 68.84 | $66.56 | 241539 |
| 2023-11-13 | 69.08 | $62.17 | 227822 |
| 2023-11-10 | 69.80 | $65.40 | 172532 |
| 2023-11-09 | 70.27 | $64.84 | 259068 |
| 2023-11-08 | 70.84 | $65.92 | 276001 |
| 2023-11-07 | 71.35 | $68.89 | 319935 |
| 2023-11-06 | 71.61 | $70.66 | 353061 |
| 2023-11-03 | 71.71 | $69.92 | 186915 |
| 2023-11-02 | 71.90 | $68.89 | 210830 |
| 2023-11-01 | 72.22 | $68.72 | 174892 |
| 2023-10-31 | 72.59 | $69.16 | 123524 |
| 2023-10-30 | 72.95 | $69.25 | 108628 |
| 2023-10-27 | 73.34 | $69.58 | 142318 |
| 2023-10-26 | 73.73 | $71.15 | 130367 |
| 2023-10-25 | 74.01 | $70.03 | 141253 |
| 2023-10-24 | 74.42 | $71.29 | 120045 |
| 2023-10-23 | 74.75 | $69.74 | 158889 |
| 2023-10-20 | 75.28 | $73.75 | 104502 |
| 2023-10-19 | 75.44 | $74.86 | 175568 |
| 2023-10-18 | 75.50 | $76.46 | 153266 |
| 2023-10-17 | 75.40 | $75.19 | 111869 |
| 2023-10-16 | 75.43 | $73.68 | 146583 |
| 2023-10-13 | 75.61 | $72.58 | 278905 |
| 2023-10-12 | 75.93 | $70.58 | 187909 |
| 2023-10-11 | 76.49 | $72.52 | 143623 |
| 2023-10-10 | 76.91 | $74.63 | 143012 |
| 2023-10-09 | 77.15 | $72.91 | 101439 |
| 2023-10-06 | 77.60 | $73.87 | 165404 |
| 2023-10-05 | 77.99 | $72.42 | 171885 |
| 2023-10-04 | 78.57 | $73.45 | 185829 |
| 2023-10-03 | 79.11 | $74.37 | 196890 |
| 2023-10-02 | 79.61 | $75.71 | 242175 |
| 2023-09-29 | 80.02 | $74.85 | 187125 |
| 2023-09-28 | 80.57 | $76.45 | 146976 |
| 2023-09-27 | 81.00 | $76.62 | 156927 |
| 2023-09-26 | 81.46 | $76.81 | 142571 |
| 2023-09-25 | 81.95 | $77.76 | 195486 |
| 2023-09-22 | 82.39 | $77.52 | 189010 |
| 2023-09-21 | 82.90 | $79.62 | 177924 |
| 2023-09-20 | 83.25 | $82.09 | 187299 |
| 2023-09-19 | 83.37 | $80.90 | 99538 |
| 2023-09-18 | 83.63 | $80.41 | 164906 |
| 2023-09-15 | 83.97 | $81.20 | 385856 |
| 2023-09-14 | 84.26 | $82.56 | 139726 |
| 2023-09-13 | 84.44 | $81.08 | 130062 |
| 2023-09-12 | 84.80 | $81.94 | 164946 |
| 2023-09-11 | 85.10 | $82.82 | 169700 |
| 2023-09-08 | 85.34 | $81.22 | 119400 |
| 2023-09-07 | 85.77 | $79.47 | 151200 |
| 2023-09-06 | 86.43 | $80.49 | 134300 |
| 2023-09-05 | 87.06 | $82.85 | 159200 |
| 2023-09-01 | 87.50 | $84.00 | 116400 |
| 2023-08-31 | 87.87 | $84.34 | 124700 |
| 2023-08-30 | 88.24 | $85.85 | 116800 |
| 2023-08-29 | 88.50 | $85.00 | 124800 |
| 2023-08-28 | 88.86 | $84.97 | 122100 |
| 2023-08-25 | 89.27 | $84.15 | 156600 |
| 2023-08-24 | 89.81 | $84.35 | 160600 |
| 2023-08-23 | 90.39 | $84.40 | 160400 |
| 2023-08-22 | 91.02 | $84.85 | 122100 |
| 2023-08-21 | 91.67 | $85.36 | 169800 |
| 2023-08-18 | 92.33 | $84.25 | 175200 |
| 2023-08-17 | 93.18 | $84.42 | 160800 |
| 2023-08-16 | 94.10 | $85.70 | 188300 |
| 2023-08-15 | 94.99 | $89.59 | 140800 |
| 2023-08-14 | 95.56 | $92.47 | 154200 |
| 2023-08-11 | 95.88 | $93.91 | 111300 |
| 2023-08-10 | 96.09 | $91.44 | 138700 |
| 2023-08-09 | 96.58 | $92.74 | 158400 |
| 2023-08-08 | 96.98 | $89.42 | 422200 |
| 2023-08-07 | 97.78 | $96.09 | 282300 |
| 2023-08-04 | 97.96 | $98.78 | 226100 |
| 2023-08-03 | 97.87 | $100.34 | 124200 |
| 2023-08-02 | 97.61 | $101.25 | 206600 |
| 2023-08-01 | 97.23 | $99.93 | 201100 |
| 2023-07-31 | 96.95 | $101.89 | 193800 |
| 2023-07-28 | 96.42 | $107.06 | 164000 |
| 2023-07-27 | 95.31 | $105.29 | 192900 |
| 2023-07-26 | 94.25 | $105.00 | 253100 |
| 2023-07-25 | 93.12 | $99.15 | 114300 |
| 2023-07-24 | 92.49 | $97.89 | 216600 |
| 2023-07-21 | 91.92 | $93.82 | 171300 |
| 2023-07-20 | 91.72 | $94.50 | 109400 |
| 2023-07-19 | 91.43 | $94.16 | 124200 |
| 2023-07-18 | 91.14 | $95.17 | 106800 |
| 2023-07-17 | 90.72 | $94.13 | 129200 |
| 2023-07-14 | 90.36 | $91.40 | 173700 |
| 2023-07-13 | 90.25 | $92.63 | 120600 |
| 2023-07-12 | 89.99 | $91.69 | 268800 |
| 2023-07-11 | 89.82 | $93.33 | 127600 |
| 2023-07-10 | 89.45 | $93.25 | 159600 |
| 2023-07-07 | 89.05 | $92.12 | 250300 |
| 2023-07-06 | 88.72 | $93.28 | 146900 |
| 2023-07-05 | 88.24 | $94.52 | 190800 |
| 2023-07-03 | 87.58 | $94.64 | 158500 |
| 2023-06-30 | 86.84 | $92.16 | 169100 |
| 2023-06-29 | 86.28 | $91.55 | 202800 |
| 2023-06-28 | 85.72 | $89.22 | 248100 |
| 2023-06-27 | 85.36 | $92.99 | 336300 |
| 2023-06-26 | 84.55 | $90.09 | 230300 |
| 2023-06-23 | 83.97 | $88.28 | 512800 |
| 2023-06-22 | 83.52 | $87.98 | 387500 |
| 2023-06-21 | 83.05 | $84.93 | 270400 |
| 2023-06-20 | 82.85 | $82.78 | 188700 |
| 2023-06-16 | 82.85 | $82.33 | 491300 |
| 2023-06-15 | 82.91 | $80.09 | 208100 |
| 2023-06-14 | 83.21 | $80.43 | 150900 |
| 2023-06-13 | 83.50 | $81.86 | 203200 |
| 2023-06-12 | 83.67 | $79.76 | 133300 |
| 2023-06-09 | 84.08 | $79.51 | 143100 |
| 2023-06-08 | 84.56 | $81.99 | 166900 |
| 2023-06-07 | 84.84 | $82.94 | 163900 |
| 2023-06-06 | 85.04 | $81.86 | 143400 |
| 2023-06-05 | 85.37 | $79.92 | 163200 |
| 2023-06-02 | 85.94 | $83.59 | 193900 |
| 2023-06-01 | 86.19 | $79.28 | 172800 |
| 2023-05-31 | 86.92 | $78.70 | 192000 |
| 2023-05-30 | 87.78 | $80.92 | 225300 |
| 2023-05-26 | 88.51 | $82.10 | 161500 |
| 2023-05-25 | 89.18 | $82.74 | 206900 |
| 2023-05-24 | 89.86 | $84.37 | 212700 |
| 2023-05-23 | 90.44 | $87.57 | 186900 |
| 2023-05-22 | 90.74 | $89.78 | 147800 |
| 2023-05-19 | 90.84 | $89.97 | 194000 |
| 2023-05-18 | 90.93 | $91.04 | 166700 |
| 2023-05-17 | 90.92 | $90.32 | 152800 |
| 2023-05-16 | 90.98 | $89.86 | 152800 |
| 2023-05-15 | 91.10 | $91.41 | 159600 |
| 2023-05-12 | 91.06 | $88.89 | 178500 |
| 2023-05-11 | 91.29 | $87.80 | 147800 |
| 2023-05-10 | 91.66 | $86.98 | 178200 |
| 2023-05-09 | 92.15 | $87.50 | 259100 |
| 2023-05-08 | 92.64 | $89.66 | 302100 |
| 2023-05-05 | 92.96 | $90.97 | 343000 |
| 2023-05-04 | 93.17 | $88.12 | 319200 |
| 2023-05-03 | 93.70 | $85.20 | 378600 |
| 2023-05-02 | 94.59 | $88.16 | 1.0M |
| 2023-05-01 | 95.27 | $90.57 | 392200 |
| 2023-04-28 | 95.77 | $91.65 | 286800 |
| 2023-04-27 | 96.20 | $89.89 | 286600 |
| 2023-04-26 | 96.86 | $91.19 | 262800 |
| 2023-04-25 | 97.46 | $90.78 | 257300 |
| 2023-04-24 | 98.16 | $94.10 | 164300 |
| 2023-04-21 | 98.59 | $96.39 | 124700 |
| 2023-04-20 | 98.82 | $96.70 | 180800 |
| 2023-04-19 | 99.04 | $96.75 | 161700 |
| 2023-04-18 | 99.29 | $96.91 | 152200 |
| 2023-04-17 | 99.54 | $97.36 | 157700 |
| 2023-04-14 | 99.77 | $98.08 | 93400 |
| 2023-04-13 | 99.94 | $98.33 | 117400 |
| 2023-04-12 | 100.11 | $96.96 | 165400 |
| 2023-04-11 | 100.44 | $99.08 | 210600 |
| 2023-04-10 | 100.59 | $95.48 | 214000 |
| 2023-04-06 | 101.13 | $95.41 | 240100 |
| 2023-04-05 | 101.73 | $96.39 | 200800 |
| 2023-04-04 | 102.29 | $99.78 | 175600 |
| 2023-04-03 | 102.55 | $102.49 | 205800 |
| 2023-03-31 | 102.56 | $103.67 | 249200 |
| 2023-03-30 | 102.44 | $98.65 | 147500 |
| 2023-03-29 | 102.84 | $98.03 | 149800 |
| 2023-03-28 | 103.35 | $97.09 | 176900 |
| 2023-03-27 | 104.01 | $99.10 | 173600 |
| 2023-03-24 | 104.53 | $97.37 | 198600 |
| 2023-03-23 | 105.28 | $97.67 | 178000 |
| 2023-03-22 | 106.08 | $100.09 | 152400 |
| 2023-03-21 | 106.71 | $103.02 | 159900 |
| 2023-03-20 | 107.10 | $101.22 | 271500 |
| 2023-03-17 | 107.72 | $102.75 | 385400 |
| 2023-03-16 | 108.24 | $104.46 | 153400 |
| 2023-03-15 | 108.64 | $103.01 | 251200 |
| 2023-03-14 | 109.23 | $106.85 | 174300 |
| 2023-03-13 | 109.48 | $104.82 | 223600 |
| 2023-03-10 | 109.97 | $106.95 | 223500 |
| 2023-03-09 | 110.29 | $109.92 | 197400 |
| 2023-03-08 | 110.33 | $107.33 | 186000 |
| 2023-03-07 | 110.65 | $106.59 | 247000 |
| 2023-03-06 | 111.07 | $105.70 | 187600 |
| 2023-03-03 | 111.64 | $111.85 | 206300 |
| 2023-03-02 | 111.62 | $112.72 | 132800 |
| 2023-03-01 | 111.50 | $110.35 | 172300 |
| 2023-02-28 | 111.62 | $112.13 | 213200 |
| 2023-02-27 | 111.57 | $111.73 | 195400 |
| 2023-02-24 | 111.55 | $109.99 | 259100 |
| 2023-02-23 | 111.71 | $108.62 | 360500 |
| 2023-02-22 | 112.04 | $102.89 | 841200 |
| 2023-02-21 | 113.00 | $105.44 | 457300 |
| 2023-02-17 | 113.80 | $115.31 | 191300 |
| 2023-02-16 | 113.64 | $113.10 | 204700 |
| 2023-02-15 | 113.70 | $115.31 | 183700 |
| 2023-02-14 | 113.53 | $111.93 | 152600 |
| 2023-02-13 | 113.70 | $110.62 | 182900 |
| 2023-02-10 | 114.02 | $107.02 | 219700 |
| 2023-02-09 | 114.76 | $109.45 | 320800 |
| 2023-02-08 | 115.32 | $111.90 | 182900 |
| 2023-02-07 | 115.68 | $114.97 | 159500 |
| 2023-02-06 | 115.75 | $112.08 | 119700 |
| 2023-02-03 | 116.14 | $115.84 | 170400 |
| 2023-02-02 | 116.17 | $116.31 | 248800 |
| 2023-02-01 | 116.15 | $115.00 | 235900 |
| 2023-01-31 | 116.27 | $111.45 | 244900 |
| 2023-01-30 | 116.78 | $108.54 | 188100 |
| 2023-01-27 | 117.65 | $114.22 | 228100 |
| 2023-01-26 | 118.01 | $114.78 | 132000 |
| 2023-01-25 | 118.35 | $114.79 | 159700 |
| 2023-01-24 | 118.73 | $113.37 | 181200 |
| 2023-01-23 | 119.29 | $119.68 | 131900 |
| 2023-01-20 | 119.25 | $118.22 | 86700 |
| 2023-01-19 | 119.36 | $116.56 | 80900 |
| 2023-01-18 | 119.65 | $116.58 | 153100 |
| 2023-01-17 | 119.97 | $117.08 | 270900 |
| 2023-01-13 | 120.28 | $126.39 | 115900 |
| 2023-01-12 | 119.63 | $130.31 | 129700 |
| 2023-01-11 | 118.51 | $124.73 | 103000 |
| 2023-01-10 | 117.86 | $124.58 | 99500 |
| 2023-01-09 | 117.15 | $122.16 | 137600 |
| 2023-01-06 | 116.62 | $119.71 | 77400 |
| 2023-01-05 | 116.30 | $116.81 | 100300 |
| 2023-01-04 | 116.24 | $117.18 | 108300 |
| 2023-01-03 | 116.14 | $115.10 | 98400 |
| 2022-12-30 | 116.25 | $115.35 | 123100 |
| 2022-12-29 | 116.35 | $113.65 | 98700 |
| 2022-12-28 | 116.63 | $111.79 | 91700 |
| 2022-12-27 | 117.14 | $114.72 | 74200 |
| 2022-12-23 | 117.39 | $117.10 | 75500 |
| 2022-12-22 | 117.43 | $117.69 | 97000 |
| 2022-12-21 | 117.40 | $115.07 | 69700 |
| 2022-12-20 | 117.64 | $114.12 | 73100 |
| 2022-12-19 | 118.01 | $114.26 | 116200 |
| 2022-12-16 | 118.41 | $116.94 | 398000 |
| 2022-12-15 | 118.56 | $114.14 | 103800 |
| 2022-12-14 | 119.03 | $117.66 | 124000 |
| 2022-12-13 | 119.17 | $116.93 | 187600 |
| 2022-12-12 | 119.41 | $116.79 | 138900 |
| 2022-12-09 | 119.69 | $122.05 | 80600 |
| 2022-12-08 | 119.44 | $123.90 | 120800 |
| 2022-12-07 | 118.97 | $119.88 | 115300 |
| 2022-12-06 | 118.87 | $117.58 | 111800 |
| 2022-12-05 | 119.01 | $121.26 | 89200 |
| 2022-12-02 | 118.77 | $121.13 | 99600 |
| 2022-12-01 | 118.52 | $120.31 | 124100 |
| 2022-11-30 | 118.33 | $126.05 | 132900 |
| 2022-11-29 | 117.52 | $121.45 | 114600 |
| 2022-11-28 | 117.11 | $120.48 | 93500 |
| 2022-11-25 | 116.75 | $120.17 | 48700 |
| 2022-11-23 | 116.39 | $120.30 | 98600 |
| 2022-11-22 | 115.98 | $119.75 | 124300 |
| 2022-11-21 | 115.58 | $120.97 | 224200 |
| 2022-11-18 | 115.01 | $124.05 | 142600 |
| 2022-11-17 | 114.06 | $118.45 | 149600 |
| 2022-11-16 | 113.60 | $118.67 | 162100 |
| 2022-11-15 | 113.07 | $116.38 | 119500 |
| 2022-11-14 | 112.72 | $112.02 | 139200 |
| 2022-11-11 | 112.79 | $114.37 | 165100 |
| 2022-11-10 | 112.63 | $114.87 | 159500 |
| 2022-11-09 | 112.39 | $104.31 | 131000 |
| 2022-11-08 | 113.24 | $109.43 | 150300 |
| 2022-11-07 | 113.64 | $106.93 | 233800 |
| 2022-11-04 | 114.35 | $107.64 | 382200 |
| 2022-11-03 | 115.06 | $103.38 | 260200 |
| 2022-11-02 | 116.28 | $111.17 | 194800 |
| 2022-11-01 | 116.82 | $118.81 | 140200 |
| 2022-10-31 | 116.61 | $116.99 | 193900 |
| 2022-10-28 | 116.57 | $117.40 | 154800 |
| 2022-10-27 | 116.49 | $116.16 | 114000 |
| 2022-10-26 | 116.52 | $115.69 | 153300 |
| 2022-10-25 | 116.61 | $118.53 | 153500 |
| 2022-10-24 | 116.41 | $113.70 | 180300 |
| 2022-10-21 | 116.69 | $117.45 | 134000 |
| 2022-10-20 | 116.61 | $111.84 | 137300 |
| 2022-10-19 | 117.12 | $114.95 | 154600 |
| 2022-10-18 | 117.34 | $120.74 | 125500 |
| 2022-10-17 | 116.99 | $118.22 | 131000 |
| 2022-10-14 | 116.86 | $115.60 | 97300 |
| 2022-10-13 | 116.99 | $118.45 | 150200 |
| 2022-10-12 | 116.83 | $120.85 | 160500 |
| 2022-10-11 | 116.41 | $117.94 | 151000 |
| 2022-10-10 | 116.25 | $115.71 | 86900 |
| 2022-10-07 | 116.31 | $114.35 | 129200 |
| 2022-10-06 | 116.51 | $114.98 | 104800 |
| 2022-10-05 | 116.67 | $116.02 | 125100 |
| 2022-10-04 | 116.74 | $117.37 | 107100 |
| 2022-10-03 | 116.68 | $111.06 | 160500 |
| 2022-09-30 | 117.27 | $108.36 | 162100 |
| 2022-09-29 | 118.21 | $108.40 | 140400 |
| 2022-09-28 | 119.24 | $112.92 | 214000 |
| 2022-09-27 | 119.90 | $109.37 | 128000 |
| 2022-09-26 | 121.01 | $109.65 | 123000 |
| 2022-09-23 | 122.21 | $112.39 | 114200 |
| 2022-09-22 | 123.24 | $114.41 | 130200 |
| 2022-09-21 | 124.17 | $114.84 | 176800 |
| 2022-09-20 | 125.15 | $114.30 | 112200 |
| 2022-09-19 | 126.30 | $117.36 | 137400 |
| 2022-09-16 | 127.24 | $118.96 | 394900 |
| 2022-09-15 | 128.11 | $121.45 | 169500 |
| 2022-09-14 | 128.81 | $120.84 | 155100 |
| 2022-09-13 | 129.65 | $124.56 | 134300 |
| 2022-09-12 | 130.18 | $126.81 | 166600 |
| 2022-09-09 | 130.54 | $125.81 | 136100 |
| 2022-09-08 | 131.04 | $119.66 | 126300 |
| 2022-09-07 | 132.23 | $119.26 | 154800 |
| 2022-09-06 | 133.60 | $119.28 | 201400 |
| 2022-09-02 | 135.11 | $119.05 | 159100 |
| 2022-09-01 | 136.80 | $118.77 | 275800 |
| 2022-08-31 | 138.70 | $125.48 | 168700 |
| 2022-08-30 | 140.09 | $127.13 | 193700 |
| 2022-08-29 | 141.45 | $133.95 | 198300 |
| 2022-08-26 | 142.24 | $134.34 | 309800 |
| 2022-08-25 | 143.07 | $133.46 | 198200 |
| 2022-08-24 | 144.08 | $129.47 | 135800 |
| 2022-08-23 | 145.62 | $131.54 | 124900 |
| 2022-08-22 | 147.10 | $135.59 | 192300 |
| 2022-08-19 | 148.32 | $134.80 | 142600 |
| 2022-08-18 | 149.74 | $140.70 | 129000 |
| 2022-08-17 | 150.69 | $142.03 | 160100 |
| 2022-08-16 | 151.60 | $142.87 | 222200 |
| 2022-08-15 | 152.52 | $138.48 | 181800 |
| 2022-08-12 | 154.00 | $136.79 | 259100 |
| 2022-08-11 | 155.81 | $132.02 | 319500 |
| 2022-08-10 | 158.31 | $128.50 | 309400 |
| 2022-08-09 | 161.45 | $126.00 | 312900 |
| 2022-08-08 | 165.19 | $136.49 | 337700 |
| 2022-08-05 | 168.21 | $138.78 | 385800 |
| 2022-08-04 | 171.30 | $148.05 | 1.1M |
| 2022-08-03 | 173.75 | $171.60 | 389600 |
| 2022-08-02 | 173.98 | $174.69 | 194900 |
| 2022-08-01 | 173.90 | $175.61 | 136700 |
| 2022-07-29 | 173.72 | $168.19 | 182900 |
| 2022-07-28 | 174.30 | $170.56 | 100600 |
| 2022-07-27 | 174.70 | $169.14 | 125100 |
| 2022-07-26 | 175.28 | $167.67 | 140400 |
| 2022-07-25 | 176.09 | $171.82 | 92600 |
| 2022-07-22 | 176.53 | $172.53 | 128400 |
| 2022-07-21 | 176.96 | $176.03 | 129300 |
| 2022-07-20 | 177.05 | $174.44 | 135300 |
| 2022-07-19 | 177.33 | $173.74 | 159500 |
| 2022-07-18 | 177.71 | $169.74 | 179500 |
| 2022-07-15 | 178.54 | $171.83 | 99500 |
| 2022-07-14 | 179.25 | $168.45 | 121000 |
| 2022-07-13 | 180.39 | $174.37 | 84800 |
| 2022-07-12 | 181.02 | $175.58 | 141200 |
| 2022-07-11 | 181.59 | $177.04 | 159800 |
| 2022-07-08 | 182.07 | $176.29 | 161700 |
| 2022-07-07 | 182.68 | $182.52 | 114900 |
| 2022-07-06 | 182.70 | $184.25 | 131800 |
| 2022-07-05 | 182.54 | $187.67 | 133100 |
| 2022-07-01 | 182.00 | $184.17 | 122000 |
| 2022-06-30 | 181.77 | $180.51 | 129400 |
| 2022-06-29 | 181.90 | $182.94 | 128700 |
| 2022-06-28 | 181.79 | $187.15 | 180200 |
| 2022-06-27 | 181.23 | $189.17 | 114600 |
| 2022-06-24 | 180.39 | $189.88 | 191500 |
| 2022-06-23 | 179.39 | $183.57 | 75400 |
| 2022-06-22 | 178.95 | $178.75 | 76700 |
| 2022-06-21 | 178.97 | $179.17 | 84600 |
| 2022-06-17 | 178.95 | $177.17 | 141800 |
| 2022-06-16 | 179.14 | $175.56 | 139200 |
| 2022-06-15 | 179.52 | $180.74 | 113000 |
| 2022-06-14 | 179.39 | $177.87 | 92200 |
| 2022-06-13 | 179.55 | $179.14 | 89200 |
| 2022-06-10 | 179.59 | $189.79 | 102200 |
| 2022-06-09 | 178.52 | $191.56 | 95300 |
| 2022-06-08 | 177.14 | $189.50 | 80400 |
| 2022-06-07 | 175.84 | $189.47 | 128300 |
| 2022-06-06 | 174.41 | $184.23 | 89100 |
| 2022-06-03 | 173.37 | $184.21 | 162200 |
| 2022-06-02 | 172.23 | $189.43 | 153600 |
| 2022-06-01 | 170.42 | $174.81 | 148000 |
| 2022-05-31 | 169.96 | $166.75 | 142600 |
| 2022-05-27 | 170.30 | $173.19 | 56400 |
| 2022-05-26 | 170.00 | $167.53 | 131000 |
| 2022-05-25 | 170.26 | $162.36 | 109400 |
| 2022-05-24 | 171.09 | $157.78 | 125400 |
| 2022-05-23 | 172.49 | $166.87 | 154200 |
| 2022-05-20 | 173.08 | $162.79 | 92900 |
| 2022-05-19 | 174.16 | $163.24 | 118600 |
| 2022-05-18 | 175.31 | $158.52 | 185900 |
| 2022-05-17 | 177.08 | $164.43 | 127300 |
| 2022-05-16 | 178.41 | $165.28 | 119700 |
| 2022-05-13 | 179.79 | $178.89 | 81100 |
| 2022-05-12 | 179.89 | $174.58 | 94400 |
| 2022-05-11 | 180.45 | $169.80 | 89800 |
| 2022-05-10 | 181.57 | $176.11 | 133700 |
| 2022-05-09 | 182.14 | $180.90 | 135600 |
| 2022-05-06 | 182.27 | $181.51 | 118600 |
| 2022-05-05 | 182.35 | $183.03 | 144500 |
| 2022-05-04 | 182.28 | $191.98 | 172200 |
| 2022-05-03 | 181.26 | $188.03 | 205900 |
| 2022-05-02 | 180.55 | $174.54 | 171400 |
| 2022-04-29 | 181.18 | $178.36 | 96300 |
| 2022-04-28 | 181.48 | $178.53 | 119600 |
| 2022-04-27 | 181.79 | $181.59 | 89700 |
| 2022-04-26 | 181.81 | $178.97 | 93100 |
| 2022-04-25 | 182.11 | $187.19 | 112200 |
| 2022-04-22 | 181.58 | $177.79 | 126800 |
| 2022-04-21 | 181.97 | $186.70 | 89800 |
| 2022-04-20 | 181.48 | $194.92 | 155400 |
| 2022-04-19 | 180.06 | $188.49 | 128000 |
| 2022-04-18 | 179.18 | $179.61 | 121800 |
| 2022-04-14 | 179.13 | $184.06 | 68100 |
| 2022-04-13 | 178.61 | $184.93 | 87300 |
| 2022-04-12 | 177.95 | $181.68 | 106300 |
| 2022-04-11 | 177.55 | $181.90 | 104000 |
| 2022-04-08 | 177.09 | $179.72 | 85700 |
| 2022-04-07 | 176.82 | $178.46 | 128300 |
| 2022-04-06 | 176.65 | $174.79 | 178300 |
| 2022-04-05 | 176.84 | $176.68 | 143100 |
| 2022-04-04 | 176.86 | $179.37 | 120000 |
| 2022-04-01 | 176.59 | $176.34 | 125000 |
| 2022-03-31 | 176.62 | $170.78 | 95200 |
| 2022-03-30 | 177.23 | $171.04 | 82100 |
| 2022-03-29 | 177.89 | $176.64 | 109600 |
| 2022-03-28 | 178.02 | $170.97 | 86300 |
| 2022-03-25 | 178.76 | $171.24 | 91500 |
| 2022-03-24 | 179.55 | $171.25 | 117800 |
| 2022-03-23 | 180.42 | $175.20 | 87500 |
| 2022-03-22 | 180.97 | $181.67 | 147700 |
| 2022-03-21 | 180.90 | $183.77 | 125400 |
| 2022-03-18 | 180.60 | $186.26 | 185600 |
| 2022-03-17 | 180.00 | $180.52 | 84600 |
| 2022-03-16 | 179.95 | $175.37 | 84000 |
| 2022-03-15 | 180.43 | $169.44 | 96200 |
| 2022-03-14 | 181.59 | $163.59 | 119400 |
| 2022-03-11 | 183.48 | $172.75 | 86300 |
| 2022-03-10 | 184.61 | $174.53 | 122900 |
| 2022-03-09 | 185.67 | $182.41 | 108600 |
| 2022-03-08 | 186.02 | $179.64 | 140600 |
| 2022-03-07 | 186.69 | $177.27 | 164400 |
| 2022-03-04 | 187.68 | $186.23 | 132400 |
| 2022-03-03 | 187.83 | $188.70 | 110200 |
| 2022-03-02 | 187.74 | $192.36 | 92800 |
| 2022-03-01 | 187.26 | $192.79 | 341900 |
| 2022-02-28 | 186.67 | $186.00 | 288100 |
| 2022-02-25 | 186.74 | $178.06 | 149500 |
| 2022-02-24 | 187.66 | $172.64 | 275500 |
| 2022-02-23 | 189.24 | $176.16 | 150400 |
| 2022-02-22 | 190.62 | $182.86 | 323700 |
| 2022-02-18 | 191.43 | $177.06 | 193100 |
| 2022-02-17 | 192.95 | $185.03 | 81700 |
| 2022-02-16 | 193.78 | $191.25 | 69400 |
| 2022-02-15 | 194.05 | $190.80 | 87600 |
| 2022-02-14 | 194.39 | $188.67 | 76600 |
| 2022-02-11 | 194.99 | $190.92 | 69500 |
| 2022-02-10 | 195.42 | $190.88 | 77200 |
| 2022-02-09 | 195.89 | $193.02 | 119500 |
| 2022-02-08 | 196.20 | $196.12 | 86200 |
| 2022-02-07 | 196.21 | $191.74 | 82400 |
| 2022-02-04 | 196.68 | $188.14 | 115600 |
| 2022-02-03 | 197.57 | $185.62 | 74500 |
| 2022-02-02 | 198.83 | $194.88 | 107100 |
| 2022-02-01 | 199.25 | $198.63 | 69300 |
| 2022-01-31 | 199.31 | $198.71 | 151600 |
| 2022-01-28 | 199.38 | $191.75 | 86400 |
| 2022-01-27 | 200.18 | $189.78 | 86900 |
| 2022-01-26 | 201.27 | $189.98 | 85400 |
| 2022-01-25 | 202.46 | $191.43 | 124400 |
| 2022-01-24 | 203.63 | $195.39 | 142800 |
| 2022-01-21 | 204.49 | $192.03 | 105100 |
| 2022-01-20 | 205.80 | $197.26 | 126100 |
| 2022-01-19 | 206.70 | $202.08 | 118400 |
| 2022-01-18 | 207.19 | $203.64 | 96500 |
| 2022-01-14 | 207.56 | $203.96 | 75500 |
| 2022-01-13 | 207.94 | $202.83 | 102000 |
| 2022-01-12 | 208.48 | $207.53 | 132800 |
| 2022-01-11 | 208.58 | $196.46 | 138400 |
| 2022-01-10 | 209.86 | $197.32 | 236400 |
| 2022-01-07 | 211.18 | $214.64 | 157800 |
| 2022-01-06 | 210.81 | $219.02 | 180100 |
| 2022-01-05 | 209.95 | $211.52 | 139200 |
| 2022-01-04 | 209.78 | $214.05 | 80200 |
| 2022-01-03 | 209.33 | $215.83 | 101500 |
| 2021-12-31 | 208.65 | $209.43 | 91200 |
| 2021-12-30 | 208.57 | $210.84 | 76200 |
| 2021-12-29 | 208.33 | $213.23 | 66400 |
| 2021-12-28 | 207.81 | $207.79 | 44600 |
| 2021-12-27 | 207.81 | $207.53 | 67400 |
| 2021-12-23 | 207.84 | $204.20 | 112500 |
| 2021-12-22 | 208.23 | $207.30 | 64300 |
| 2021-12-21 | 208.32 | $205.00 | 176000 |
| 2021-12-20 | 208.67 | $217.04 | 149900 |
| 2021-12-17 | 207.79 | $211.88 | 274300 |
| 2021-12-16 | 207.36 | $210.60 | 107800 |
| 2021-12-15 | 207.02 | $213.60 | 125500 |
| 2021-12-14 | 206.33 | $200.09 | 144200 |
| 2021-12-13 | 206.99 | $196.31 | 127300 |
| 2021-12-10 | 208.11 | $196.84 | 59600 |
| 2021-12-09 | 209.30 | $200.23 | 62300 |
| 2021-12-08 | 210.25 | $207.90 | 81300 |
| 2021-12-07 | 210.50 | $204.38 | 136100 |
| 2021-12-06 | 211.15 | $203.97 | 78900 |
| 2021-12-03 | 211.90 | $199.04 | 109200 |
| 2021-12-02 | 213.25 | $203.89 | 95400 |
| 2021-12-01 | 214.24 | $200.13 | 109800 |
| 2021-11-30 | 215.73 | $205.74 | 99300 |
| 2021-11-29 | 216.78 | $210.38 | 84900 |
| 2021-11-26 | 217.45 | $210.97 | 72700 |
| 2021-11-24 | 218.13 | $220.23 | 54900 |
| 2021-11-23 | 217.91 | $219.28 | 91600 |
| 2021-11-22 | 217.77 | $218.91 | 102400 |
| 2021-11-19 | 217.65 | $220.84 | 101500 |
| 2021-11-18 | 217.31 | $218.29 | 114600 |
| 2021-11-17 | 217.21 | $227.72 | 101500 |
| 2021-11-16 | 216.10 | $230.36 | 77600 |
| 2021-11-15 | 214.60 | $229.26 | 106600 |
| 2021-11-12 | 213.06 | $227.20 | 88900 |
| 2021-11-11 | 211.57 | $228.45 | 93400 |
| 2021-11-10 | 209.79 | $222.75 | 90600 |
| 2021-11-09 | 208.43 | $224.25 | 103900 |
| 2021-11-08 | 206.76 | $219.84 | 241000 |
| 2021-11-05 | 205.39 | $222.19 | 381500 |
| 2021-11-04 | 203.62 | $215.88 | 151400 |
| 2021-11-03 | 202.33 | $214.16 | 170900 |
| 2021-11-02 | 201.08 | $212.18 | 116000 |
| 2021-11-01 | 199.91 | $211.67 | 199200 |
| 2021-10-29 | 198.68 | $196.27 | 138200 |
| 2021-10-28 | 198.93 | $197.94 | 94200 |
| 2021-10-27 | 199.03 | $192.15 | 95700 |
| 2021-10-26 | 199.76 | $202.34 | 74800 |
| 2021-10-25 | 199.49 | $205.41 | 137900 |
| 2021-10-22 | 198.86 | $201.66 | 66600 |
| 2021-10-21 | 198.57 | $199.27 | 69300 |
| 2021-10-20 | 198.50 | $198.73 | 79400 |
| 2021-10-19 | 198.47 | $196.95 | 103500 |
| 2021-10-18 | 198.63 | $196.50 | 137400 |
| 2021-10-15 | 198.86 | $190.90 | 81400 |
| 2021-10-14 | 199.69 | $193.30 | 238100 |
| 2021-10-13 | 200.37 | $190.33 | 239900 |
| 2021-10-12 | 201.42 | $189.33 | 109700 |
| 2021-10-11 | 202.70 | $191.95 | 110800 |
| 2021-10-08 | 203.83 | $192.08 | 132300 |
| 2021-10-07 | 205.06 | $194.01 | 118400 |
| 2021-10-06 | 206.23 | $185.81 | 126600 |
| 2021-10-05 | 208.38 | $189.79 | 116700 |
| 2021-10-04 | 210.33 | $188.32 | 137700 |
| 2021-10-01 | 212.65 | $193.97 | 188000 |
| 2021-09-30 | 214.62 | $192.64 | 182900 |
| 2021-09-29 | 216.93 | $198.57 | 96700 |
| 2021-09-28 | 218.86 | $201.76 | 104900 |
| 2021-09-27 | 220.66 | $210.25 | 94900 |
| 2021-09-24 | 221.76 | $203.68 | 157700 |
| 2021-09-23 | 223.66 | $208.73 | 158900 |
| 2021-09-22 | 225.23 | $208.21 | 145100 |
| 2021-09-21 | 227.03 | $214.31 | 89900 |
| 2021-09-20 | 228.36 | $216.59 | 91900 |
| 2021-09-17 | 229.60 | $219.55 | 276800 |
| 2021-09-16 | 230.66 | $215.60 | 95600 |
| 2021-09-15 | 232.25 | $218.80 | 192100 |
| 2021-09-14 | 233.66 | $219.22 | 179000 |
| 2021-09-13 | 235.18 | $233.25 | 109200 |
| 2021-09-10 | 235.39 | $233.20 | 96800 |
| 2021-09-09 | 235.62 | $231.74 | 148100 |
| 2021-09-08 | 236.02 | $238.25 | 138200 |
| 2021-09-07 | 235.79 | $235.77 | 109800 |
| 2021-09-03 | 235.79 | $235.61 | 127700 |
| 2021-09-02 | 235.81 | $232.16 | 189700 |
| 2021-09-01 | 236.19 | $229.64 | 101300 |
| 2021-08-31 | 236.88 | $227.90 | 188400 |
| 2021-08-30 | 237.83 | $231.37 | 144200 |
| 2021-08-27 | 238.51 | $231.70 | 108700 |
| 2021-08-26 | 239.23 | $222.38 | 71200 |
| 2021-08-25 | 241.00 | $222.12 | 107400 |
| 2021-08-24 | 242.99 | $223.52 | 127700 |
| 2021-08-23 | 245.04 | $227.03 | 80600 |
| 2021-08-20 | 246.93 | $222.88 | 79400 |
| 2021-08-19 | 249.46 | $218.23 | 103900 |
| 2021-08-18 | 252.75 | $222.74 | 75500 |
| 2021-08-17 | 255.91 | $227.64 | 141300 |
| 2021-08-16 | 258.89 | $233.04 | 86000 |
| 2021-08-13 | 261.61 | $236.01 | 89600 |
| 2021-08-12 | 264.30 | $236.19 | 83700 |
| 2021-08-11 | 267.26 | $239.02 | 106300 |
| 2021-08-10 | 270.23 | $240.14 | 118200 |
| 2021-08-09 | 273.40 | $244.82 | 205400 |
| 2021-08-06 | 276.41 | $259.55 | 161400 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
10.00
2026-08-03
Close Price
$9.74
Vol: 250771
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
9.94
Average
77.79
Maximum
276.29
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-08-03 | 10.00 | $9.74 | 250771 |
| 2026-07-31 | 10.05 | $9.83 | 103400 |
| 2026-07-30 | 10.10 | $9.91 | 120606 |
| 2026-07-29 | 10.15 | $9.64 | 128500 |
| 2026-07-28 | 10.23 | $9.75 | 98200 |
| 2026-07-27 | 10.30 | $9.91 | 152246 |
| 2026-07-24 | 10.36 | $9.68 | 207500 |
| 2026-07-23 | 10.44 | $9.45 | 262700 |
| 2026-07-22 | 10.55 | $9.76 | 262112 |
| 2026-07-21 | 10.64 | $10.52 | 156700 |
| 2026-07-20 | 10.65 | $10.38 | 158600 |
| 2026-07-17 | 10.68 | $10.26 | 165283 |
| 2026-07-16 | 10.73 | $10.50 | 128501 |
| 2026-07-15 | 10.76 | $10.63 | 202837 |
| 2026-07-14 | 10.78 | $10.61 | 150329 |
| 2026-07-13 | 10.81 | $11.03 | 210746 |
| 2026-07-10 | 10.80 | $10.72 | 120834 |
| 2026-07-09 | 10.83 | $10.68 | 119600 |
| 2026-07-08 | 10.87 | $10.67 | 146300 |
| 2026-07-07 | 10.92 | $10.89 | 152800 |
| 2026-07-06 | 10.96 | $11.04 | 155900 |
| 2026-07-02 | 10.98 | $10.96 | 278800 |
| 2026-07-01 | 11.02 | $11.03 | 203700 |
| 2026-06-30 | 11.06 | $10.61 | 177720 |
| 2026-06-29 | 11.15 | $10.70 | 211800 |
| 2026-06-26 | 11.23 | $10.51 | 1.6M |
| 2026-06-25 | 11.35 | $10.20 | 437640 |
| 2026-06-24 | 11.52 | $10.36 | 327100 |
| 2026-06-23 | 11.67 | $10.62 | 316533 |
| 2026-06-22 | 11.82 | $11.02 | 345000 |
| 2026-06-18 | 11.93 | $11.04 | 504037 |
| 2026-06-17 | 12.05 | $11.25 | 155100 |
| 2026-06-16 | 12.15 | $11.27 | 171100 |
| 2026-06-15 | 12.26 | $11.94 | 159700 |
| 2026-06-12 | 12.31 | $11.89 | 111600 |
| 2026-06-11 | 12.36 | $11.92 | 80378 |
| 2026-06-10 | 12.42 | $12.14 | 107200 |
| 2026-06-09 | 12.45 | $12.18 | 218812 |
| 2026-06-08 | 12.49 | $12.07 | 147107 |
| 2026-06-05 | 12.53 | $12.10 | 103715 |
| 2026-06-04 | 12.58 | $12.27 | 112614 |
| 2026-06-03 | 12.61 | $12.24 | 186045 |
| 2026-06-02 | 12.65 | $12.36 | 117100 |
| 2026-06-01 | 12.67 | $12.70 | 201925 |
| 2026-05-29 | 12.65 | $12.53 | 456705 |
| 2026-05-28 | 12.63 | $13.15 | 161100 |
| 2026-05-27 | 12.55 | $12.72 | 139800 |
| 2026-05-26 | 12.50 | $13.09 | 364327 |
| 2026-05-22 | 12.40 | $12.59 | 127943 |
| 2026-05-21 | 12.35 | $12.63 | 208302 |
| 2026-05-20 | 12.28 | $12.60 | 148945 |
| 2026-05-19 | 12.20 | $12.59 | 146800 |
| 2026-05-18 | 12.12 | $12.45 | 173931 |
| 2026-05-15 | 12.05 | $12.48 | 135112 |
| 2026-05-14 | 11.96 | $12.59 | 143900 |
| 2026-05-13 | 11.86 | $12.48 | 250835 |
| 2026-05-12 | 11.76 | $12.57 | 170219 |
| 2026-05-11 | 11.65 | $12.40 | 183000 |
| 2026-05-08 | 11.54 | $12.59 | 112200 |
| 2026-05-07 | 11.40 | $12.69 | 193609 |
| 2026-05-06 | 11.24 | $12.69 | 302500 |
| 2026-05-05 | 11.06 | $13.02 | 834234 |
| 2026-05-04 | 10.85 | $10.63 | 150500 |
| 2026-05-01 | 10.86 | $10.91 | 101018 |
| 2026-04-30 | 10.84 | $10.87 | 122600 |
| 2026-04-29 | 10.82 | $10.92 | 145862 |
| 2026-04-28 | 10.79 | $10.81 | 130800 |
| 2026-04-27 | 10.77 | $10.76 | 147100 |
| 2026-04-24 | 10.75 | $11.15 | 102600 |
| 2026-04-23 | 10.69 | $10.98 | 148701 |
| 2026-04-22 | 10.63 | $10.95 | 146130 |
| 2026-04-21 | 10.57 | $11.05 | 167834 |
| 2026-04-20 | 10.50 | $10.92 | 205153 |
| 2026-04-17 | 10.43 | $10.96 | 175029 |
| 2026-04-16 | 10.36 | $10.87 | 202800 |
| 2026-04-15 | 10.29 | $10.85 | 172707 |
| 2026-04-14 | 10.22 | $10.88 | 458000 |
| 2026-04-13 | 10.14 | $10.63 | 451852 |
| 2026-04-10 | 10.09 | $10.06 | 164926 |
| 2026-04-09 | 10.08 | $10.21 | 225700 |
| 2026-04-08 | 10.06 | $10.22 | 199400 |
| 2026-04-07 | 10.04 | $10.20 | 195600 |
| 2026-04-06 | 10.02 | $10.52 | 163413 |
| 2026-04-02 | 9.98 | $10.36 | 159701 |
| 2026-04-01 | 9.95 | $10.10 | 137046 |
| 2026-03-31 | 9.95 | $10.19 | 170100 |
| 2026-03-30 | 9.94 | $9.99 | 389500 |
| 2026-03-27 | 9.96 | $9.75 | 294400 |
| 2026-03-26 | 10.00 | $9.63 | 241448 |
| 2026-03-25 | 10.06 | $9.59 | 243100 |
| 2026-03-24 | 10.12 | $9.59 | 195540 |
| 2026-03-23 | 10.19 | $10.10 | 431100 |
| 2026-03-20 | 10.21 | $10.00 | 701400 |
| 2026-03-19 | 10.25 | $10.07 | 173070 |
| 2026-03-18 | 10.28 | $10.10 | 184943 |
| 2026-03-17 | 10.31 | $10.05 | 274600 |
| 2026-03-16 | 10.35 | $10.05 | 304306 |
| 2026-03-13 | 10.39 | $9.62 | 447240 |
| 2026-03-12 | 10.48 | $9.53 | 423203 |
| 2026-03-11 | 10.59 | $10.12 | 571671 |
| 2026-03-10 | 10.64 | $10.73 | 163200 |
| 2026-03-09 | 10.64 | $10.67 | 301700 |
| 2026-03-06 | 10.65 | $10.77 | 138300 |
| 2026-03-05 | 10.64 | $10.80 | 191770 |
| 2026-03-04 | 10.64 | $10.71 | 150800 |
| 2026-03-03 | 10.65 | $10.46 | 191908 |
| 2026-03-02 | 10.68 | $10.44 | 153821 |
| 2026-02-27 | 10.72 | $10.53 | 124235 |
| 2026-02-26 | 10.76 | $10.43 | 466032 |
| 2026-02-25 | 10.81 | $10.65 | 150711 |
| 2026-02-24 | 10.84 | $10.48 | 255600 |
| 2026-02-23 | 10.90 | $10.60 | 260544 |
| 2026-02-20 | 10.95 | $10.63 | 235600 |
| 2026-02-19 | 11.00 | $10.62 | 811400 |
| 2026-02-18 | 11.06 | $10.71 | 455900 |
| 2026-02-17 | 11.12 | $10.80 | 176137 |
| 2026-02-13 | 11.17 | $10.77 | 124532 |
| 2026-02-12 | 11.23 | $10.81 | 157518 |
| 2026-02-11 | 11.29 | $10.85 | 208304 |
| 2026-02-10 | 11.35 | $11.14 | 182100 |
| 2026-02-09 | 11.39 | $11.30 | 131039 |
| 2026-02-06 | 11.41 | $11.36 | 368649 |
| 2026-02-05 | 11.42 | $10.83 | 208441 |
| 2026-02-04 | 11.49 | $11.14 | 188000 |
| 2026-02-03 | 11.52 | $11.01 | 182300 |
| 2026-02-02 | 11.57 | $11.50 | 363530 |
| 2026-01-30 | 11.56 | $11.44 | 298219 |
| 2026-01-29 | 11.56 | $11.15 | 135224 |
| 2026-01-28 | 11.58 | $11.19 | 217900 |
| 2026-01-27 | 11.59 | $11.46 | 332101 |
| 2026-01-26 | 11.57 | $12.00 | 154824 |
| 2026-01-23 | 11.51 | $12.05 | 169400 |
| 2026-01-22 | 11.43 | $11.70 | 164500 |
| 2026-01-21 | 11.38 | $11.80 | 234700 |
| 2026-01-20 | 11.32 | $11.66 | 136400 |
| 2026-01-16 | 11.28 | $11.82 | 212231 |
| 2026-01-15 | 11.23 | $11.83 | 253715 |
| 2026-01-14 | 11.17 | $11.68 | 170500 |
| 2026-01-13 | 11.13 | $11.80 | 199400 |
| 2026-01-12 | 11.09 | $11.69 | 204042 |
| 2026-01-09 | 11.05 | $11.42 | 290920 |
| 2026-01-08 | 11.04 | $11.03 | 186755 |
| 2026-01-07 | 11.07 | $10.69 | 196900 |
| 2026-01-06 | 11.13 | $10.83 | 525200 |
| 2026-01-05 | 11.19 | $10.95 | 399814 |
| 2026-01-02 | 11.23 | $10.40 | 160825 |
| 2025-12-31 | 11.32 | $10.68 | 187400 |
| 2025-12-30 | 11.39 | $10.54 | 242300 |
| 2025-12-29 | 11.47 | $10.54 | 264476 |
| 2025-12-26 | 11.56 | $11.04 | 336097 |
| 2025-12-24 | 11.60 | $11.28 | 113010 |
| 2025-12-23 | 11.61 | $11.15 | 197193 |
| 2025-12-22 | 11.63 | $11.33 | 456701 |
| 2025-12-19 | 11.64 | $11.85 | 771184 |
| 2025-12-18 | 11.58 | $12.03 | 326200 |
| 2025-12-17 | 11.51 | $12.18 | 264000 |
| 2025-12-16 | 11.41 | $12.03 | 237600 |
| 2025-12-15 | 11.33 | $12.00 | 371800 |
| 2025-12-12 | 11.24 | $12.36 | 564878 |
| 2025-12-11 | 11.12 | $11.83 | 269907 |
| 2025-12-10 | 11.04 | $11.66 | 209900 |
| 2025-12-09 | 10.98 | $11.30 | 279941 |
| 2025-12-08 | 10.96 | $11.36 | 198336 |
| 2025-12-05 | 10.93 | $10.88 | 219138 |
| 2025-12-04 | 10.96 | $10.86 | 313000 |
| 2025-12-03 | 10.99 | $11.01 | 138200 |
| 2025-12-02 | 11.02 | $10.99 | 278800 |
| 2025-12-01 | 11.05 | $10.74 | 205618 |
| 2025-11-28 | 11.10 | $10.97 | 64000 |
| 2025-11-26 | 11.15 | $10.97 | 153600 |
| 2025-11-25 | 11.20 | $10.91 | 254128 |
| 2025-11-24 | 11.26 | $10.59 | 254131 |
| 2025-11-21 | 11.36 | $10.68 | 202748 |
| 2025-11-20 | 11.47 | $10.42 | 308422 |
| 2025-11-19 | 11.61 | $10.77 | 175700 |
| 2025-11-18 | 11.72 | $11.18 | 249400 |
| 2025-11-17 | 11.80 | $11.10 | 313849 |
| 2025-11-14 | 11.90 | $11.38 | 113400 |
| 2025-11-13 | 11.98 | $11.46 | 110445 |
| 2025-11-12 | 12.06 | $11.63 | 146900 |
| 2025-11-11 | 12.13 | $11.65 | 161700 |
| 2025-11-10 | 12.21 | $11.79 | 182343 |
| 2025-11-07 | 12.27 | $11.93 | 191327 |
| 2025-11-06 | 12.34 | $11.80 | 283000 |
| 2025-11-05 | 12.42 | $12.18 | 256948 |
| 2025-11-04 | 12.48 | $11.98 | 185834 |
| 2025-11-03 | 12.56 | $11.88 | 175632 |
| 2025-10-31 | 12.67 | $12.02 | 156417 |
| 2025-10-30 | 12.77 | $12.14 | 230007 |
| 2025-10-29 | 12.87 | $12.18 | 154549 |
| 2025-10-28 | 12.97 | $12.73 | 82749 |
| 2025-10-27 | 13.02 | $12.72 | 178800 |
| 2025-10-24 | 13.08 | $12.54 | 184217 |
| 2025-10-23 | 13.16 | $12.48 | 300214 |
| 2025-10-22 | 13.25 | $12.64 | 147837 |
| 2025-10-21 | 13.33 | $12.87 | 138100 |
| 2025-10-20 | 13.40 | $12.72 | 222800 |
| 2025-10-17 | 13.49 | $12.92 | 150600 |
| 2025-10-16 | 13.56 | $12.86 | 138306 |
| 2025-10-15 | 13.65 | $13.17 | 135341 |
| 2025-10-14 | 13.72 | $13.27 | 107101 |
| 2025-10-13 | 13.78 | $13.26 | 150614 |
| 2025-10-10 | 13.84 | $13.27 | 131400 |
| 2025-10-09 | 13.91 | $14.03 | 120900 |
| 2025-10-08 | 13.91 | $14.02 | 110200 |
| 2025-10-07 | 13.90 | $13.86 | 91100 |
| 2025-10-06 | 13.91 | $13.95 | 107645 |
| 2025-10-03 | 13.92 | $13.99 | 148000 |
| 2025-10-02 | 13.91 | $13.67 | 108303 |
| 2025-10-01 | 13.94 | $13.57 | 139600 |
| 2025-09-30 | 13.98 | $13.67 | 107333 |
| 2025-09-29 | 14.01 | $13.84 | 124300 |
| 2025-09-26 | 14.02 | $13.71 | 99536 |
| 2025-09-25 | 14.05 | $13.65 | 134100 |
| 2025-09-24 | 14.09 | $13.83 | 140107 |
| 2025-09-23 | 14.11 | $14.06 | 258415 |
| 2025-09-22 | 14.10 | $14.32 | 225030 |
| 2025-09-19 | 14.08 | $14.35 | 354300 |
| 2025-09-18 | 14.05 | $14.57 | 141100 |
| 2025-09-17 | 13.99 | $14.13 | 117042 |
| 2025-09-16 | 13.97 | $14.36 | 106218 |
| 2025-09-15 | 13.93 | $14.22 | 115208 |
| 2025-09-12 | 13.89 | $13.97 | 121022 |
| 2025-09-11 | 13.88 | $13.92 | 131633 |
| 2025-09-10 | 13.87 | $13.81 | 94336 |
| 2025-09-09 | 13.86 | $13.80 | 114300 |
| 2025-09-08 | 13.86 | $13.82 | 187146 |
| 2025-09-05 | 13.84 | $13.55 | 143300 |
| 2025-09-04 | 13.85 | $13.85 | 107000 |
| 2025-09-03 | 13.83 | $13.96 | 136911 |
| 2025-09-02 | 13.79 | $13.92 | 119300 |
| 2025-08-29 | 13.75 | $14.03 | 118900 |
| 2025-08-28 | 13.70 | $14.02 | 149135 |
| 2025-08-27 | 13.65 | $14.26 | 90320 |
| 2025-08-26 | 13.58 | $13.97 | 236900 |
| 2025-08-25 | 13.53 | $14.09 | 227800 |
| 2025-08-22 | 13.48 | $14.29 | 224200 |
| 2025-08-21 | 13.41 | $13.57 | 119014 |
| 2025-08-20 | 13.41 | $13.65 | 176330 |
| 2025-08-19 | 13.42 | $14.15 | 275400 |
| 2025-08-18 | 13.38 | $13.38 | 249500 |
| 2025-08-15 | 13.41 | $13.19 | 144148 |
| 2025-08-14 | 13.47 | $13.03 | 192507 |
| 2025-08-13 | 13.54 | $13.70 | 156654 |
| 2025-08-12 | 13.54 | $13.19 | 159731 |
| 2025-08-11 | 13.60 | $12.83 | 144318 |
| 2025-08-08 | 13.70 | $12.85 | 157600 |
| 2025-08-07 | 13.80 | $12.74 | 270500 |
| 2025-08-06 | 13.93 | $12.96 | 233200 |
| 2025-08-05 | 14.04 | $13.07 | 491537 |
| 2025-08-04 | 14.15 | $13.51 | 145100 |
| 2025-08-01 | 14.23 | $13.75 | 201903 |
| 2025-07-31 | 14.29 | $13.77 | 157900 |
| 2025-07-30 | 14.35 | $14.02 | 132600 |
| 2025-07-29 | 14.39 | $14.32 | 157600 |
| 2025-07-28 | 14.40 | $14.54 | 164100 |
| 2025-07-25 | 14.38 | $14.90 | 200800 |
| 2025-07-24 | 14.32 | $15.11 | 264347 |
| 2025-07-23 | 14.24 | $15.21 | 250700 |
| 2025-07-22 | 14.13 | $14.49 | 190551 |
| 2025-07-21 | 14.09 | $13.79 | 341036 |
| 2025-07-18 | 14.12 | $13.24 | 179401 |
| 2025-07-17 | 14.20 | $13.44 | 336239 |
| 2025-07-16 | 14.27 | $13.57 | 256149 |
| 2025-07-15 | 14.32 | $13.69 | 251415 |
| 2025-07-14 | 14.36 | $14.34 | 195604 |
| 2025-07-11 | 14.33 | $14.40 | 150387 |
| 2025-07-10 | 14.29 | $14.68 | 153700 |
| 2025-07-09 | 14.22 | $15.15 | 135133 |
| 2025-07-08 | 14.09 | $15.22 | 249200 |
| 2025-07-07 | 13.94 | $14.64 | 173311 |
| 2025-07-03 | 13.84 | $14.58 | 104800 |
| 2025-07-02 | 13.75 | $14.62 | 193542 |
| 2025-07-01 | 13.64 | $14.67 | 226547 |
| 2025-06-30 | 13.52 | $14.05 | 177500 |
| 2025-06-27 | 13.46 | $13.57 | 193900 |
| 2025-06-26 | 13.45 | $13.42 | 205204 |
| 2025-06-25 | 13.45 | $13.12 | 242031 |
| 2025-06-24 | 13.48 | $13.70 | 322800 |
| 2025-06-23 | 13.46 | $13.31 | 598498 |
| 2025-06-20 | 13.48 | $14.13 | 733831 |
| 2025-06-18 | 13.41 | $14.17 | 412509 |
| 2025-06-17 | 13.34 | $13.49 | 248300 |
| 2025-06-16 | 13.33 | $13.54 | 258479 |
| 2025-06-13 | 13.33 | $12.98 | 155706 |
| 2025-06-12 | 13.37 | $13.16 | 107900 |
| 2025-06-11 | 13.40 | $13.28 | 223500 |
| 2025-06-10 | 13.42 | $13.59 | 170310 |
| 2025-06-09 | 13.40 | $13.26 | 351700 |
| 2025-06-06 | 13.41 | $12.70 | 256840 |
| 2025-06-05 | 13.48 | $12.47 | 400142 |
| 2025-06-04 | 13.57 | $13.54 | 237415 |
| 2025-06-03 | 13.56 | $13.61 | 159800 |
| 2025-06-02 | 13.53 | $13.32 | 231942 |
| 2025-05-30 | 13.54 | $14.07 | 238624 |
| 2025-05-29 | 13.46 | $13.94 | 159700 |
| 2025-05-28 | 13.40 | $13.48 | 109240 |
| 2025-05-27 | 13.38 | $13.86 | 177000 |
| 2025-05-23 | 13.31 | $13.41 | 150500 |
| 2025-05-22 | 13.28 | $13.45 | 213700 |
| 2025-05-21 | 13.24 | $13.24 | 306000 |
| 2025-05-20 | 13.22 | $13.94 | 161300 |
| 2025-05-19 | 13.12 | $14.01 | 344710 |
| 2025-05-16 | 13.00 | $13.99 | 341023 |
| 2025-05-15 | 12.88 | $13.37 | 127580 |
| 2025-05-14 | 12.81 | $12.75 | 218452 |
| 2025-05-13 | 12.80 | $12.72 | 251806 |
| 2025-05-12 | 12.79 | $13.12 | 218100 |
| 2025-05-09 | 12.74 | $12.75 | 167419 |
| 2025-05-08 | 12.73 | $12.91 | 228200 |
| 2025-05-07 | 12.70 | $12.95 | 145413 |
| 2025-05-06 | 12.67 | $13.01 | 177305 |
| 2025-05-05 | 12.63 | $13.10 | 157400 |
| 2025-05-02 | 12.59 | $13.25 | 266317 |
| 2025-05-01 | 12.53 | $12.98 | 321348 |
| 2025-04-30 | 12.50 | $13.14 | 278000 |
| 2025-04-29 | 12.45 | $12.50 | 303500 |
| 2025-04-28 | 12.47 | $12.58 | 191717 |
| 2025-04-25 | 12.48 | $12.34 | 121336 |
| 2025-04-24 | 12.53 | $12.17 | 104433 |
| 2025-04-23 | 12.60 | $12.12 | 186108 |
| 2025-04-22 | 12.69 | $12.26 | 192436 |
| 2025-04-21 | 12.77 | $12.00 | 209336 |
| 2025-04-17 | 12.88 | $11.92 | 133400 |
| 2025-04-16 | 13.02 | $12.15 | 331300 |
| 2025-04-15 | 13.14 | $12.38 | 341782 |
| 2025-04-14 | 13.25 | $12.92 | 299900 |
| 2025-04-11 | 13.32 | $12.71 | 235434 |
| 2025-04-10 | 13.41 | $13.14 | 254300 |
| 2025-04-09 | 13.46 | $13.10 | 309052 |
| 2025-04-08 | 13.53 | $12.57 | 398333 |
| 2025-04-07 | 13.65 | $13.02 | 296010 |
| 2025-04-04 | 13.74 | $13.19 | 246500 |
| 2025-04-03 | 13.82 | $13.06 | 237700 |
| 2025-04-02 | 13.91 | $13.66 | 194100 |
| 2025-04-01 | 13.95 | $13.14 | 292282 |
| 2025-03-31 | 14.04 | $13.48 | 116300 |
| 2025-03-28 | 14.11 | $13.83 | 137717 |
| 2025-03-27 | 14.14 | $14.01 | 152346 |
| 2025-03-26 | 14.16 | $13.68 | 182525 |
| 2025-03-25 | 14.21 | $13.86 | 163600 |
| 2025-03-24 | 14.24 | $14.15 | 214543 |
| 2025-03-21 | 14.25 | $14.34 | 535329 |
| 2025-03-20 | 14.25 | $14.36 | 163729 |
| 2025-03-19 | 14.24 | $14.14 | 191834 |
| 2025-03-18 | 14.26 | $14.55 | 167020 |
| 2025-03-17 | 14.24 | $14.35 | 177738 |
| 2025-03-14 | 14.25 | $13.94 | 177700 |
| 2025-03-13 | 14.31 | $13.87 | 237354 |
| 2025-03-12 | 14.38 | $14.05 | 245200 |
| 2025-03-11 | 14.44 | $14.33 | 280100 |
| 2025-03-10 | 14.48 | $15.04 | 253380 |
| 2025-03-07 | 14.45 | $14.44 | 186600 |
| 2025-03-06 | 14.48 | $13.75 | 188708 |
| 2025-03-05 | 14.59 | $14.09 | 162226 |
| 2025-03-04 | 14.67 | $14.23 | 187822 |
| 2025-03-03 | 14.74 | $14.02 | 146509 |
| 2025-02-28 | 14.84 | $14.36 | 221305 |
| 2025-02-27 | 14.92 | $13.98 | 209029 |
| 2025-02-26 | 15.04 | $14.34 | 163054 |
| 2025-02-25 | 15.13 | $14.39 | 269300 |
| 2025-02-24 | 15.23 | $14.77 | 269226 |
| 2025-02-21 | 15.30 | $14.73 | 329800 |
| 2025-02-20 | 15.37 | $14.33 | 304037 |
| 2025-02-19 | 15.49 | $14.29 | 682604 |
| 2025-02-18 | 15.62 | $16.13 | 280536 |
| 2025-02-14 | 15.57 | $16.21 | 235933 |
| 2025-02-13 | 15.51 | $16.03 | 266132 |
| 2025-02-12 | 15.46 | $15.02 | 259713 |
| 2025-02-11 | 15.51 | $15.13 | 140817 |
| 2025-02-10 | 15.55 | $15.18 | 258371 |
| 2025-02-07 | 15.59 | $15.09 | 250921 |
| 2025-02-06 | 15.64 | $15.49 | 156795 |
| 2025-02-05 | 15.66 | $15.47 | 110419 |
| 2025-02-04 | 15.69 | $15.47 | 121921 |
| 2025-02-03 | 15.72 | $15.32 | 180200 |
| 2025-01-31 | 15.78 | $15.70 | 155800 |
| 2025-01-30 | 15.82 | $15.77 | 133500 |
| 2025-01-29 | 15.85 | $16.01 | 149841 |
| 2025-01-28 | 15.87 | $16.15 | 194300 |
| 2025-01-27 | 15.89 | $16.17 | 243600 |
| 2025-01-24 | 15.90 | $15.76 | 160812 |
| 2025-01-23 | 15.96 | $15.57 | 240039 |
| 2025-01-22 | 16.05 | $15.32 | 205504 |
| 2025-01-21 | 16.17 | $15.74 | 228695 |
| 2025-01-17 | 16.25 | $15.52 | 200663 |
| 2025-01-16 | 16.38 | $15.60 | 378500 |
| 2025-01-15 | 16.50 | $15.29 | 143200 |
| 2025-01-14 | 16.68 | $15.25 | 169725 |
| 2025-01-13 | 16.88 | $15.71 | 232930 |
| 2025-01-10 | 17.07 | $15.80 | 238900 |
| 2025-01-08 | 17.27 | $15.64 | 346831 |
| 2025-01-07 | 17.52 | $16.42 | 261542 |
| 2025-01-06 | 17.70 | $16.58 | 203987 |
| 2025-01-03 | 17.89 | $17.60 | 173200 |
| 2025-01-02 | 17.99 | $17.29 | 260000 |
| 2024-12-31 | 18.13 | $17.62 | 232214 |
| 2024-12-30 | 18.25 | $17.79 | 262248 |
| 2024-12-27 | 18.36 | $17.60 | 286003 |
| 2024-12-26 | 18.50 | $17.76 | 291400 |
| 2024-12-24 | 18.63 | $16.97 | 101035 |
| 2024-12-23 | 18.84 | $16.85 | 222200 |
| 2024-12-20 | 19.07 | $16.92 | 483945 |
| 2024-12-19 | 19.30 | $17.14 | 255149 |
| 2024-12-18 | 19.51 | $17.77 | 207400 |
| 2024-12-17 | 19.66 | $18.59 | 194315 |
| 2024-12-16 | 19.73 | $18.23 | 329100 |
| 2024-12-13 | 19.83 | $19.16 | 219700 |
| 2024-12-12 | 19.84 | $20.15 | 150042 |
| 2024-12-11 | 19.75 | $20.98 | 164800 |
| 2024-12-10 | 19.57 | $21.76 | 249115 |
| 2024-12-09 | 19.31 | $20.99 | 396805 |
| 2024-12-06 | 19.11 | $20.06 | 398627 |
| 2024-12-05 | 19.01 | $19.96 | 252600 |
| 2024-12-04 | 18.91 | $19.74 | 245038 |
| 2024-12-03 | 18.83 | $19.22 | 203400 |
| 2024-12-02 | 18.80 | $19.84 | 284700 |
| 2024-11-29 | 18.71 | $19.67 | 119200 |
| 2024-11-27 | 18.62 | $19.44 | 263106 |
| 2024-11-26 | 18.56 | $18.32 | 139429 |
| 2024-11-25 | 18.60 | $18.62 | 220442 |
| 2024-11-22 | 18.61 | $18.41 | 143538 |
| 2024-11-21 | 18.64 | $18.30 | 269600 |
| 2024-11-20 | 18.67 | $18.16 | 190286 |
| 2024-11-19 | 18.71 | $17.32 | 287700 |
| 2024-11-18 | 18.84 | $17.57 | 149929 |
| 2024-11-15 | 18.94 | $18.14 | 145705 |
| 2024-11-14 | 18.98 | $18.28 | 231700 |
| 2024-11-13 | 19.01 | $19.57 | 169900 |
| 2024-11-12 | 18.91 | $19.41 | 176032 |
| 2024-11-11 | 18.82 | $19.43 | 188933 |
| 2024-11-08 | 18.72 | $19.16 | 185706 |
| 2024-11-07 | 18.63 | $19.88 | 217626 |
| 2024-11-06 | 18.47 | $19.70 | 296789 |
| 2024-11-05 | 18.32 | $20.40 | 587717 |
| 2024-11-04 | 18.09 | $18.81 | 206343 |
| 2024-11-01 | 18.01 | $18.58 | 170400 |
| 2024-10-31 | 17.96 | $18.38 | 162507 |
| 2024-10-30 | 17.92 | $18.69 | 172231 |
| 2024-10-29 | 17.85 | $18.51 | 158900 |
| 2024-10-28 | 17.80 | $17.84 | 120121 |
| 2024-10-25 | 17.82 | $17.42 | 99933 |
| 2024-10-24 | 17.89 | $17.64 | 100000 |
| 2024-10-23 | 17.94 | $17.58 | 121300 |
| 2024-10-22 | 18.01 | $17.29 | 136800 |
| 2024-10-21 | 18.11 | $17.76 | 189361 |
| 2024-10-18 | 18.17 | $18.11 | 138912 |
| 2024-10-17 | 18.20 | $17.90 | 112118 |
| 2024-10-16 | 18.26 | $17.98 | 147634 |
| 2024-10-15 | 18.31 | $17.80 | 144900 |
| 2024-10-14 | 18.38 | $17.35 | 162729 |
| 2024-10-11 | 18.51 | $18.02 | 186914 |
| 2024-10-10 | 18.57 | $18.00 | 181100 |
| 2024-10-09 | 18.65 | $17.79 | 181215 |
| 2024-10-08 | 18.74 | $18.46 | 149000 |
| 2024-10-07 | 18.77 | $18.57 | 116696 |
| 2024-10-04 | 18.79 | $18.44 | 165815 |
| 2024-10-03 | 18.82 | $18.28 | 176808 |
| 2024-10-02 | 18.87 | $18.35 | 154487 |
| 2024-10-01 | 18.92 | $19.22 | 187200 |
| 2024-09-30 | 18.88 | $19.14 | 133500 |
| 2024-09-27 | 18.84 | $19.25 | 118711 |
| 2024-09-26 | 18.79 | $19.09 | 196500 |
| 2024-09-25 | 18.75 | $18.40 | 211900 |
| 2024-09-24 | 18.78 | $19.15 | 109719 |
| 2024-09-23 | 18.74 | $18.80 | 205900 |
| 2024-09-20 | 18.74 | $18.68 | 534923 |
| 2024-09-19 | 18.76 | $18.99 | 117200 |
| 2024-09-18 | 18.74 | $18.82 | 149122 |
| 2024-09-17 | 18.75 | $19.18 | 168018 |
| 2024-09-16 | 18.72 | $18.62 | 214600 |
| 2024-09-13 | 18.74 | $18.90 | 169800 |
| 2024-09-12 | 18.74 | $18.77 | 171300 |
| 2024-09-11 | 18.74 | $18.26 | 174037 |
| 2024-09-10 | 18.80 | $18.89 | 214622 |
| 2024-09-09 | 18.80 | $18.12 | 176401 |
| 2024-09-06 | 18.88 | $18.51 | 230100 |
| 2024-09-05 | 18.93 | $19.19 | 148122 |
| 2024-09-04 | 18.92 | $18.94 | 254950 |
| 2024-09-03 | 18.94 | $17.94 | 223317 |
| 2024-08-30 | 19.07 | $18.30 | 229903 |
| 2024-08-29 | 19.18 | $18.60 | 319200 |
| 2024-08-28 | 19.27 | $18.83 | 167524 |
| 2024-08-27 | 19.36 | $19.15 | 223094 |
| 2024-08-26 | 19.43 | $19.34 | 365104 |
| 2024-08-23 | 19.48 | $19.98 | 181800 |
| 2024-08-22 | 19.48 | $19.01 | 245434 |
| 2024-08-21 | 19.57 | $19.45 | 140000 |
| 2024-08-20 | 19.62 | $19.42 | 146927 |
| 2024-08-19 | 19.67 | $19.41 | 403700 |
| 2024-08-16 | 19.71 | $18.33 | 256200 |
| 2024-08-15 | 19.86 | $18.45 | 244955 |
| 2024-08-14 | 20.00 | $18.70 | 335812 |
| 2024-08-13 | 20.12 | $19.09 | 297535 |
| 2024-08-12 | 20.20 | $19.32 | 349035 |
| 2024-08-09 | 20.26 | $19.53 | 302454 |
| 2024-08-08 | 20.29 | $19.75 | 445131 |
| 2024-08-07 | 20.31 | $19.91 | 463821 |
| 2024-08-06 | 20.30 | $20.27 | 615303 |
| 2024-08-05 | 20.24 | $20.86 | 450400 |
| 2024-08-02 | 20.12 | $21.47 | 317149 |
| 2024-08-01 | 19.93 | $21.66 | 430500 |
| 2024-07-31 | 19.71 | $21.93 | 469826 |
| 2024-07-30 | 19.46 | $21.20 | 336602 |
| 2024-07-29 | 19.28 | $20.69 | 315332 |
| 2024-07-26 | 19.15 | $20.49 | 281831 |
| 2024-07-25 | 19.04 | $19.53 | 468843 |
| 2024-07-24 | 19.03 | $18.84 | 355400 |
| 2024-07-23 | 19.08 | $18.73 | 194159 |
| 2024-07-22 | 19.15 | $18.90 | 500838 |
| 2024-07-19 | 19.21 | $18.64 | 241041 |
| 2024-07-18 | 19.31 | $18.78 | 365970 |
| 2024-07-17 | 19.39 | $19.49 | 400585 |
| 2024-07-16 | 19.41 | $19.20 | 444834 |
| 2024-07-15 | 19.46 | $18.63 | 371690 |
| 2024-07-12 | 19.57 | $18.87 | 375421 |
| 2024-07-11 | 19.66 | $19.19 | 333086 |
| 2024-07-10 | 19.74 | $18.73 | 409347 |
| 2024-07-09 | 19.87 | $18.41 | 335735 |
| 2024-07-08 | 20.05 | $18.51 | 335781 |
| 2024-07-05 | 20.23 | $18.69 | 389528 |
| 2024-07-03 | 20.41 | $19.77 | 141012 |
| 2024-07-02 | 20.51 | $20.48 | 363356 |
| 2024-07-01 | 20.56 | $21.03 | 402494 |
| 2024-06-28 | 20.59 | $21.82 | 1.2M |
| 2024-06-27 | 20.55 | $21.12 | 608397 |
| 2024-06-26 | 20.61 | $20.00 | 684770 |
| 2024-06-25 | 20.79 | $19.49 | 537292 |
| 2024-06-24 | 21.04 | $19.60 | 592588 |
| 2024-06-21 | 21.29 | $20.03 | 5.3M |
| 2024-06-20 | 21.52 | $20.56 | 625184 |
| 2024-06-18 | 21.72 | $19.61 | 530247 |
| 2024-06-17 | 22.04 | $19.98 | 528633 |
| 2024-06-14 | 22.34 | $19.71 | 525896 |
| 2024-06-13 | 22.70 | $20.14 | 456791 |
| 2024-06-12 | 23.03 | $20.72 | 526785 |
| 2024-06-11 | 23.35 | $21.48 | 559060 |
| 2024-06-10 | 23.60 | $21.05 | 1.0M |
| 2024-06-07 | 23.92 | $21.46 | 520262 |
| 2024-06-06 | 24.22 | $21.85 | 459701 |
| 2024-06-05 | 24.49 | $22.02 | 1.1M |
| 2024-06-04 | 24.77 | $23.97 | 512202 |
| 2024-06-03 | 24.87 | $25.00 | 367673 |
| 2024-05-31 | 24.87 | $25.74 | 742272 |
| 2024-05-30 | 24.81 | $26.10 | 482482 |
| 2024-05-29 | 24.71 | $25.14 | 483572 |
| 2024-05-28 | 24.72 | $24.80 | 830210 |
| 2024-05-24 | 24.81 | $22.83 | 428695 |
| 2024-05-23 | 25.14 | $22.76 | 415104 |
| 2024-05-22 | 25.52 | $24.53 | 375680 |
| 2024-05-21 | 25.78 | $24.39 | 490067 |
| 2024-05-20 | 26.10 | $24.43 | 458014 |
| 2024-05-17 | 26.45 | $25.00 | 285868 |
| 2024-05-16 | 26.79 | $25.36 | 333443 |
| 2024-05-15 | 27.12 | $25.36 | 546668 |
| 2024-05-14 | 27.49 | $26.44 | 496668 |
| 2024-05-13 | 27.78 | $25.35 | 453373 |
| 2024-05-10 | 28.20 | $24.99 | 275198 |
| 2024-05-09 | 28.69 | $25.72 | 338668 |
| 2024-05-08 | 29.13 | $24.96 | 336907 |
| 2024-05-07 | 29.69 | $25.51 | 512078 |
| 2024-05-06 | 30.23 | $25.18 | 569101 |
| 2024-05-03 | 30.84 | $26.69 | 459572 |
| 2024-05-02 | 31.33 | $25.93 | 652384 |
| 2024-05-01 | 31.94 | $26.36 | 980786 |
| 2024-04-30 | 32.54 | $27.53 | 1.9M |
| 2024-04-29 | 33.07 | $35.51 | 686706 |
| 2024-04-26 | 32.84 | $33.71 | 332426 |
| 2024-04-25 | 32.81 | $33.50 | 323644 |
| 2024-04-24 | 32.82 | $33.57 | 218393 |
| 2024-04-23 | 32.84 | $33.42 | 288664 |
| 2024-04-22 | 32.88 | $32.60 | 285909 |
| 2024-04-19 | 33.01 | $32.44 | 288484 |
| 2024-04-18 | 33.18 | $32.47 | 304151 |
| 2024-04-17 | 33.35 | $31.88 | 363707 |
| 2024-04-16 | 33.60 | $32.25 | 488772 |
| 2024-04-15 | 33.83 | $31.35 | 389402 |
| 2024-04-12 | 34.16 | $31.51 | 433060 |
| 2024-04-11 | 34.50 | $31.94 | 334758 |
| 2024-04-10 | 34.82 | $31.89 | 327859 |
| 2024-04-09 | 35.16 | $34.05 | 335869 |
| 2024-04-08 | 35.31 | $33.14 | 466770 |
| 2024-04-05 | 35.59 | $32.83 | 362488 |
| 2024-04-04 | 35.91 | $33.88 | 249672 |
| 2024-04-03 | 36.16 | $34.06 | 252961 |
| 2024-04-02 | 36.41 | $35.12 | 376300 |
| 2024-04-01 | 36.58 | $37.51 | 327336 |
| 2024-03-28 | 36.54 | $38.32 | 355382 |
| 2024-03-27 | 36.43 | $37.53 | 548185 |
| 2024-03-26 | 36.41 | $37.07 | 433368 |
| 2024-03-25 | 36.45 | $35.80 | 352627 |
| 2024-03-22 | 36.64 | $34.70 | 399597 |
| 2024-03-21 | 36.96 | $35.64 | 411141 |
| 2024-03-20 | 37.21 | $35.74 | 318090 |
| 2024-03-19 | 37.48 | $34.94 | 389147 |
| 2024-03-18 | 37.89 | $35.85 | 422309 |
| 2024-03-15 | 38.28 | $36.61 | 1.8M |
| 2024-03-14 | 38.67 | $34.57 | 591662 |
| 2024-03-13 | 39.33 | $35.75 | 462094 |
| 2024-03-12 | 39.97 | $36.60 | 471674 |
| 2024-03-11 | 40.62 | $37.66 | 334285 |
| 2024-03-08 | 41.24 | $39.66 | 414683 |
| 2024-03-07 | 41.75 | $38.09 | 331377 |
| 2024-03-06 | 42.48 | $38.04 | 316351 |
| 2024-03-05 | 43.29 | $38.83 | 332504 |
| 2024-03-04 | 44.09 | $39.50 | 331060 |
| 2024-03-01 | 44.89 | $40.44 | 325406 |
| 2024-02-29 | 45.66 | $40.09 | 397608 |
| 2024-02-28 | 46.54 | $40.57 | 355537 |
| 2024-02-27 | 47.45 | $41.75 | 411113 |
| 2024-02-26 | 48.32 | $40.56 | 365996 |
| 2024-02-23 | 49.36 | $40.73 | 568162 |
| 2024-02-22 | 50.46 | $40.00 | 717014 |
| 2024-02-21 | 51.70 | $40.38 | 1.2M |
| 2024-02-20 | 52.96 | $48.93 | 616208 |
| 2024-02-16 | 53.43 | $49.99 | 357100 |
| 2024-02-15 | 53.82 | $51.46 | 294799 |
| 2024-02-14 | 54.07 | $52.68 | 216535 |
| 2024-02-13 | 54.22 | $52.88 | 279773 |
| 2024-02-12 | 54.36 | $56.13 | 248468 |
| 2024-02-09 | 54.21 | $53.53 | 272479 |
| 2024-02-08 | 54.36 | $54.68 | 148191 |
| 2024-02-07 | 54.43 | $54.05 | 193797 |
| 2024-02-06 | 54.62 | $53.87 | 214309 |
| 2024-02-05 | 54.88 | $51.67 | 188822 |
| 2024-02-02 | 55.41 | $53.04 | 206352 |
| 2024-02-01 | 55.87 | $54.76 | 168444 |
| 2024-01-31 | 56.23 | $54.65 | 222646 |
| 2024-01-30 | 56.67 | $56.87 | 278018 |
| 2024-01-29 | 56.96 | $55.81 | 186812 |
| 2024-01-26 | 57.40 | $55.23 | 209242 |
| 2024-01-25 | 57.96 | $54.88 | 205463 |
| 2024-01-24 | 58.60 | $53.42 | 192916 |
| 2024-01-23 | 59.45 | $54.02 | 198705 |
| 2024-01-22 | 60.31 | $54.47 | 209460 |
| 2024-01-19 | 61.18 | $53.28 | 836639 |
| 2024-01-18 | 62.24 | $52.04 | 714122 |
| 2024-01-17 | 63.48 | $55.21 | 440454 |
| 2024-01-16 | 64.48 | $55.57 | 697482 |
| 2024-01-12 | 65.51 | $61.17 | 194899 |
| 2024-01-11 | 66.05 | $61.63 | 345248 |
| 2024-01-10 | 66.61 | $64.37 | 256227 |
| 2024-01-09 | 66.95 | $63.07 | 318268 |
| 2024-01-08 | 67.48 | $67.14 | 240286 |
| 2024-01-05 | 67.66 | $64.50 | 147265 |
| 2024-01-04 | 68.12 | $65.03 | 389272 |
| 2024-01-03 | 68.55 | $68.74 | 455886 |
| 2024-01-02 | 68.63 | $70.23 | 244001 |
| 2023-12-29 | 68.56 | $67.22 | 107325 |
| 2023-12-28 | 68.77 | $68.13 | 192847 |
| 2023-12-27 | 68.88 | $66.84 | 127185 |
| 2023-12-26 | 69.11 | $67.20 | 150017 |
| 2023-12-22 | 69.30 | $66.66 | 140755 |
| 2023-12-21 | 69.53 | $68.16 | 141975 |
| 2023-12-20 | 69.62 | $67.00 | 195858 |
| 2023-12-19 | 69.81 | $66.98 | 183907 |
| 2023-12-18 | 70.00 | $66.00 | 179084 |
| 2023-12-15 | 70.29 | $68.27 | 715134 |
| 2023-12-14 | 70.35 | $70.29 | 513898 |
| 2023-12-13 | 70.22 | $68.75 | 1.2M |
| 2023-12-12 | 70.21 | $75.41 | 181351 |
| 2023-12-11 | 69.52 | $74.64 | 161405 |
| 2023-12-08 | 68.85 | $74.81 | 117834 |
| 2023-12-07 | 68.11 | $74.96 | 185863 |
| 2023-12-06 | 67.32 | $72.20 | 241840 |
| 2023-12-05 | 66.78 | $68.13 | 133680 |
| 2023-12-04 | 66.64 | $69.74 | 161424 |
| 2023-12-01 | 66.34 | $68.31 | 163852 |
| 2023-11-30 | 66.18 | $66.38 | 118647 |
| 2023-11-29 | 66.22 | $65.90 | 119622 |
| 2023-11-28 | 66.32 | $65.42 | 159009 |
| 2023-11-27 | 66.48 | $64.96 | 175930 |
| 2023-11-24 | 66.71 | $66.21 | 74926 |
| 2023-11-22 | 66.84 | $66.50 | 119669 |
| 2023-11-21 | 66.97 | $65.76 | 110872 |
| 2023-11-20 | 67.19 | $67.50 | 151285 |
| 2023-11-17 | 67.25 | $66.50 | 177663 |
| 2023-11-16 | 67.44 | $66.36 | 180036 |
| 2023-11-15 | 67.69 | $68.45 | 264510 |
| 2023-11-14 | 67.78 | $66.56 | 241539 |
| 2023-11-13 | 68.09 | $62.17 | 227822 |
| 2023-11-10 | 68.87 | $65.40 | 172532 |
| 2023-11-09 | 69.37 | $64.84 | 259068 |
| 2023-11-08 | 69.96 | $65.92 | 276001 |
| 2023-11-07 | 70.48 | $68.89 | 319935 |
| 2023-11-06 | 70.74 | $70.66 | 353061 |
| 2023-11-03 | 70.84 | $69.92 | 186915 |
| 2023-11-02 | 71.04 | $68.89 | 210830 |
| 2023-11-01 | 71.34 | $68.72 | 174892 |
| 2023-10-31 | 71.69 | $69.16 | 123524 |
| 2023-10-30 | 72.02 | $69.25 | 108628 |
| 2023-10-27 | 72.37 | $69.58 | 142318 |
| 2023-10-26 | 72.71 | $71.15 | 130367 |
| 2023-10-25 | 72.94 | $70.03 | 141253 |
| 2023-10-24 | 73.29 | $71.29 | 120045 |
| 2023-10-23 | 73.56 | $69.74 | 158889 |
| 2023-10-20 | 74.01 | $73.75 | 104502 |
| 2023-10-19 | 74.10 | $74.86 | 175568 |
| 2023-10-18 | 74.10 | $76.46 | 153266 |
| 2023-10-17 | 73.98 | $75.19 | 111869 |
| 2023-10-16 | 74.01 | $73.68 | 146583 |
| 2023-10-13 | 74.21 | $72.58 | 278905 |
| 2023-10-12 | 74.56 | $70.58 | 187909 |
| 2023-10-11 | 75.15 | $72.52 | 143623 |
| 2023-10-10 | 75.60 | $74.63 | 143012 |
| 2023-10-09 | 75.89 | $72.91 | 101439 |
| 2023-10-06 | 76.38 | $73.87 | 165404 |
| 2023-10-05 | 76.82 | $72.42 | 171885 |
| 2023-10-04 | 77.44 | $73.45 | 185829 |
| 2023-10-03 | 77.98 | $74.37 | 196890 |
| 2023-10-02 | 78.48 | $75.71 | 242175 |
| 2023-09-29 | 78.89 | $74.85 | 187125 |
| 2023-09-28 | 79.43 | $76.45 | 146976 |
| 2023-09-27 | 79.86 | $76.62 | 156927 |
| 2023-09-26 | 80.32 | $76.81 | 142571 |
| 2023-09-25 | 80.80 | $77.76 | 195486 |
| 2023-09-22 | 81.21 | $77.52 | 189010 |
| 2023-09-21 | 81.68 | $79.62 | 177924 |
| 2023-09-20 | 81.98 | $82.09 | 187299 |
| 2023-09-19 | 82.05 | $80.90 | 99538 |
| 2023-09-18 | 82.25 | $80.41 | 164906 |
| 2023-09-15 | 82.53 | $81.20 | 385856 |
| 2023-09-14 | 82.74 | $82.56 | 139726 |
| 2023-09-13 | 82.83 | $81.08 | 130062 |
| 2023-09-12 | 83.11 | $81.94 | 164946 |
| 2023-09-11 | 83.36 | $82.82 | 169700 |
| 2023-09-08 | 83.57 | $81.22 | 119400 |
| 2023-09-07 | 83.99 | $79.47 | 151200 |
| 2023-09-06 | 84.64 | $80.49 | 134300 |
| 2023-09-05 | 85.23 | $82.85 | 159200 |
| 2023-09-01 | 85.66 | $84.00 | 116400 |
| 2023-08-31 | 86.05 | $84.34 | 124700 |
| 2023-08-30 | 86.48 | $85.85 | 116800 |
| 2023-08-29 | 86.85 | $85.00 | 124800 |
| 2023-08-28 | 87.36 | $84.97 | 122100 |
| 2023-08-25 | 87.96 | $84.15 | 156600 |
| 2023-08-24 | 88.75 | $84.35 | 160600 |
| 2023-08-23 | 89.62 | $84.40 | 160400 |
| 2023-08-22 | 90.58 | $84.85 | 122100 |
| 2023-08-21 | 91.56 | $85.36 | 169800 |
| 2023-08-18 | 92.56 | $84.25 | 175200 |
| 2023-08-17 | 93.71 | $84.42 | 160800 |
| 2023-08-16 | 94.89 | $85.70 | 188300 |
| 2023-08-15 | 95.99 | $89.59 | 140800 |
| 2023-08-14 | 96.74 | $92.47 | 154200 |
| 2023-08-11 | 97.23 | $93.91 | 111300 |
| 2023-08-10 | 97.57 | $91.44 | 138700 |
| 2023-08-09 | 98.15 | $92.74 | 158400 |
| 2023-08-08 | 98.60 | $89.42 | 422200 |
| 2023-08-07 | 99.39 | $96.09 | 282300 |
| 2023-08-04 | 99.53 | $98.78 | 226100 |
| 2023-08-03 | 99.38 | $100.34 | 124200 |
| 2023-08-02 | 99.04 | $101.25 | 206600 |
| 2023-08-01 | 98.59 | $99.93 | 201100 |
| 2023-07-31 | 98.24 | $101.89 | 193800 |
| 2023-07-28 | 97.66 | $107.06 | 164000 |
| 2023-07-27 | 96.51 | $105.29 | 192900 |
| 2023-07-26 | 95.45 | $105.00 | 253100 |
| 2023-07-25 | 94.36 | $99.15 | 114300 |
| 2023-07-24 | 93.79 | $97.89 | 216600 |
| 2023-07-21 | 93.29 | $93.82 | 171300 |
| 2023-07-20 | 93.15 | $94.50 | 109400 |
| 2023-07-19 | 92.90 | $94.16 | 124200 |
| 2023-07-18 | 92.63 | $95.17 | 106800 |
| 2023-07-17 | 92.20 | $94.13 | 129200 |
| 2023-07-14 | 91.80 | $91.40 | 173700 |
| 2023-07-13 | 91.61 | $92.63 | 120600 |
| 2023-07-12 | 91.26 | $91.69 | 268800 |
| 2023-07-11 | 90.93 | $93.33 | 127600 |
| 2023-07-10 | 90.38 | $93.25 | 159600 |
| 2023-07-07 | 89.79 | $92.12 | 250300 |
| 2023-07-06 | 89.26 | $93.28 | 146900 |
| 2023-07-05 | 88.57 | $94.52 | 190800 |
| 2023-07-03 | 87.69 | $94.64 | 158500 |
| 2023-06-30 | 86.74 | $92.16 | 169100 |
| 2023-06-29 | 85.97 | $91.55 | 202800 |
| 2023-06-28 | 85.20 | $89.22 | 248100 |
| 2023-06-27 | 84.61 | $92.99 | 336300 |
| 2023-06-26 | 83.60 | $90.09 | 230300 |
| 2023-06-23 | 82.84 | $88.28 | 512800 |
| 2023-06-22 | 82.24 | $87.98 | 387500 |
| 2023-06-21 | 81.65 | $84.93 | 270400 |
| 2023-06-20 | 81.39 | $82.78 | 188700 |
| 2023-06-16 | 81.36 | $82.33 | 491300 |
| 2023-06-15 | 81.42 | $80.09 | 208100 |
| 2023-06-14 | 81.73 | $80.43 | 150900 |
| 2023-06-13 | 82.06 | $81.86 | 203200 |
| 2023-06-12 | 82.31 | $79.76 | 133300 |
| 2023-06-09 | 82.79 | $79.51 | 143100 |
| 2023-06-08 | 83.34 | $81.99 | 166900 |
| 2023-06-07 | 83.67 | $82.94 | 163900 |
| 2023-06-06 | 83.94 | $81.86 | 143400 |
| 2023-06-05 | 84.34 | $79.92 | 163200 |
| 2023-06-02 | 84.98 | $83.59 | 193900 |
| 2023-06-01 | 85.30 | $79.28 | 172800 |
| 2023-05-31 | 86.05 | $78.70 | 192000 |
| 2023-05-30 | 86.91 | $80.92 | 225300 |
| 2023-05-26 | 87.60 | $82.10 | 161500 |
| 2023-05-25 | 88.22 | $82.74 | 206900 |
| 2023-05-24 | 88.81 | $84.37 | 212700 |
| 2023-05-23 | 89.28 | $87.57 | 186900 |
| 2023-05-22 | 89.47 | $89.78 | 147800 |
| 2023-05-19 | 89.46 | $89.97 | 194000 |
| 2023-05-18 | 89.47 | $91.04 | 166700 |
| 2023-05-17 | 89.40 | $90.32 | 152800 |
| 2023-05-16 | 89.42 | $89.86 | 152800 |
| 2023-05-15 | 89.53 | $91.41 | 159600 |
| 2023-05-12 | 89.52 | $88.89 | 178500 |
| 2023-05-11 | 89.79 | $87.80 | 147800 |
| 2023-05-10 | 90.22 | $86.98 | 178200 |
| 2023-05-09 | 90.77 | $87.50 | 259100 |
| 2023-05-08 | 91.32 | $89.66 | 302100 |
| 2023-05-05 | 91.70 | $90.97 | 343000 |
| 2023-05-04 | 91.98 | $88.12 | 319200 |
| 2023-05-03 | 92.56 | $85.20 | 378600 |
| 2023-05-02 | 93.49 | $88.16 | 1.0M |
| 2023-05-01 | 94.21 | $90.57 | 392200 |
| 2023-04-28 | 94.77 | $91.65 | 286800 |
| 2023-04-27 | 95.25 | $89.89 | 286600 |
| 2023-04-26 | 95.94 | $91.19 | 262800 |
| 2023-04-25 | 96.53 | $90.78 | 257300 |
| 2023-04-24 | 97.20 | $94.10 | 164300 |
| 2023-04-21 | 97.58 | $96.39 | 124700 |
| 2023-04-20 | 97.74 | $96.70 | 180800 |
| 2023-04-19 | 97.88 | $96.75 | 161700 |
| 2023-04-18 | 98.05 | $96.91 | 152200 |
| 2023-04-17 | 98.23 | $97.36 | 157700 |
| 2023-04-14 | 98.39 | $98.08 | 93400 |
| 2023-04-13 | 98.51 | $98.33 | 117400 |
| 2023-04-12 | 98.63 | $96.96 | 165400 |
| 2023-04-11 | 98.93 | $99.08 | 210600 |
| 2023-04-10 | 99.05 | $95.48 | 214000 |
| 2023-04-06 | 99.57 | $95.41 | 240100 |
| 2023-04-05 | 100.16 | $96.39 | 200800 |
| 2023-04-04 | 100.72 | $99.78 | 175600 |
| 2023-04-03 | 100.98 | $102.49 | 205800 |
| 2023-03-31 | 101.01 | $103.67 | 249200 |
| 2023-03-30 | 100.95 | $98.65 | 147500 |
| 2023-03-29 | 101.45 | $98.03 | 149800 |
| 2023-03-28 | 102.06 | $97.09 | 176900 |
| 2023-03-27 | 102.83 | $99.10 | 173600 |
| 2023-03-24 | 103.47 | $97.37 | 198600 |
| 2023-03-23 | 104.33 | $97.67 | 178000 |
| 2023-03-22 | 105.22 | $100.09 | 152400 |
| 2023-03-21 | 105.90 | $103.02 | 159900 |
| 2023-03-20 | 106.30 | $101.22 | 271500 |
| 2023-03-17 | 106.94 | $102.75 | 385400 |
| 2023-03-16 | 107.49 | $104.46 | 153400 |
| 2023-03-15 | 107.92 | $103.01 | 251200 |
| 2023-03-14 | 108.54 | $106.85 | 174300 |
| 2023-03-13 | 108.81 | $104.82 | 223600 |
| 2023-03-10 | 109.28 | $106.95 | 223500 |
| 2023-03-09 | 109.56 | $109.92 | 197400 |
| 2023-03-08 | 109.57 | $107.33 | 186000 |
| 2023-03-07 | 109.86 | $106.59 | 247000 |
| 2023-03-06 | 110.25 | $105.70 | 187600 |
| 2023-03-03 | 110.77 | $111.85 | 206300 |
| 2023-03-02 | 110.72 | $112.72 | 132800 |
| 2023-03-01 | 110.61 | $110.35 | 172300 |
| 2023-02-28 | 110.72 | $112.13 | 213200 |
| 2023-02-27 | 110.65 | $111.73 | 195400 |
| 2023-02-24 | 110.63 | $109.99 | 259100 |
| 2023-02-23 | 110.79 | $108.62 | 360500 |
| 2023-02-22 | 111.12 | $102.89 | 841200 |
| 2023-02-21 | 112.04 | $105.44 | 457300 |
| 2023-02-17 | 112.79 | $115.31 | 191300 |
| 2023-02-16 | 112.61 | $113.10 | 204700 |
| 2023-02-15 | 112.66 | $115.31 | 183700 |
| 2023-02-14 | 112.50 | $111.93 | 152600 |
| 2023-02-13 | 112.69 | $110.62 | 182900 |
| 2023-02-10 | 113.08 | $107.02 | 219700 |
| 2023-02-09 | 113.92 | $109.45 | 320800 |
| 2023-02-08 | 114.61 | $111.90 | 182900 |
| 2023-02-07 | 115.12 | $114.97 | 159500 |
| 2023-02-06 | 115.37 | $112.08 | 119700 |
| 2023-02-03 | 115.94 | $115.84 | 170400 |
| 2023-02-02 | 116.15 | $116.31 | 248800 |
| 2023-02-01 | 116.32 | $115.00 | 235900 |
| 2023-01-31 | 116.62 | $111.45 | 244900 |
| 2023-01-30 | 117.27 | $108.54 | 188100 |
| 2023-01-27 | 118.23 | $114.22 | 228100 |
| 2023-01-26 | 118.63 | $114.78 | 132000 |
| 2023-01-25 | 118.98 | $114.79 | 159700 |
| 2023-01-24 | 119.34 | $113.37 | 181200 |
| 2023-01-23 | 119.85 | $119.68 | 131900 |
| 2023-01-20 | 119.74 | $118.22 | 86700 |
| 2023-01-19 | 119.75 | $116.56 | 80900 |
| 2023-01-18 | 119.91 | $116.58 | 153100 |
| 2023-01-17 | 120.07 | $117.08 | 270900 |
| 2023-01-13 | 120.16 | $126.39 | 115900 |
| 2023-01-12 | 119.33 | $130.31 | 129700 |
| 2023-01-11 | 118.06 | $124.73 | 103000 |
| 2023-01-10 | 117.29 | $124.58 | 99500 |
| 2023-01-09 | 116.51 | $122.16 | 137600 |
| 2023-01-06 | 115.98 | $119.71 | 77400 |
| 2023-01-05 | 115.68 | $116.81 | 100300 |
| 2023-01-04 | 115.66 | $117.18 | 108300 |
| 2023-01-03 | 115.62 | $115.10 | 98400 |
| 2022-12-30 | 115.81 | $115.35 | 123100 |
| 2022-12-29 | 116.00 | $113.65 | 98700 |
| 2022-12-28 | 116.41 | $111.79 | 91700 |
| 2022-12-27 | 117.05 | $114.72 | 74200 |
| 2022-12-23 | 117.43 | $117.10 | 75500 |
| 2022-12-22 | 117.60 | $117.69 | 97000 |
| 2022-12-21 | 117.73 | $115.07 | 69700 |
| 2022-12-20 | 118.13 | $114.12 | 73100 |
| 2022-12-19 | 118.65 | $114.26 | 116200 |
| 2022-12-16 | 119.21 | $116.94 | 398000 |
| 2022-12-15 | 119.51 | $114.14 | 103800 |
| 2022-12-14 | 120.11 | $117.66 | 124000 |
| 2022-12-13 | 120.36 | $116.93 | 187600 |
| 2022-12-12 | 120.66 | $116.79 | 138900 |
| 2022-12-09 | 120.96 | $122.05 | 80600 |
| 2022-12-08 | 120.73 | $123.90 | 120800 |
| 2022-12-07 | 120.23 | $119.88 | 115300 |
| 2022-12-06 | 120.06 | $117.58 | 111800 |
| 2022-12-05 | 120.06 | $121.26 | 89200 |
| 2022-12-02 | 119.64 | $121.13 | 99600 |
| 2022-12-01 | 119.15 | $120.31 | 124100 |
| 2022-11-30 | 118.70 | $126.05 | 132900 |
| 2022-11-29 | 117.66 | $121.45 | 114600 |
| 2022-11-28 | 117.05 | $120.48 | 93500 |
| 2022-11-25 | 116.50 | $120.17 | 48700 |
| 2022-11-23 | 115.97 | $120.30 | 98600 |
| 2022-11-22 | 115.41 | $119.75 | 124300 |
| 2022-11-21 | 114.89 | $120.97 | 224200 |
| 2022-11-18 | 114.22 | $124.05 | 142600 |
| 2022-11-17 | 113.23 | $118.45 | 149600 |
| 2022-11-16 | 112.74 | $118.67 | 162100 |
| 2022-11-15 | 112.21 | $116.38 | 119500 |
| 2022-11-14 | 111.92 | $112.02 | 139200 |
| 2022-11-11 | 112.07 | $114.37 | 165100 |
| 2022-11-10 | 112.00 | $114.87 | 159500 |
| 2022-11-09 | 111.91 | $104.31 | 131000 |
| 2022-11-08 | 112.90 | $109.43 | 150300 |
| 2022-11-07 | 113.44 | $106.93 | 233800 |
| 2022-11-04 | 114.26 | $107.64 | 382200 |
| 2022-11-03 | 115.05 | $103.38 | 260200 |
| 2022-11-02 | 116.30 | $111.17 | 194800 |
| 2022-11-01 | 116.82 | $118.81 | 140200 |
| 2022-10-31 | 116.62 | $116.99 | 193900 |
| 2022-10-28 | 116.56 | $117.40 | 154800 |
| 2022-10-27 | 116.41 | $116.16 | 114000 |
| 2022-10-26 | 116.35 | $115.69 | 153300 |
| 2022-10-25 | 116.32 | $118.53 | 153500 |
| 2022-10-24 | 115.98 | $113.70 | 180300 |
| 2022-10-21 | 116.07 | $117.45 | 134000 |
| 2022-10-20 | 115.79 | $111.84 | 137300 |
| 2022-10-19 | 116.05 | $114.95 | 154600 |
| 2022-10-18 | 116.02 | $120.74 | 125500 |
| 2022-10-17 | 115.40 | $118.22 | 131000 |
| 2022-10-14 | 115.02 | $115.60 | 97300 |
| 2022-10-13 | 114.90 | $118.45 | 150200 |
| 2022-10-12 | 114.53 | $120.85 | 160500 |
| 2022-10-11 | 113.93 | $117.94 | 151000 |
| 2022-10-10 | 113.63 | $115.71 | 86900 |
| 2022-10-07 | 113.61 | $114.35 | 129200 |
| 2022-10-06 | 113.76 | $114.98 | 104800 |
| 2022-10-05 | 113.88 | $116.02 | 125100 |
| 2022-10-04 | 113.92 | $117.37 | 107100 |
| 2022-10-03 | 113.83 | $111.06 | 160500 |
| 2022-09-30 | 114.39 | $108.36 | 162100 |
| 2022-09-29 | 115.25 | $108.40 | 140400 |
| 2022-09-28 | 116.19 | $112.92 | 214000 |
| 2022-09-27 | 116.76 | $109.37 | 128000 |
| 2022-09-26 | 117.80 | $109.65 | 123000 |
| 2022-09-23 | 118.92 | $112.39 | 114200 |
| 2022-09-22 | 119.88 | $114.41 | 130200 |
| 2022-09-21 | 120.72 | $114.84 | 176800 |
| 2022-09-20 | 121.60 | $114.30 | 112200 |
| 2022-09-19 | 122.63 | $117.36 | 137400 |
| 2022-09-16 | 123.46 | $118.96 | 394900 |
| 2022-09-15 | 124.23 | $121.45 | 169500 |
| 2022-09-14 | 124.87 | $120.84 | 155100 |
| 2022-09-13 | 125.66 | $124.56 | 134300 |
| 2022-09-12 | 126.18 | $126.81 | 166600 |
| 2022-09-09 | 126.52 | $125.81 | 136100 |
| 2022-09-08 | 126.99 | $119.66 | 126300 |
| 2022-09-07 | 128.09 | $119.26 | 154800 |
| 2022-09-06 | 129.25 | $119.28 | 201400 |
| 2022-09-02 | 130.50 | $119.05 | 159100 |
| 2022-09-01 | 131.86 | $118.77 | 275800 |
| 2022-08-31 | 133.39 | $125.48 | 168700 |
| 2022-08-30 | 134.50 | $127.13 | 193700 |
| 2022-08-29 | 135.68 | $133.95 | 198300 |
| 2022-08-26 | 136.41 | $134.34 | 309800 |
| 2022-08-25 | 137.26 | $133.46 | 198200 |
| 2022-08-24 | 138.37 | $129.47 | 135800 |
| 2022-08-23 | 140.05 | $131.54 | 124900 |
| 2022-08-22 | 141.71 | $135.59 | 192300 |
| 2022-08-19 | 143.15 | $134.80 | 142600 |
| 2022-08-18 | 144.85 | $140.70 | 129000 |
| 2022-08-17 | 146.15 | $142.03 | 160100 |
| 2022-08-16 | 147.48 | $142.87 | 222200 |
| 2022-08-15 | 148.88 | $138.48 | 181800 |
| 2022-08-12 | 150.85 | $136.79 | 259100 |
| 2022-08-11 | 153.14 | $132.02 | 319500 |
| 2022-08-10 | 156.06 | $128.50 | 309400 |
| 2022-08-09 | 159.54 | $126.00 | 312900 |
| 2022-08-08 | 163.49 | $136.49 | 337700 |
| 2022-08-05 | 166.63 | $138.78 | 385800 |
| 2022-08-04 | 169.73 | $148.05 | 1.1M |
| 2022-08-03 | 172.12 | $171.60 | 389600 |
| 2022-08-02 | 172.32 | $174.69 | 194900 |
| 2022-08-01 | 172.29 | $175.61 | 136700 |
| 2022-07-29 | 172.21 | $168.19 | 182900 |
| 2022-07-28 | 172.90 | $170.56 | 100600 |
| 2022-07-27 | 173.42 | $169.14 | 125100 |
| 2022-07-26 | 174.17 | $167.67 | 140400 |
| 2022-07-25 | 175.15 | $171.82 | 92600 |
| 2022-07-22 | 175.83 | $172.53 | 128400 |
| 2022-07-21 | 176.49 | $176.03 | 129300 |
| 2022-07-20 | 176.83 | $174.44 | 135300 |
| 2022-07-19 | 177.34 | $173.74 | 159500 |
| 2022-07-18 | 177.94 | $169.74 | 179500 |
| 2022-07-15 | 178.95 | $171.83 | 99500 |
| 2022-07-14 | 179.80 | $168.45 | 121000 |
| 2022-07-13 | 181.01 | $174.37 | 84800 |
| 2022-07-12 | 181.69 | $175.58 | 141200 |
| 2022-07-11 | 182.31 | $177.04 | 159800 |
| 2022-07-08 | 182.87 | $176.29 | 161700 |
| 2022-07-07 | 183.56 | $182.52 | 114900 |
| 2022-07-06 | 183.69 | $184.25 | 131800 |
| 2022-07-05 | 183.66 | $187.67 | 133100 |
| 2022-07-01 | 183.29 | $184.17 | 122000 |
| 2022-06-30 | 183.27 | $180.51 | 129400 |
| 2022-06-29 | 183.57 | $182.94 | 128700 |
| 2022-06-28 | 183.57 | $187.15 | 180200 |
| 2022-06-27 | 183.10 | $189.17 | 114600 |
| 2022-06-24 | 182.33 | $189.88 | 191500 |
| 2022-06-23 | 181.36 | $183.57 | 75400 |
| 2022-06-22 | 180.88 | $178.75 | 76700 |
| 2022-06-21 | 180.79 | $179.17 | 84600 |
| 2022-06-17 | 180.59 | $177.17 | 141800 |
| 2022-06-16 | 180.51 | $175.56 | 139200 |
| 2022-06-15 | 180.50 | $180.74 | 113000 |
| 2022-06-14 | 179.92 | $177.87 | 92200 |
| 2022-06-13 | 179.56 | $179.14 | 89200 |
| 2022-06-10 | 179.07 | $189.79 | 102200 |
| 2022-06-09 | 177.50 | $191.56 | 95300 |
| 2022-06-08 | 175.66 | $189.50 | 80400 |
| 2022-06-07 | 173.94 | $189.47 | 128300 |
| 2022-06-06 | 172.19 | $184.23 | 89100 |
| 2022-06-03 | 170.93 | $184.21 | 162200 |
| 2022-06-02 | 169.66 | $189.43 | 153600 |
| 2022-06-01 | 167.90 | $174.81 | 148000 |
| 2022-05-31 | 167.61 | $166.75 | 142600 |
| 2022-05-27 | 168.11 | $173.19 | 56400 |
| 2022-05-26 | 168.03 | $167.53 | 131000 |
| 2022-05-25 | 168.54 | $162.36 | 109400 |
| 2022-05-24 | 169.63 | $157.78 | 125400 |
| 2022-05-23 | 171.26 | $166.87 | 154200 |
| 2022-05-20 | 172.12 | $162.79 | 92900 |
| 2022-05-19 | 173.45 | $163.24 | 118600 |
| 2022-05-18 | 174.84 | $158.52 | 185900 |
| 2022-05-17 | 176.85 | $164.43 | 127300 |
| 2022-05-16 | 178.41 | $165.28 | 119700 |
| 2022-05-13 | 179.97 | $178.89 | 81100 |
| 2022-05-12 | 180.25 | $174.58 | 94400 |
| 2022-05-11 | 180.99 | $169.80 | 89800 |
| 2022-05-10 | 182.24 | $176.11 | 133700 |
| 2022-05-09 | 182.92 | $180.90 | 135600 |
| 2022-05-06 | 183.13 | $181.51 | 118600 |
| 2022-05-05 | 183.28 | $183.03 | 144500 |
| 2022-05-04 | 183.24 | $191.98 | 172200 |
| 2022-05-03 | 182.27 | $188.03 | 205900 |
| 2022-05-02 | 181.64 | $174.54 | 171400 |
| 2022-04-29 | 182.31 | $178.36 | 96300 |
| 2022-04-28 | 182.57 | $178.53 | 119600 |
| 2022-04-27 | 182.78 | $181.59 | 89700 |
| 2022-04-26 | 182.68 | $178.97 | 93100 |
| 2022-04-25 | 182.79 | $187.19 | 112200 |
| 2022-04-22 | 182.03 | $177.79 | 126800 |
| 2022-04-21 | 182.15 | $186.70 | 89800 |
| 2022-04-20 | 181.36 | $194.92 | 155400 |
| 2022-04-19 | 179.72 | $188.49 | 128000 |
| 2022-04-18 | 178.67 | $179.61 | 121800 |
| 2022-04-14 | 178.51 | $184.06 | 68100 |
| 2022-04-13 | 177.90 | $184.93 | 87300 |
| 2022-04-12 | 177.16 | $181.68 | 106300 |
| 2022-04-11 | 176.67 | $181.90 | 104000 |
| 2022-04-08 | 176.08 | $179.72 | 85700 |
| 2022-04-07 | 175.66 | $178.46 | 128300 |
| 2022-04-06 | 175.34 | $174.79 | 178300 |
| 2022-04-05 | 175.40 | $176.68 | 143100 |
| 2022-04-04 | 175.31 | $179.37 | 120000 |
| 2022-04-01 | 174.94 | $176.34 | 125000 |
| 2022-03-31 | 174.91 | $170.78 | 95200 |
| 2022-03-30 | 175.50 | $171.04 | 82100 |
| 2022-03-29 | 176.16 | $176.64 | 109600 |
| 2022-03-28 | 176.36 | $170.97 | 86300 |
| 2022-03-25 | 177.18 | $171.24 | 91500 |
| 2022-03-24 | 178.00 | $171.25 | 117800 |
| 2022-03-23 | 178.83 | $175.20 | 87500 |
| 2022-03-22 | 179.29 | $181.67 | 147700 |
| 2022-03-21 | 179.14 | $183.77 | 125400 |
| 2022-03-18 | 178.75 | $186.26 | 185600 |
| 2022-03-17 | 178.13 | $180.52 | 84600 |
| 2022-03-16 | 178.10 | $175.37 | 84000 |
| 2022-03-15 | 178.63 | $169.44 | 96200 |
| 2022-03-14 | 179.82 | $163.59 | 119400 |
| 2022-03-11 | 181.70 | $172.75 | 86300 |
| 2022-03-10 | 182.79 | $174.53 | 122900 |
| 2022-03-09 | 183.80 | $182.41 | 108600 |
| 2022-03-08 | 184.13 | $179.64 | 140600 |
| 2022-03-07 | 184.77 | $177.27 | 164400 |
| 2022-03-04 | 185.70 | $186.23 | 132400 |
| 2022-03-03 | 185.76 | $188.70 | 110200 |
| 2022-03-02 | 185.63 | $192.36 | 92800 |
| 2022-03-01 | 185.17 | $192.79 | 341900 |
| 2022-02-28 | 184.70 | $186.00 | 288100 |
| 2022-02-25 | 184.90 | $178.06 | 149500 |
| 2022-02-24 | 185.92 | $172.64 | 275500 |
| 2022-02-23 | 187.54 | $176.16 | 150400 |
| 2022-02-22 | 188.89 | $182.86 | 323700 |
| 2022-02-18 | 189.66 | $177.06 | 193100 |
| 2022-02-17 | 191.06 | $185.03 | 81700 |
| 2022-02-16 | 191.76 | $191.25 | 69400 |
| 2022-02-15 | 191.91 | $190.80 | 87600 |
| 2022-02-14 | 192.18 | $188.67 | 76600 |
| 2022-02-11 | 192.71 | $190.92 | 69500 |
| 2022-02-10 | 193.09 | $190.88 | 77200 |
| 2022-02-09 | 193.55 | $193.02 | 119500 |
| 2022-02-08 | 193.83 | $196.12 | 86200 |
| 2022-02-07 | 193.81 | $191.74 | 82400 |
| 2022-02-04 | 194.32 | $188.14 | 115600 |
| 2022-02-03 | 195.32 | $185.62 | 74500 |
| 2022-02-02 | 196.69 | $194.88 | 107100 |
| 2022-02-01 | 197.26 | $198.63 | 69300 |
| 2022-01-31 | 197.56 | $198.71 | 151600 |
| 2022-01-28 | 197.90 | $191.75 | 86400 |
| 2022-01-27 | 198.99 | $189.78 | 86900 |
| 2022-01-26 | 200.39 | $189.98 | 85400 |
| 2022-01-25 | 201.85 | $191.43 | 124400 |
| 2022-01-24 | 203.25 | $195.39 | 142800 |
| 2022-01-21 | 204.31 | $192.03 | 105100 |
| 2022-01-20 | 205.77 | $197.26 | 126100 |
| 2022-01-19 | 206.76 | $202.08 | 118400 |
| 2022-01-18 | 207.37 | $203.64 | 96500 |
| 2022-01-14 | 207.87 | $203.96 | 75500 |
| 2022-01-13 | 208.37 | $202.83 | 102000 |
| 2022-01-12 | 209.03 | $207.53 | 132800 |
| 2022-01-11 | 209.20 | $196.46 | 138400 |
| 2022-01-10 | 210.43 | $197.32 | 236400 |
| 2022-01-07 | 211.57 | $214.64 | 157800 |
| 2022-01-06 | 211.00 | $219.02 | 180100 |
| 2022-01-05 | 209.96 | $211.52 | 139200 |
| 2022-01-04 | 209.59 | $214.05 | 80200 |
| 2022-01-03 | 208.94 | $215.83 | 101500 |
| 2021-12-31 | 208.04 | $209.43 | 91200 |
| 2021-12-30 | 207.72 | $210.84 | 76200 |
| 2021-12-29 | 207.22 | $213.23 | 66400 |
| 2021-12-28 | 206.45 | $207.79 | 44600 |
| 2021-12-27 | 206.21 | $207.53 | 67400 |
| 2021-12-23 | 206.02 | $204.20 | 112500 |
| 2021-12-22 | 206.21 | $207.30 | 64300 |
| 2021-12-21 | 206.17 | $205.00 | 176000 |
| 2021-12-20 | 206.42 | $217.04 | 149900 |
| 2021-12-17 | 205.53 | $211.88 | 274300 |
| 2021-12-16 | 205.17 | $210.60 | 107800 |
| 2021-12-15 | 205.01 | $213.60 | 125500 |
| 2021-12-14 | 204.65 | $200.09 | 144200 |
| 2021-12-13 | 205.71 | $196.31 | 127300 |
| 2021-12-10 | 207.28 | $196.84 | 59600 |
| 2021-12-09 | 208.95 | $200.23 | 62300 |
| 2021-12-08 | 210.40 | $207.90 | 81300 |
| 2021-12-07 | 211.20 | $204.38 | 136100 |
| 2021-12-06 | 212.41 | $203.97 | 78900 |
| 2021-12-03 | 213.74 | $199.04 | 109200 |
| 2021-12-02 | 215.63 | $203.89 | 95400 |
| 2021-12-01 | 217.10 | $200.13 | 109800 |
| 2021-11-30 | 218.99 | $205.74 | 99300 |
| 2021-11-29 | 220.37 | $210.38 | 84900 |
| 2021-11-26 | 221.24 | $210.97 | 72700 |
| 2021-11-24 | 221.99 | $220.23 | 54900 |
| 2021-11-23 | 221.73 | $219.28 | 91600 |
| 2021-11-22 | 221.48 | $218.91 | 102400 |
| 2021-11-19 | 221.20 | $220.84 | 101500 |
| 2021-11-18 | 220.64 | $218.29 | 114600 |
| 2021-11-17 | 220.24 | $227.72 | 101500 |
| 2021-11-16 | 218.80 | $230.36 | 77600 |
| 2021-11-15 | 216.95 | $229.26 | 106600 |
| 2021-11-12 | 215.05 | $227.20 | 88900 |
| 2021-11-11 | 213.17 | $228.45 | 93400 |
| 2021-11-10 | 211.00 | $222.75 | 90600 |
| 2021-11-09 | 209.23 | $224.25 | 103900 |
| 2021-11-08 | 207.14 | $219.84 | 241000 |
| 2021-11-05 | 205.34 | $222.19 | 381500 |
| 2021-11-04 | 203.18 | $215.88 | 151400 |
| 2021-11-03 | 201.51 | $214.16 | 170900 |
| 2021-11-02 | 199.87 | $212.18 | 116000 |
| 2021-11-01 | 198.31 | $211.67 | 199200 |
| 2021-10-29 | 196.69 | $196.27 | 138200 |
| 2021-10-28 | 196.52 | $197.94 | 94200 |
| 2021-10-27 | 196.17 | $192.15 | 95700 |
| 2021-10-26 | 196.41 | $202.34 | 74800 |
| 2021-10-25 | 195.67 | $205.41 | 137900 |
| 2021-10-22 | 194.66 | $201.66 | 66600 |
| 2021-10-21 | 194.01 | $199.27 | 69300 |
| 2021-10-20 | 193.64 | $198.73 | 79400 |
| 2021-10-19 | 193.37 | $196.95 | 103500 |
| 2021-10-18 | 193.35 | $196.50 | 137400 |
| 2021-10-15 | 193.46 | $190.90 | 81400 |
| 2021-10-14 | 194.25 | $193.30 | 238100 |
| 2021-10-13 | 194.91 | $190.33 | 239900 |
| 2021-10-12 | 196.00 | $189.33 | 109700 |
| 2021-10-11 | 197.32 | $191.95 | 110800 |
| 2021-10-08 | 198.58 | $192.08 | 132300 |
| 2021-10-07 | 200.04 | $194.01 | 118400 |
| 2021-10-06 | 201.48 | $185.81 | 126600 |
| 2021-10-05 | 203.96 | $189.79 | 116700 |
| 2021-10-04 | 206.28 | $188.32 | 137700 |
| 2021-10-01 | 208.96 | $193.97 | 188000 |
| 2021-09-30 | 211.28 | $192.64 | 182900 |
| 2021-09-29 | 213.91 | $198.57 | 96700 |
| 2021-09-28 | 216.12 | $201.76 | 104900 |
| 2021-09-27 | 218.16 | $210.25 | 94900 |
| 2021-09-24 | 219.49 | $203.68 | 157700 |
| 2021-09-23 | 221.54 | $208.73 | 158900 |
| 2021-09-22 | 223.18 | $208.21 | 145100 |
| 2021-09-21 | 224.93 | $214.31 | 89900 |
| 2021-09-20 | 226.16 | $216.59 | 91900 |
| 2021-09-17 | 227.21 | $219.55 | 276800 |
| 2021-09-16 | 227.97 | $215.60 | 95600 |
| 2021-09-15 | 229.14 | $218.80 | 192100 |
| 2021-09-14 | 230.05 | $219.22 | 179000 |
| 2021-09-13 | 230.98 | $233.25 | 109200 |
| 2021-09-10 | 230.59 | $233.20 | 96800 |
| 2021-09-09 | 230.22 | $231.74 | 148100 |
| 2021-09-08 | 230.02 | $238.25 | 138200 |
| 2021-09-07 | 229.21 | $235.77 | 109800 |
| 2021-09-03 | 228.68 | $235.61 | 127700 |
| 2021-09-02 | 228.28 | $232.16 | 189700 |
| 2021-09-01 | 228.34 | $229.64 | 101300 |
| 2021-08-31 | 228.92 | $227.90 | 188400 |
| 2021-08-30 | 229.93 | $231.37 | 144200 |
| 2021-08-27 | 230.84 | $231.70 | 108700 |
| 2021-08-26 | 231.98 | $222.38 | 71200 |
| 2021-08-25 | 234.29 | $222.12 | 107400 |
| 2021-08-24 | 236.90 | $223.52 | 127700 |
| 2021-08-23 | 239.61 | $227.03 | 80600 |
| 2021-08-20 | 242.27 | $222.88 | 79400 |
| 2021-08-19 | 245.60 | $218.23 | 103900 |
| 2021-08-18 | 249.64 | $222.74 | 75500 |
| 2021-08-17 | 253.53 | $227.64 | 141300 |
| 2021-08-16 | 257.19 | $233.04 | 86000 |
| 2021-08-13 | 260.47 | $236.01 | 89600 |
| 2021-08-12 | 263.61 | $236.19 | 83700 |
| 2021-08-11 | 266.91 | $239.02 | 106300 |
| 2021-08-10 | 270.08 | $240.14 | 118200 |
| 2021-08-09 | 273.32 | $244.82 | 205400 |
| 2021-08-06 | 276.29 | $259.55 | 161400 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
9.66
2026-08-03
Close Price
$9.74
Vol: 250771
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
9.66
Average
76.43
Maximum
274.86
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-08-03 | 9.66 | $9.74 | 250771 |
| 2026-07-31 | 9.70 | $9.83 | 103400 |
| 2026-07-30 | 9.73 | $9.91 | 120606 |
| 2026-07-29 | 9.75 | $9.64 | 128500 |
| 2026-07-28 | 9.83 | $9.75 | 98200 |
| 2026-07-27 | 9.90 | $9.91 | 152246 |
| 2026-07-24 | 9.95 | $9.68 | 207500 |
| 2026-07-23 | 10.06 | $9.45 | 262700 |
| 2026-07-22 | 10.25 | $9.76 | 262112 |
| 2026-07-21 | 10.39 | $10.52 | 156700 |
| 2026-07-20 | 10.41 | $10.38 | 158600 |
| 2026-07-17 | 10.46 | $10.26 | 165283 |
| 2026-07-16 | 10.54 | $10.50 | 128501 |
| 2026-07-15 | 10.59 | $10.63 | 202837 |
| 2026-07-14 | 10.62 | $10.61 | 150329 |
| 2026-07-13 | 10.66 | $11.03 | 210746 |
| 2026-07-10 | 10.62 | $10.72 | 120834 |
| 2026-07-09 | 10.64 | $10.68 | 119600 |
| 2026-07-08 | 10.68 | $10.67 | 146300 |
| 2026-07-07 | 10.73 | $10.89 | 152800 |
| 2026-07-06 | 10.74 | $11.04 | 155900 |
| 2026-07-02 | 10.72 | $10.96 | 278800 |
| 2026-07-01 | 10.72 | $11.03 | 203700 |
| 2026-06-30 | 10.71 | $10.61 | 177720 |
| 2026-06-29 | 10.79 | $10.70 | 211800 |
| 2026-06-26 | 10.86 | $10.51 | 1.6M |
| 2026-06-25 | 10.99 | $10.20 | 437640 |
| 2026-06-24 | 11.20 | $10.36 | 327100 |
| 2026-06-23 | 11.42 | $10.62 | 316533 |
| 2026-06-22 | 11.62 | $11.02 | 345000 |
| 2026-06-18 | 11.77 | $11.04 | 504037 |
| 2026-06-17 | 11.94 | $11.25 | 155100 |
| 2026-06-16 | 12.10 | $11.27 | 171100 |
| 2026-06-15 | 12.27 | $11.94 | 159700 |
| 2026-06-12 | 12.33 | $11.89 | 111600 |
| 2026-06-11 | 12.41 | $11.92 | 80378 |
| 2026-06-10 | 12.50 | $12.14 | 107200 |
| 2026-06-09 | 12.56 | $12.18 | 218812 |
| 2026-06-08 | 12.61 | $12.07 | 147107 |
| 2026-06-05 | 12.69 | $12.10 | 103715 |
| 2026-06-04 | 12.78 | $12.27 | 112614 |
| 2026-06-03 | 12.84 | $12.24 | 186045 |
| 2026-06-02 | 12.92 | $12.36 | 117100 |
| 2026-06-01 | 12.98 | $12.70 | 201925 |
| 2026-05-29 | 12.98 | $12.53 | 456705 |
| 2026-05-28 | 13.01 | $13.15 | 161100 |
| 2026-05-27 | 12.91 | $12.72 | 139800 |
| 2026-05-26 | 12.88 | $13.09 | 364327 |
| 2026-05-22 | 12.77 | $12.59 | 127943 |
| 2026-05-21 | 12.74 | $12.63 | 208302 |
| 2026-05-20 | 12.69 | $12.60 | 148945 |
| 2026-05-19 | 12.64 | $12.59 | 146800 |
| 2026-05-18 | 12.58 | $12.45 | 173931 |
| 2026-05-15 | 12.54 | $12.48 | 135112 |
| 2026-05-14 | 12.47 | $12.59 | 143900 |
| 2026-05-13 | 12.37 | $12.48 | 250835 |
| 2026-05-12 | 12.28 | $12.57 | 170219 |
| 2026-05-11 | 12.14 | $12.40 | 183000 |
| 2026-05-08 | 12.02 | $12.59 | 112200 |
| 2026-05-07 | 11.83 | $12.69 | 193609 |
| 2026-05-06 | 11.59 | $12.69 | 302500 |
| 2026-05-05 | 11.31 | $13.02 | 834234 |
| 2026-05-04 | 10.91 | $10.63 | 150500 |
| 2026-05-01 | 10.96 | $10.91 | 101018 |
| 2026-04-30 | 10.94 | $10.87 | 122600 |
| 2026-04-29 | 10.93 | $10.92 | 145862 |
| 2026-04-28 | 10.91 | $10.81 | 130800 |
| 2026-04-27 | 10.91 | $10.76 | 147100 |
| 2026-04-24 | 10.92 | $11.15 | 102600 |
| 2026-04-23 | 10.84 | $10.98 | 148701 |
| 2026-04-22 | 10.79 | $10.95 | 146130 |
| 2026-04-21 | 10.73 | $11.05 | 167834 |
| 2026-04-20 | 10.64 | $10.92 | 205153 |
| 2026-04-17 | 10.57 | $10.96 | 175029 |
| 2026-04-16 | 10.47 | $10.87 | 202800 |
| 2026-04-15 | 10.37 | $10.85 | 172707 |
| 2026-04-14 | 10.27 | $10.88 | 458000 |
| 2026-04-13 | 10.14 | $10.63 | 451852 |
| 2026-04-10 | 10.04 | $10.06 | 164926 |
| 2026-04-09 | 10.05 | $10.21 | 225700 |
| 2026-04-08 | 10.03 | $10.22 | 199400 |
| 2026-04-07 | 10.00 | $10.20 | 195600 |
| 2026-04-06 | 9.98 | $10.52 | 163413 |
| 2026-04-02 | 9.88 | $10.36 | 159701 |
| 2026-04-01 | 9.80 | $10.10 | 137046 |
| 2026-03-31 | 9.77 | $10.19 | 170100 |
| 2026-03-30 | 9.72 | $9.99 | 389500 |
| 2026-03-27 | 9.70 | $9.75 | 294400 |
| 2026-03-26 | 9.73 | $9.63 | 241448 |
| 2026-03-25 | 9.79 | $9.59 | 243100 |
| 2026-03-24 | 9.87 | $9.59 | 195540 |
| 2026-03-23 | 9.97 | $10.10 | 431100 |
| 2026-03-20 | 9.97 | $10.00 | 701400 |
| 2026-03-19 | 10.00 | $10.07 | 173070 |
| 2026-03-18 | 10.03 | $10.10 | 184943 |
| 2026-03-17 | 10.05 | $10.05 | 274600 |
| 2026-03-16 | 10.09 | $10.05 | 304306 |
| 2026-03-13 | 10.13 | $9.62 | 447240 |
| 2026-03-12 | 10.28 | $9.53 | 423203 |
| 2026-03-11 | 10.47 | $10.12 | 571671 |
| 2026-03-10 | 10.56 | $10.73 | 163200 |
| 2026-03-09 | 10.55 | $10.67 | 301700 |
| 2026-03-06 | 10.54 | $10.77 | 138300 |
| 2026-03-05 | 10.52 | $10.80 | 191770 |
| 2026-03-04 | 10.48 | $10.71 | 150800 |
| 2026-03-03 | 10.47 | $10.46 | 191908 |
| 2026-03-02 | 10.50 | $10.44 | 153821 |
| 2026-02-27 | 10.54 | $10.53 | 124235 |
| 2026-02-26 | 10.58 | $10.43 | 466032 |
| 2026-02-25 | 10.64 | $10.65 | 150711 |
| 2026-02-24 | 10.66 | $10.48 | 255600 |
| 2026-02-23 | 10.73 | $10.60 | 260544 |
| 2026-02-20 | 10.78 | $10.63 | 235600 |
| 2026-02-19 | 10.84 | $10.62 | 811400 |
| 2026-02-18 | 10.91 | $10.71 | 455900 |
| 2026-02-17 | 10.98 | $10.80 | 176137 |
| 2026-02-13 | 11.03 | $10.77 | 124532 |
| 2026-02-12 | 11.10 | $10.81 | 157518 |
| 2026-02-11 | 11.18 | $10.85 | 208304 |
| 2026-02-10 | 11.26 | $11.14 | 182100 |
| 2026-02-09 | 11.29 | $11.30 | 131039 |
| 2026-02-06 | 11.30 | $11.36 | 368649 |
| 2026-02-05 | 11.29 | $10.83 | 208441 |
| 2026-02-04 | 11.39 | $11.14 | 188000 |
| 2026-02-03 | 11.45 | $11.01 | 182300 |
| 2026-02-02 | 11.54 | $11.50 | 363530 |
| 2026-01-30 | 11.54 | $11.44 | 298219 |
| 2026-01-29 | 11.55 | $11.15 | 135224 |
| 2026-01-28 | 11.63 | $11.19 | 217900 |
| 2026-01-27 | 11.71 | $11.46 | 332101 |
| 2026-01-26 | 11.75 | $12.00 | 154824 |
| 2026-01-23 | 11.68 | $12.05 | 169400 |
| 2026-01-22 | 11.58 | $11.70 | 164500 |
| 2026-01-21 | 11.54 | $11.80 | 234700 |
| 2026-01-20 | 11.48 | $11.66 | 136400 |
| 2026-01-16 | 11.43 | $11.82 | 212231 |
| 2026-01-15 | 11.34 | $11.83 | 253715 |
| 2026-01-14 | 11.24 | $11.68 | 170500 |
| 2026-01-13 | 11.15 | $11.80 | 199400 |
| 2026-01-12 | 11.02 | $11.69 | 204042 |
| 2026-01-09 | 10.90 | $11.42 | 290920 |
| 2026-01-08 | 10.81 | $11.03 | 186755 |
| 2026-01-07 | 10.79 | $10.69 | 196900 |
| 2026-01-06 | 10.84 | $10.83 | 525200 |
| 2026-01-05 | 10.87 | $10.95 | 399814 |
| 2026-01-02 | 10.89 | $10.40 | 160825 |
| 2025-12-31 | 11.02 | $10.68 | 187400 |
| 2025-12-30 | 11.12 | $10.54 | 242300 |
| 2025-12-29 | 11.26 | $10.54 | 264476 |
| 2025-12-26 | 11.43 | $11.04 | 336097 |
| 2025-12-24 | 11.52 | $11.28 | 113010 |
| 2025-12-23 | 11.57 | $11.15 | 197193 |
| 2025-12-22 | 11.66 | $11.33 | 456701 |
| 2025-12-19 | 11.72 | $11.85 | 771184 |
| 2025-12-18 | 11.69 | $12.03 | 326200 |
| 2025-12-17 | 11.61 | $12.18 | 264000 |
| 2025-12-16 | 11.49 | $12.03 | 237600 |
| 2025-12-15 | 11.37 | $12.00 | 371800 |
| 2025-12-12 | 11.25 | $12.36 | 564878 |
| 2025-12-11 | 11.04 | $11.83 | 269907 |
| 2025-12-10 | 10.90 | $11.66 | 209900 |
| 2025-12-09 | 10.77 | $11.30 | 279941 |
| 2025-12-08 | 10.71 | $11.36 | 198336 |
| 2025-12-05 | 10.62 | $10.88 | 219138 |
| 2025-12-04 | 10.63 | $10.86 | 313000 |
| 2025-12-03 | 10.64 | $11.01 | 138200 |
| 2025-12-02 | 10.62 | $10.99 | 278800 |
| 2025-12-01 | 10.62 | $10.74 | 205618 |
| 2025-11-28 | 10.66 | $10.97 | 64000 |
| 2025-11-26 | 10.67 | $10.97 | 153600 |
| 2025-11-25 | 10.69 | $10.91 | 254128 |
| 2025-11-24 | 10.72 | $10.59 | 254131 |
| 2025-11-21 | 10.83 | $10.68 | 202748 |
| 2025-11-20 | 10.94 | $10.42 | 308422 |
| 2025-11-19 | 11.13 | $10.77 | 175700 |
| 2025-11-18 | 11.28 | $11.18 | 249400 |
| 2025-11-17 | 11.37 | $11.10 | 313849 |
| 2025-11-14 | 11.50 | $11.38 | 113400 |
| 2025-11-13 | 11.59 | $11.46 | 110445 |
| 2025-11-12 | 11.68 | $11.63 | 146900 |
| 2025-11-11 | 11.76 | $11.65 | 161700 |
| 2025-11-10 | 11.84 | $11.79 | 182343 |
| 2025-11-07 | 11.92 | $11.93 | 191327 |
| 2025-11-06 | 11.97 | $11.80 | 283000 |
| 2025-11-05 | 12.07 | $12.18 | 256948 |
| 2025-11-04 | 12.11 | $11.98 | 185834 |
| 2025-11-03 | 12.19 | $11.88 | 175632 |
| 2025-10-31 | 12.32 | $12.02 | 156417 |
| 2025-10-30 | 12.44 | $12.14 | 230007 |
| 2025-10-29 | 12.55 | $12.18 | 154549 |
| 2025-10-28 | 12.68 | $12.73 | 82749 |
| 2025-10-27 | 12.71 | $12.72 | 178800 |
| 2025-10-24 | 12.76 | $12.54 | 184217 |
| 2025-10-23 | 12.85 | $12.48 | 300214 |
| 2025-10-22 | 12.97 | $12.64 | 147837 |
| 2025-10-21 | 13.08 | $12.87 | 138100 |
| 2025-10-20 | 13.16 | $12.72 | 222800 |
| 2025-10-17 | 13.28 | $12.92 | 150600 |
| 2025-10-16 | 13.39 | $12.86 | 138306 |
| 2025-10-15 | 13.52 | $13.17 | 135341 |
| 2025-10-14 | 13.61 | $13.27 | 107101 |
| 2025-10-13 | 13.70 | $13.26 | 150614 |
| 2025-10-10 | 13.80 | $13.27 | 131400 |
| 2025-10-09 | 13.92 | $14.03 | 120900 |
| 2025-10-08 | 13.89 | $14.02 | 110200 |
| 2025-10-07 | 13.87 | $13.86 | 91100 |
| 2025-10-06 | 13.87 | $13.95 | 107645 |
| 2025-10-03 | 13.86 | $13.99 | 148000 |
| 2025-10-02 | 13.83 | $13.67 | 108303 |
| 2025-10-01 | 13.87 | $13.57 | 139600 |
| 2025-09-30 | 13.94 | $13.67 | 107333 |
| 2025-09-29 | 14.00 | $13.84 | 124300 |
| 2025-09-26 | 14.02 | $13.71 | 99536 |
| 2025-09-25 | 14.09 | $13.65 | 134100 |
| 2025-09-24 | 14.17 | $13.83 | 140107 |
| 2025-09-23 | 14.23 | $14.06 | 258415 |
| 2025-09-22 | 14.24 | $14.32 | 225030 |
| 2025-09-19 | 14.21 | $14.35 | 354300 |
| 2025-09-18 | 14.16 | $14.57 | 141100 |
| 2025-09-17 | 14.06 | $14.13 | 117042 |
| 2025-09-16 | 14.03 | $14.36 | 106218 |
| 2025-09-15 | 13.95 | $14.22 | 115208 |
| 2025-09-12 | 13.88 | $13.97 | 121022 |
| 2025-09-11 | 13.86 | $13.92 | 131633 |
| 2025-09-10 | 13.84 | $13.81 | 94336 |
| 2025-09-09 | 13.84 | $13.80 | 114300 |
| 2025-09-08 | 13.85 | $13.82 | 187146 |
| 2025-09-05 | 13.85 | $13.55 | 143300 |
| 2025-09-04 | 13.91 | $13.85 | 107000 |
| 2025-09-03 | 13.91 | $13.96 | 136911 |
| 2025-09-02 | 13.89 | $13.92 | 119300 |
| 2025-08-29 | 13.88 | $14.03 | 118900 |
| 2025-08-28 | 13.84 | $14.02 | 149135 |
| 2025-08-27 | 13.79 | $14.26 | 90320 |
| 2025-08-26 | 13.69 | $13.97 | 236900 |
| 2025-08-25 | 13.64 | $14.09 | 227800 |
| 2025-08-22 | 13.55 | $14.29 | 224200 |
| 2025-08-21 | 13.40 | $13.57 | 119014 |
| 2025-08-20 | 13.38 | $13.65 | 176330 |
| 2025-08-19 | 13.34 | $14.15 | 275400 |
| 2025-08-18 | 13.20 | $13.38 | 249500 |
| 2025-08-15 | 13.19 | $13.19 | 144148 |
| 2025-08-14 | 13.22 | $13.03 | 192507 |
| 2025-08-13 | 13.30 | $13.70 | 156654 |
| 2025-08-12 | 13.24 | $13.19 | 159731 |
| 2025-08-11 | 13.29 | $12.83 | 144318 |
| 2025-08-08 | 13.42 | $12.85 | 157600 |
| 2025-08-07 | 13.57 | $12.74 | 270500 |
| 2025-08-06 | 13.77 | $12.96 | 233200 |
| 2025-08-05 | 13.96 | $13.07 | 491537 |
| 2025-08-04 | 14.15 | $13.51 | 145100 |
| 2025-08-01 | 14.29 | $13.75 | 201903 |
| 2025-07-31 | 14.39 | $13.77 | 157900 |
| 2025-07-30 | 14.50 | $14.02 | 132600 |
| 2025-07-29 | 14.58 | $14.32 | 157600 |
| 2025-07-28 | 14.60 | $14.54 | 164100 |
| 2025-07-25 | 14.59 | $14.90 | 200800 |
| 2025-07-24 | 14.49 | $15.11 | 264347 |
| 2025-07-23 | 14.33 | $15.21 | 250700 |
| 2025-07-22 | 14.12 | $14.49 | 190551 |
| 2025-07-21 | 14.03 | $13.79 | 341036 |
| 2025-07-18 | 14.07 | $13.24 | 179401 |
| 2025-07-17 | 14.23 | $13.44 | 336239 |
| 2025-07-16 | 14.38 | $13.57 | 256149 |
| 2025-07-15 | 14.52 | $13.69 | 251415 |
| 2025-07-14 | 14.65 | $14.34 | 195604 |
| 2025-07-11 | 14.67 | $14.40 | 150387 |
| 2025-07-10 | 14.68 | $14.68 | 153700 |
| 2025-07-09 | 14.62 | $15.15 | 135133 |
| 2025-07-08 | 14.46 | $15.22 | 249200 |
| 2025-07-07 | 14.25 | $14.64 | 173311 |
| 2025-07-03 | 14.13 | $14.58 | 104800 |
| 2025-07-02 | 14.00 | $14.62 | 193542 |
| 2025-07-01 | 13.84 | $14.67 | 226547 |
| 2025-06-30 | 13.64 | $14.05 | 177500 |
| 2025-06-27 | 13.54 | $13.57 | 193900 |
| 2025-06-26 | 13.53 | $13.42 | 205204 |
| 2025-06-25 | 13.54 | $13.12 | 242031 |
| 2025-06-24 | 13.62 | $13.70 | 322800 |
| 2025-06-23 | 13.58 | $13.31 | 598498 |
| 2025-06-20 | 13.63 | $14.13 | 733831 |
| 2025-06-18 | 13.51 | $14.17 | 412509 |
| 2025-06-17 | 13.35 | $13.49 | 248300 |
| 2025-06-16 | 13.32 | $13.54 | 258479 |
| 2025-06-13 | 13.27 | $12.98 | 155706 |
| 2025-06-12 | 13.33 | $13.16 | 107900 |
| 2025-06-11 | 13.37 | $13.28 | 223500 |
| 2025-06-10 | 13.38 | $13.59 | 170310 |
| 2025-06-09 | 13.33 | $13.26 | 351700 |
| 2025-06-06 | 13.34 | $12.70 | 256840 |
| 2025-06-05 | 13.47 | $12.47 | 400142 |
| 2025-06-04 | 13.67 | $13.54 | 237415 |
| 2025-06-03 | 13.67 | $13.61 | 159800 |
| 2025-06-02 | 13.66 | $13.32 | 231942 |
| 2025-05-30 | 13.71 | $14.07 | 238624 |
| 2025-05-29 | 13.61 | $13.94 | 159700 |
| 2025-05-28 | 13.51 | $13.48 | 109240 |
| 2025-05-27 | 13.50 | $13.86 | 177000 |
| 2025-05-23 | 13.40 | $13.41 | 150500 |
| 2025-05-22 | 13.38 | $13.45 | 213700 |
| 2025-05-21 | 13.34 | $13.24 | 306000 |
| 2025-05-20 | 13.35 | $13.94 | 161300 |
| 2025-05-19 | 13.21 | $14.01 | 344710 |
| 2025-05-16 | 13.03 | $13.99 | 341023 |
| 2025-05-15 | 12.82 | $13.37 | 127580 |
| 2025-05-14 | 12.72 | $12.75 | 218452 |
| 2025-05-13 | 12.73 | $12.72 | 251806 |
| 2025-05-12 | 12.74 | $13.12 | 218100 |
| 2025-05-09 | 12.68 | $12.75 | 167419 |
| 2025-05-08 | 12.68 | $12.91 | 228200 |
| 2025-05-07 | 12.65 | $12.95 | 145413 |
| 2025-05-06 | 12.61 | $13.01 | 177305 |
| 2025-05-05 | 12.55 | $13.10 | 157400 |
| 2025-05-02 | 12.47 | $13.25 | 266317 |
| 2025-05-01 | 12.34 | $12.98 | 321348 |
| 2025-04-30 | 12.25 | $13.14 | 278000 |
| 2025-04-29 | 12.11 | $12.50 | 303500 |
| 2025-04-28 | 12.09 | $12.58 | 191717 |
| 2025-04-25 | 12.06 | $12.34 | 121336 |
| 2025-04-24 | 12.07 | $12.17 | 104433 |
| 2025-04-23 | 12.12 | $12.12 | 186108 |
| 2025-04-22 | 12.20 | $12.26 | 192436 |
| 2025-04-21 | 12.26 | $12.00 | 209336 |
| 2025-04-17 | 12.39 | $11.92 | 133400 |
| 2025-04-16 | 12.56 | $12.15 | 331300 |
| 2025-04-15 | 12.72 | $12.38 | 341782 |
| 2025-04-14 | 12.86 | $12.92 | 299900 |
| 2025-04-11 | 12.90 | $12.71 | 235434 |
| 2025-04-10 | 13.00 | $13.14 | 254300 |
| 2025-04-09 | 13.03 | $13.10 | 309052 |
| 2025-04-08 | 13.08 | $12.57 | 398333 |
| 2025-04-07 | 13.25 | $13.02 | 296010 |
| 2025-04-04 | 13.35 | $13.19 | 246500 |
| 2025-04-03 | 13.44 | $13.06 | 237700 |
| 2025-04-02 | 13.57 | $13.66 | 194100 |
| 2025-04-01 | 13.59 | $13.14 | 292282 |
| 2025-03-31 | 13.74 | $13.48 | 116300 |
| 2025-03-28 | 13.84 | $13.83 | 137717 |
| 2025-03-27 | 13.88 | $14.01 | 152346 |
| 2025-03-26 | 13.89 | $13.68 | 182525 |
| 2025-03-25 | 13.97 | $13.86 | 163600 |
| 2025-03-24 | 14.04 | $14.15 | 214543 |
| 2025-03-21 | 14.05 | $14.34 | 535329 |
| 2025-03-20 | 14.03 | $14.36 | 163729 |
| 2025-03-19 | 14.00 | $14.14 | 191834 |
| 2025-03-18 | 14.02 | $14.55 | 167020 |
| 2025-03-17 | 13.95 | $14.35 | 177738 |
| 2025-03-14 | 13.92 | $13.94 | 177700 |
| 2025-03-13 | 13.98 | $13.87 | 237354 |
| 2025-03-12 | 14.06 | $14.05 | 245200 |
| 2025-03-11 | 14.12 | $14.33 | 280100 |
| 2025-03-10 | 14.13 | $15.04 | 253380 |
| 2025-03-07 | 14.00 | $14.44 | 186600 |
| 2025-03-06 | 13.97 | $13.75 | 188708 |
| 2025-03-05 | 14.10 | $14.09 | 162226 |
| 2025-03-04 | 14.17 | $14.23 | 187822 |
| 2025-03-03 | 14.23 | $14.02 | 146509 |
| 2025-02-28 | 14.34 | $14.36 | 221305 |
| 2025-02-27 | 14.41 | $13.98 | 209029 |
| 2025-02-26 | 14.57 | $14.34 | 163054 |
| 2025-02-25 | 14.68 | $14.39 | 269300 |
| 2025-02-24 | 14.81 | $14.77 | 269226 |
| 2025-02-21 | 14.87 | $14.73 | 329800 |
| 2025-02-20 | 14.96 | $14.33 | 304037 |
| 2025-02-19 | 15.15 | $14.29 | 682604 |
| 2025-02-18 | 15.39 | $16.13 | 280536 |
| 2025-02-14 | 15.27 | $16.21 | 235933 |
| 2025-02-13 | 15.12 | $16.03 | 266132 |
| 2025-02-12 | 14.99 | $15.02 | 259713 |
| 2025-02-11 | 15.05 | $15.13 | 140817 |
| 2025-02-10 | 15.11 | $15.18 | 258371 |
| 2025-02-07 | 15.16 | $15.09 | 250921 |
| 2025-02-06 | 15.25 | $15.49 | 156795 |
| 2025-02-05 | 15.27 | $15.47 | 110419 |
| 2025-02-04 | 15.30 | $15.47 | 121921 |
| 2025-02-03 | 15.34 | $15.32 | 180200 |
| 2025-01-31 | 15.43 | $15.70 | 155800 |
| 2025-01-30 | 15.45 | $15.77 | 133500 |
| 2025-01-29 | 15.46 | $16.01 | 149841 |
| 2025-01-28 | 15.43 | $16.15 | 194300 |
| 2025-01-27 | 15.37 | $16.17 | 243600 |
| 2025-01-24 | 15.29 | $15.76 | 160812 |
| 2025-01-23 | 15.30 | $15.57 | 240039 |
| 2025-01-22 | 15.36 | $15.32 | 205504 |
| 2025-01-21 | 15.48 | $15.74 | 228695 |
| 2025-01-17 | 15.54 | $15.52 | 200663 |
| 2025-01-16 | 15.67 | $15.60 | 378500 |
| 2025-01-15 | 15.80 | $15.29 | 143200 |
| 2025-01-14 | 16.02 | $15.25 | 169725 |
| 2025-01-13 | 16.29 | $15.71 | 232930 |
| 2025-01-10 | 16.52 | $15.80 | 238900 |
| 2025-01-08 | 16.76 | $15.64 | 346831 |
| 2025-01-07 | 17.09 | $16.42 | 261542 |
| 2025-01-06 | 17.31 | $16.58 | 203987 |
| 2025-01-03 | 17.53 | $17.60 | 173200 |
| 2025-01-02 | 17.57 | $17.29 | 260000 |
| 2024-12-31 | 17.69 | $17.62 | 232214 |
| 2024-12-30 | 17.76 | $17.79 | 262248 |
| 2024-12-27 | 17.82 | $17.60 | 286003 |
| 2024-12-26 | 17.92 | $17.76 | 291400 |
| 2024-12-24 | 18.01 | $16.97 | 101035 |
| 2024-12-23 | 18.28 | $16.85 | 222200 |
| 2024-12-20 | 18.62 | $16.92 | 483945 |
| 2024-12-19 | 19.01 | $17.14 | 255149 |
| 2024-12-18 | 19.41 | $17.77 | 207400 |
| 2024-12-17 | 19.74 | $18.59 | 194315 |
| 2024-12-16 | 19.95 | $18.23 | 329100 |
| 2024-12-13 | 20.26 | $19.16 | 219700 |
| 2024-12-12 | 20.43 | $20.15 | 150042 |
| 2024-12-11 | 20.41 | $20.98 | 164800 |
| 2024-12-10 | 20.22 | $21.76 | 249115 |
| 2024-12-09 | 19.82 | $20.99 | 396805 |
| 2024-12-06 | 19.52 | $20.06 | 398627 |
| 2024-12-05 | 19.36 | $19.96 | 252600 |
| 2024-12-04 | 19.20 | $19.74 | 245038 |
| 2024-12-03 | 19.05 | $19.22 | 203400 |
| 2024-12-02 | 18.99 | $19.84 | 284700 |
| 2024-11-29 | 18.79 | $19.67 | 119200 |
| 2024-11-27 | 18.60 | $19.44 | 263106 |
| 2024-11-26 | 18.41 | $18.32 | 139429 |
| 2024-11-25 | 18.44 | $18.62 | 220442 |
| 2024-11-22 | 18.41 | $18.41 | 143538 |
| 2024-11-21 | 18.42 | $18.30 | 269600 |
| 2024-11-20 | 18.45 | $18.16 | 190286 |
| 2024-11-19 | 18.51 | $17.32 | 287700 |
| 2024-11-18 | 18.77 | $17.57 | 149929 |
| 2024-11-15 | 19.01 | $18.14 | 145705 |
| 2024-11-14 | 19.17 | $18.28 | 231700 |
| 2024-11-13 | 19.32 | $19.57 | 169900 |
| 2024-11-12 | 19.23 | $19.41 | 176032 |
| 2024-11-11 | 19.15 | $19.43 | 188933 |
| 2024-11-08 | 19.06 | $19.16 | 185706 |
| 2024-11-07 | 19.00 | $19.88 | 217626 |
| 2024-11-06 | 18.78 | $19.70 | 296789 |
| 2024-11-05 | 18.56 | $20.40 | 587717 |
| 2024-11-04 | 18.16 | $18.81 | 206343 |
| 2024-11-01 | 18.03 | $18.58 | 170400 |
| 2024-10-31 | 17.92 | $18.38 | 162507 |
| 2024-10-30 | 17.85 | $18.69 | 172231 |
| 2024-10-29 | 17.70 | $18.51 | 158900 |
| 2024-10-28 | 17.56 | $17.84 | 120121 |
| 2024-10-25 | 17.54 | $17.42 | 99933 |
| 2024-10-24 | 17.61 | $17.64 | 100000 |
| 2024-10-23 | 17.65 | $17.58 | 121300 |
| 2024-10-22 | 17.71 | $17.29 | 136800 |
| 2024-10-21 | 17.85 | $17.76 | 189361 |
| 2024-10-18 | 17.90 | $18.11 | 138912 |
| 2024-10-17 | 17.90 | $17.90 | 112118 |
| 2024-10-16 | 17.94 | $17.98 | 147634 |
| 2024-10-15 | 17.97 | $17.80 | 144900 |
| 2024-10-14 | 18.05 | $17.35 | 162729 |
| 2024-10-11 | 18.24 | $18.02 | 186914 |
| 2024-10-10 | 18.32 | $18.00 | 181100 |
| 2024-10-09 | 18.41 | $17.79 | 181215 |
| 2024-10-08 | 18.57 | $18.46 | 149000 |
| 2024-10-07 | 18.61 | $18.57 | 116696 |
| 2024-10-04 | 18.64 | $18.44 | 165815 |
| 2024-10-03 | 18.70 | $18.28 | 176808 |
| 2024-10-02 | 18.80 | $18.35 | 154487 |
| 2024-10-01 | 18.91 | $19.22 | 187200 |
| 2024-09-30 | 18.84 | $19.14 | 133500 |
| 2024-09-27 | 18.79 | $19.25 | 118711 |
| 2024-09-26 | 18.71 | $19.09 | 196500 |
| 2024-09-25 | 18.64 | $18.40 | 211900 |
| 2024-09-24 | 18.72 | $19.15 | 109719 |
| 2024-09-23 | 18.64 | $18.80 | 205900 |
| 2024-09-20 | 18.63 | $18.68 | 534923 |
| 2024-09-19 | 18.65 | $18.99 | 117200 |
| 2024-09-18 | 18.60 | $18.82 | 149122 |
| 2024-09-17 | 18.59 | $19.18 | 168018 |
| 2024-09-16 | 18.49 | $18.62 | 214600 |
| 2024-09-13 | 18.50 | $18.90 | 169800 |
| 2024-09-12 | 18.46 | $18.77 | 171300 |
| 2024-09-11 | 18.44 | $18.26 | 174037 |
| 2024-09-10 | 18.53 | $18.89 | 214622 |
| 2024-09-09 | 18.50 | $18.12 | 176401 |
| 2024-09-06 | 18.62 | $18.51 | 230100 |
| 2024-09-05 | 18.69 | $19.19 | 148122 |
| 2024-09-04 | 18.63 | $18.94 | 254950 |
| 2024-09-03 | 18.62 | $17.94 | 223317 |
| 2024-08-30 | 18.82 | $18.30 | 229903 |
| 2024-08-29 | 18.97 | $18.60 | 319200 |
| 2024-08-28 | 19.09 | $18.83 | 167524 |
| 2024-08-27 | 19.18 | $19.15 | 223094 |
| 2024-08-26 | 19.22 | $19.34 | 365104 |
| 2024-08-23 | 19.23 | $19.98 | 181800 |
| 2024-08-22 | 19.10 | $19.01 | 245434 |
| 2024-08-21 | 19.16 | $19.45 | 140000 |
| 2024-08-20 | 19.14 | $19.42 | 146927 |
| 2024-08-19 | 19.13 | $19.41 | 403700 |
| 2024-08-16 | 19.12 | $18.33 | 256200 |
| 2024-08-15 | 19.34 | $18.45 | 244955 |
| 2024-08-14 | 19.57 | $18.70 | 335812 |
| 2024-08-13 | 19.78 | $19.09 | 297535 |
| 2024-08-12 | 19.95 | $19.32 | 349035 |
| 2024-08-09 | 20.09 | $19.53 | 302454 |
| 2024-08-08 | 20.22 | $19.75 | 445131 |
| 2024-08-07 | 20.32 | $19.91 | 463821 |
| 2024-08-06 | 20.40 | $20.27 | 615303 |
| 2024-08-05 | 20.43 | $20.86 | 450400 |
| 2024-08-02 | 20.32 | $21.47 | 317149 |
| 2024-08-01 | 20.08 | $21.66 | 430500 |
| 2024-07-31 | 19.75 | $21.93 | 469826 |
| 2024-07-30 | 19.32 | $21.20 | 336602 |
| 2024-07-29 | 18.97 | $20.69 | 315332 |
| 2024-07-26 | 18.68 | $20.49 | 281831 |
| 2024-07-25 | 18.39 | $19.53 | 468843 |
| 2024-07-24 | 18.26 | $18.84 | 355400 |
| 2024-07-23 | 18.26 | $18.73 | 194159 |
| 2024-07-22 | 18.29 | $18.90 | 500838 |
| 2024-07-19 | 18.30 | $18.64 | 241041 |
| 2024-07-18 | 18.37 | $18.78 | 365970 |
| 2024-07-17 | 18.42 | $19.49 | 400585 |
| 2024-07-16 | 18.35 | $19.20 | 444834 |
| 2024-07-15 | 18.33 | $18.63 | 371690 |
| 2024-07-12 | 18.43 | $18.87 | 375421 |
| 2024-07-11 | 18.52 | $19.19 | 333086 |
| 2024-07-10 | 18.55 | $18.73 | 409347 |
| 2024-07-09 | 18.70 | $18.41 | 335735 |
| 2024-07-08 | 18.95 | $18.51 | 335781 |
| 2024-07-05 | 19.23 | $18.69 | 389528 |
| 2024-07-03 | 19.52 | $19.77 | 141012 |
| 2024-07-02 | 19.64 | $20.48 | 363356 |
| 2024-07-01 | 19.64 | $21.03 | 402494 |
| 2024-06-28 | 19.53 | $21.82 | 1.2M |
| 2024-06-27 | 19.25 | $21.12 | 608397 |
| 2024-06-26 | 19.09 | $20.00 | 684770 |
| 2024-06-25 | 19.14 | $19.49 | 537292 |
| 2024-06-24 | 19.33 | $19.60 | 592588 |
| 2024-06-21 | 19.53 | $20.03 | 5.3M |
| 2024-06-20 | 19.69 | $20.56 | 625184 |
| 2024-06-18 | 19.78 | $19.61 | 530247 |
| 2024-06-17 | 20.09 | $19.98 | 528633 |
| 2024-06-14 | 20.39 | $19.71 | 525896 |
| 2024-06-13 | 20.81 | $20.14 | 456791 |
| 2024-06-12 | 21.22 | $20.72 | 526785 |
| 2024-06-11 | 21.59 | $21.48 | 559060 |
| 2024-06-10 | 21.86 | $21.05 | 1.0M |
| 2024-06-07 | 22.29 | $21.46 | 520262 |
| 2024-06-06 | 22.71 | $21.85 | 459701 |
| 2024-06-05 | 23.13 | $22.02 | 1.1M |
| 2024-06-04 | 23.59 | $23.97 | 512202 |
| 2024-06-03 | 23.72 | $25.00 | 367673 |
| 2024-05-31 | 23.67 | $25.74 | 742272 |
| 2024-05-30 | 23.47 | $26.10 | 482482 |
| 2024-05-29 | 23.17 | $25.14 | 483572 |
| 2024-05-28 | 23.04 | $24.80 | 830210 |
| 2024-05-24 | 22.97 | $22.83 | 428695 |
| 2024-05-23 | 23.33 | $22.76 | 415104 |
| 2024-05-22 | 23.77 | $24.53 | 375680 |
| 2024-05-21 | 23.93 | $24.39 | 490067 |
| 2024-05-20 | 24.16 | $24.43 | 458014 |
| 2024-05-17 | 24.44 | $25.00 | 285868 |
| 2024-05-16 | 24.66 | $25.36 | 333443 |
| 2024-05-15 | 24.85 | $25.36 | 546668 |
| 2024-05-14 | 25.09 | $26.44 | 496668 |
| 2024-05-13 | 25.16 | $25.35 | 453373 |
| 2024-05-10 | 25.49 | $24.99 | 275198 |
| 2024-05-09 | 25.97 | $25.72 | 338668 |
| 2024-05-08 | 26.39 | $24.96 | 336907 |
| 2024-05-07 | 27.05 | $25.51 | 512078 |
| 2024-05-06 | 27.73 | $25.18 | 569101 |
| 2024-05-03 | 28.59 | $26.69 | 459572 |
| 2024-05-02 | 29.30 | $25.93 | 652384 |
| 2024-05-01 | 30.29 | $26.36 | 980786 |
| 2024-04-30 | 31.36 | $27.53 | 1.9M |
| 2024-04-29 | 32.36 | $35.51 | 686706 |
| 2024-04-26 | 31.86 | $33.71 | 332426 |
| 2024-04-25 | 31.66 | $33.50 | 323644 |
| 2024-04-24 | 31.48 | $33.57 | 218393 |
| 2024-04-23 | 31.28 | $33.42 | 288664 |
| 2024-04-22 | 31.08 | $32.60 | 285909 |
| 2024-04-19 | 31.05 | $32.44 | 288484 |
| 2024-04-18 | 31.05 | $32.47 | 304151 |
| 2024-04-17 | 31.06 | $31.88 | 363707 |
| 2024-04-16 | 31.22 | $32.25 | 488772 |
| 2024-04-15 | 31.34 | $31.35 | 389402 |
| 2024-04-12 | 31.69 | $31.51 | 433060 |
| 2024-04-11 | 32.07 | $31.94 | 334758 |
| 2024-04-10 | 32.45 | $31.89 | 327859 |
| 2024-04-09 | 32.91 | $34.05 | 335869 |
| 2024-04-08 | 33.01 | $33.14 | 466770 |
| 2024-04-05 | 33.33 | $32.83 | 362488 |
| 2024-04-04 | 33.79 | $33.88 | 249672 |
| 2024-04-03 | 34.12 | $34.06 | 252961 |
| 2024-04-02 | 34.48 | $35.12 | 376300 |
| 2024-04-01 | 34.70 | $37.51 | 327336 |
| 2024-03-28 | 34.46 | $38.32 | 355382 |
| 2024-03-27 | 34.03 | $37.53 | 548185 |
| 2024-03-26 | 33.72 | $37.07 | 433368 |
| 2024-03-25 | 33.49 | $35.80 | 352627 |
| 2024-03-22 | 33.51 | $34.70 | 399597 |
| 2024-03-21 | 33.79 | $35.64 | 411141 |
| 2024-03-20 | 33.94 | $35.74 | 318090 |
| 2024-03-19 | 34.12 | $34.94 | 389147 |
| 2024-03-18 | 34.54 | $35.85 | 422309 |
| 2024-03-15 | 34.85 | $36.61 | 1.8M |
| 2024-03-14 | 35.09 | $34.57 | 591662 |
| 2024-03-13 | 35.83 | $35.75 | 462094 |
| 2024-03-12 | 36.47 | $36.60 | 471674 |
| 2024-03-11 | 37.06 | $37.66 | 334285 |
| 2024-03-08 | 37.56 | $39.66 | 414683 |
| 2024-03-07 | 37.75 | $38.09 | 331377 |
| 2024-03-06 | 38.32 | $38.04 | 316351 |
| 2024-03-05 | 39.04 | $38.83 | 332504 |
| 2024-03-04 | 39.74 | $39.50 | 331060 |
| 2024-03-01 | 40.44 | $40.44 | 325406 |
| 2024-02-29 | 41.09 | $40.09 | 397608 |
| 2024-02-28 | 41.94 | $40.57 | 355537 |
| 2024-02-27 | 42.87 | $41.75 | 411113 |
| 2024-02-26 | 43.73 | $40.56 | 365996 |
| 2024-02-23 | 45.00 | $40.73 | 568162 |
| 2024-02-22 | 46.48 | $40.00 | 717014 |
| 2024-02-21 | 48.37 | $40.38 | 1.2M |
| 2024-02-20 | 50.50 | $48.93 | 616208 |
| 2024-02-16 | 51.20 | $49.99 | 357100 |
| 2024-02-15 | 51.81 | $51.46 | 294799 |
| 2024-02-14 | 52.21 | $52.68 | 216535 |
| 2024-02-13 | 52.45 | $52.88 | 279773 |
| 2024-02-12 | 52.69 | $56.13 | 248468 |
| 2024-02-09 | 52.31 | $53.53 | 272479 |
| 2024-02-08 | 52.44 | $54.68 | 148191 |
| 2024-02-07 | 52.36 | $54.05 | 193797 |
| 2024-02-06 | 52.42 | $53.87 | 214309 |
| 2024-02-05 | 52.55 | $51.67 | 188822 |
| 2024-02-02 | 53.19 | $53.04 | 206352 |
| 2024-02-01 | 53.66 | $54.76 | 168444 |
| 2024-01-31 | 53.87 | $54.65 | 222646 |
| 2024-01-30 | 54.17 | $56.87 | 278018 |
| 2024-01-29 | 54.06 | $55.81 | 186812 |
| 2024-01-26 | 54.18 | $55.23 | 209242 |
| 2024-01-25 | 54.47 | $54.88 | 205463 |
| 2024-01-24 | 54.91 | $53.42 | 192916 |
| 2024-01-23 | 55.75 | $54.02 | 198705 |
| 2024-01-22 | 56.63 | $54.47 | 209460 |
| 2024-01-19 | 57.57 | $53.28 | 836639 |
| 2024-01-18 | 58.95 | $52.04 | 714122 |
| 2024-01-17 | 60.82 | $55.21 | 440454 |
| 2024-01-16 | 62.35 | $55.57 | 697482 |
| 2024-01-12 | 64.05 | $61.17 | 194899 |
| 2024-01-11 | 64.87 | $61.63 | 345248 |
| 2024-01-10 | 65.72 | $64.37 | 256227 |
| 2024-01-09 | 66.15 | $63.07 | 318268 |
| 2024-01-08 | 66.92 | $67.14 | 240286 |
| 2024-01-05 | 66.96 | $64.50 | 147265 |
| 2024-01-04 | 67.58 | $65.03 | 389272 |
| 2024-01-03 | 68.18 | $68.74 | 455886 |
| 2024-01-02 | 68.10 | $70.23 | 244001 |
| 2023-12-29 | 67.69 | $67.22 | 107325 |
| 2023-12-28 | 67.85 | $68.13 | 192847 |
| 2023-12-27 | 67.86 | $66.84 | 127185 |
| 2023-12-26 | 68.14 | $67.20 | 150017 |
| 2023-12-22 | 68.39 | $66.66 | 140755 |
| 2023-12-21 | 68.79 | $68.16 | 141975 |
| 2023-12-20 | 68.95 | $67.00 | 195858 |
| 2023-12-19 | 69.38 | $66.98 | 183907 |
| 2023-12-18 | 69.88 | $66.00 | 179084 |
| 2023-12-15 | 70.67 | $68.27 | 715134 |
| 2023-12-14 | 71.09 | $70.29 | 513898 |
| 2023-12-13 | 71.16 | $68.75 | 1.2M |
| 2023-12-12 | 71.56 | $75.41 | 181351 |
| 2023-12-11 | 70.62 | $74.64 | 161405 |
| 2023-12-08 | 69.67 | $74.81 | 117834 |
| 2023-12-07 | 68.54 | $74.96 | 185863 |
| 2023-12-06 | 67.20 | $72.20 | 241840 |
| 2023-12-05 | 66.23 | $68.13 | 133680 |
| 2023-12-04 | 65.96 | $69.74 | 161424 |
| 2023-12-01 | 65.32 | $68.31 | 163852 |
| 2023-11-30 | 64.89 | $66.38 | 118647 |
| 2023-11-29 | 64.80 | $65.90 | 119622 |
| 2023-11-28 | 64.82 | $65.42 | 159009 |
| 2023-11-27 | 64.95 | $64.96 | 175930 |
| 2023-11-24 | 65.21 | $66.21 | 74926 |
| 2023-11-22 | 65.27 | $66.50 | 119669 |
| 2023-11-21 | 65.29 | $65.76 | 110872 |
| 2023-11-20 | 65.48 | $67.50 | 151285 |
| 2023-11-17 | 65.35 | $66.50 | 177663 |
| 2023-11-16 | 65.42 | $66.36 | 180036 |
| 2023-11-15 | 65.56 | $68.45 | 264510 |
| 2023-11-14 | 65.29 | $66.56 | 241539 |
| 2023-11-13 | 65.39 | $62.17 | 227822 |
| 2023-11-10 | 66.46 | $65.40 | 172532 |
| 2023-11-09 | 67.04 | $64.84 | 259068 |
| 2023-11-08 | 67.84 | $65.92 | 276001 |
| 2023-11-07 | 68.56 | $68.89 | 319935 |
| 2023-11-06 | 68.78 | $70.66 | 353061 |
| 2023-11-03 | 68.69 | $69.92 | 186915 |
| 2023-11-02 | 68.74 | $68.89 | 210830 |
| 2023-11-01 | 69.05 | $68.72 | 174892 |
| 2023-10-31 | 69.45 | $69.16 | 123524 |
| 2023-10-30 | 69.84 | $69.25 | 108628 |
| 2023-10-27 | 70.29 | $69.58 | 142318 |
| 2023-10-26 | 70.76 | $71.15 | 130367 |
| 2023-10-25 | 70.99 | $70.03 | 141253 |
| 2023-10-24 | 71.51 | $71.29 | 120045 |
| 2023-10-23 | 71.86 | $69.74 | 158889 |
| 2023-10-20 | 72.62 | $73.75 | 104502 |
| 2023-10-19 | 72.66 | $74.86 | 175568 |
| 2023-10-18 | 72.49 | $76.46 | 153266 |
| 2023-10-17 | 71.97 | $75.19 | 111869 |
| 2023-10-16 | 71.65 | $73.68 | 146583 |
| 2023-10-13 | 71.62 | $72.58 | 278905 |
| 2023-10-12 | 71.84 | $70.58 | 187909 |
| 2023-10-11 | 72.54 | $72.52 | 143623 |
| 2023-10-10 | 72.96 | $74.63 | 143012 |
| 2023-10-09 | 73.02 | $72.91 | 101439 |
| 2023-10-06 | 73.48 | $73.87 | 165404 |
| 2023-10-05 | 73.83 | $72.42 | 171885 |
| 2023-10-04 | 74.56 | $73.45 | 185829 |
| 2023-10-03 | 75.22 | $74.37 | 196890 |
| 2023-10-02 | 75.81 | $75.71 | 242175 |
| 2023-09-29 | 76.23 | $74.85 | 187125 |
| 2023-09-28 | 76.92 | $76.45 | 146976 |
| 2023-09-27 | 77.40 | $76.62 | 156927 |
| 2023-09-26 | 77.94 | $76.81 | 142571 |
| 2023-09-25 | 78.55 | $77.76 | 195486 |
| 2023-09-22 | 79.07 | $77.52 | 189010 |
| 2023-09-21 | 79.75 | $79.62 | 177924 |
| 2023-09-20 | 80.11 | $82.09 | 187299 |
| 2023-09-19 | 80.02 | $80.90 | 99538 |
| 2023-09-18 | 80.19 | $80.41 | 164906 |
| 2023-09-15 | 80.51 | $81.20 | 385856 |
| 2023-09-14 | 80.73 | $82.56 | 139726 |
| 2023-09-13 | 80.71 | $81.08 | 130062 |
| 2023-09-12 | 81.03 | $81.94 | 164946 |
| 2023-09-11 | 81.23 | $82.82 | 169700 |
| 2023-09-08 | 81.31 | $81.22 | 119400 |
| 2023-09-07 | 81.75 | $79.47 | 151200 |
| 2023-09-06 | 82.65 | $80.49 | 134300 |
| 2023-09-05 | 83.51 | $82.85 | 159200 |
| 2023-09-01 | 84.02 | $84.00 | 116400 |
| 2023-08-31 | 84.39 | $84.34 | 124700 |
| 2023-08-30 | 84.77 | $85.85 | 116800 |
| 2023-08-29 | 84.91 | $85.00 | 124800 |
| 2023-08-28 | 85.26 | $84.97 | 122100 |
| 2023-08-25 | 85.70 | $84.15 | 156600 |
| 2023-08-24 | 86.41 | $84.35 | 160600 |
| 2023-08-23 | 87.20 | $84.40 | 160400 |
| 2023-08-22 | 88.12 | $84.85 | 122100 |
| 2023-08-21 | 89.12 | $85.36 | 169800 |
| 2023-08-18 | 90.18 | $84.25 | 175200 |
| 2023-08-17 | 91.65 | $84.42 | 160800 |
| 2023-08-16 | 93.34 | $85.70 | 188300 |
| 2023-08-15 | 95.02 | $89.59 | 140800 |
| 2023-08-14 | 96.16 | $92.47 | 154200 |
| 2023-08-11 | 96.88 | $93.91 | 111300 |
| 2023-08-10 | 97.40 | $91.44 | 138700 |
| 2023-08-09 | 98.52 | $92.74 | 158400 |
| 2023-08-08 | 99.53 | $89.42 | 422200 |
| 2023-08-07 | 101.39 | $96.09 | 282300 |
| 2023-08-04 | 102.12 | $98.78 | 226100 |
| 2023-08-03 | 102.39 | $100.34 | 124200 |
| 2023-08-02 | 102.34 | $101.25 | 206600 |
| 2023-08-01 | 102.08 | $99.93 | 201100 |
| 2023-07-31 | 102.02 | $101.89 | 193800 |
| 2023-07-28 | 101.51 | $107.06 | 164000 |
| 2023-07-27 | 99.81 | $105.29 | 192900 |
| 2023-07-26 | 98.18 | $105.00 | 253100 |
| 2023-07-25 | 96.33 | $99.15 | 114300 |
| 2023-07-24 | 95.40 | $97.89 | 216600 |
| 2023-07-21 | 94.57 | $93.82 | 171300 |
| 2023-07-20 | 94.45 | $94.50 | 109400 |
| 2023-07-19 | 94.15 | $94.16 | 124200 |
| 2023-07-18 | 93.86 | $95.17 | 106800 |
| 2023-07-17 | 93.30 | $94.13 | 129200 |
| 2023-07-14 | 92.85 | $91.40 | 173700 |
| 2023-07-13 | 92.89 | $92.63 | 120600 |
| 2023-07-12 | 92.67 | $91.69 | 268800 |
| 2023-07-11 | 92.60 | $93.33 | 127600 |
| 2023-07-10 | 92.15 | $93.25 | 159600 |
| 2023-07-07 | 91.63 | $92.12 | 250300 |
| 2023-07-06 | 91.26 | $93.28 | 146900 |
| 2023-07-05 | 90.56 | $94.52 | 190800 |
| 2023-07-03 | 89.49 | $94.64 | 158500 |
| 2023-06-30 | 88.20 | $92.16 | 169100 |
| 2023-06-29 | 87.23 | $91.55 | 202800 |
| 2023-06-28 | 86.22 | $89.22 | 248100 |
| 2023-06-27 | 85.53 | $92.99 | 336300 |
| 2023-06-26 | 83.94 | $90.09 | 230300 |
| 2023-06-23 | 82.71 | $88.28 | 512800 |
| 2023-06-22 | 81.67 | $87.98 | 387500 |
| 2023-06-21 | 80.54 | $84.93 | 270400 |
| 2023-06-20 | 79.88 | $82.78 | 188700 |
| 2023-06-16 | 79.58 | $82.33 | 491300 |
| 2023-06-15 | 79.35 | $80.09 | 208100 |
| 2023-06-14 | 79.56 | $80.43 | 150900 |
| 2023-06-13 | 79.77 | $81.86 | 203200 |
| 2023-06-12 | 79.72 | $79.76 | 133300 |
| 2023-06-09 | 80.13 | $79.51 | 143100 |
| 2023-06-08 | 80.67 | $81.99 | 166900 |
| 2023-06-07 | 80.80 | $82.94 | 163900 |
| 2023-06-06 | 80.78 | $81.86 | 143400 |
| 2023-06-05 | 81.00 | $79.92 | 163200 |
| 2023-06-02 | 81.69 | $83.59 | 193900 |
| 2023-06-01 | 81.73 | $79.28 | 172800 |
| 2023-05-31 | 82.72 | $78.70 | 192000 |
| 2023-05-30 | 84.01 | $80.92 | 225300 |
| 2023-05-26 | 85.05 | $82.10 | 161500 |
| 2023-05-25 | 86.04 | $82.74 | 206900 |
| 2023-05-24 | 87.06 | $84.37 | 212700 |
| 2023-05-23 | 87.93 | $87.57 | 186900 |
| 2023-05-22 | 88.27 | $89.78 | 147800 |
| 2023-05-19 | 88.21 | $89.97 | 194000 |
| 2023-05-18 | 88.11 | $91.04 | 166700 |
| 2023-05-17 | 87.79 | $90.32 | 152800 |
| 2023-05-16 | 87.59 | $89.86 | 152800 |
| 2023-05-15 | 87.47 | $91.41 | 159600 |
| 2023-05-12 | 87.02 | $88.89 | 178500 |
| 2023-05-11 | 87.05 | $87.80 | 147800 |
| 2023-05-10 | 87.34 | $86.98 | 178200 |
| 2023-05-09 | 87.87 | $87.50 | 259100 |
| 2023-05-08 | 88.40 | $89.66 | 302100 |
| 2023-05-05 | 88.58 | $90.97 | 343000 |
| 2023-05-04 | 88.54 | $88.12 | 319200 |
| 2023-05-03 | 89.12 | $85.20 | 378600 |
| 2023-05-02 | 90.42 | $88.16 | 1.0M |
| 2023-05-01 | 91.34 | $90.57 | 392200 |
| 2023-04-28 | 91.91 | $91.65 | 286800 |
| 2023-04-27 | 92.37 | $89.89 | 286600 |
| 2023-04-26 | 93.30 | $91.19 | 262800 |
| 2023-04-25 | 94.12 | $90.78 | 257300 |
| 2023-04-24 | 95.17 | $94.10 | 164300 |
| 2023-04-21 | 95.71 | $96.39 | 124700 |
| 2023-04-20 | 95.87 | $96.70 | 180800 |
| 2023-04-19 | 96.01 | $96.75 | 161700 |
| 2023-04-18 | 96.17 | $96.91 | 152200 |
| 2023-04-17 | 96.35 | $97.36 | 157700 |
| 2023-04-14 | 96.47 | $98.08 | 93400 |
| 2023-04-13 | 96.48 | $98.33 | 117400 |
| 2023-04-12 | 96.45 | $96.96 | 165400 |
| 2023-04-11 | 96.73 | $99.08 | 210600 |
| 2023-04-10 | 96.63 | $95.48 | 214000 |
| 2023-04-06 | 97.28 | $95.41 | 240100 |
| 2023-04-05 | 98.08 | $96.39 | 200800 |
| 2023-04-04 | 98.82 | $99.78 | 175600 |
| 2023-04-03 | 98.99 | $102.49 | 205800 |
| 2023-03-31 | 98.63 | $103.67 | 249200 |
| 2023-03-30 | 97.98 | $98.65 | 147500 |
| 2023-03-29 | 98.31 | $98.03 | 149800 |
| 2023-03-28 | 98.84 | $97.09 | 176900 |
| 2023-03-27 | 99.69 | $99.10 | 173600 |
| 2023-03-24 | 100.26 | $97.37 | 198600 |
| 2023-03-23 | 101.32 | $97.67 | 178000 |
| 2023-03-22 | 102.51 | $100.09 | 152400 |
| 2023-03-21 | 103.39 | $103.02 | 159900 |
| 2023-03-20 | 103.82 | $101.22 | 271500 |
| 2023-03-17 | 104.71 | $102.75 | 385400 |
| 2023-03-16 | 105.44 | $104.46 | 153400 |
| 2023-03-15 | 105.94 | $103.01 | 251200 |
| 2023-03-14 | 106.85 | $106.85 | 174300 |
| 2023-03-13 | 107.10 | $104.82 | 223600 |
| 2023-03-10 | 107.83 | $106.95 | 223500 |
| 2023-03-09 | 108.24 | $109.92 | 197400 |
| 2023-03-08 | 108.10 | $107.33 | 186000 |
| 2023-03-07 | 108.49 | $106.59 | 247000 |
| 2023-03-06 | 109.12 | $105.70 | 187600 |
| 2023-03-03 | 110.05 | $111.85 | 206300 |
| 2023-03-02 | 109.84 | $112.72 | 132800 |
| 2023-03-01 | 109.42 | $110.35 | 172300 |
| 2023-02-28 | 109.44 | $112.13 | 213200 |
| 2023-02-27 | 109.10 | $111.73 | 195400 |
| 2023-02-24 | 108.81 | $109.99 | 259100 |
| 2023-02-23 | 108.85 | $108.62 | 360500 |
| 2023-02-22 | 109.20 | $102.89 | 841200 |
| 2023-02-21 | 110.82 | $105.44 | 457300 |
| 2023-02-17 | 112.19 | $115.31 | 191300 |
| 2023-02-16 | 111.70 | $113.10 | 204700 |
| 2023-02-15 | 111.61 | $115.31 | 183700 |
| 2023-02-14 | 111.05 | $111.93 | 152600 |
| 2023-02-13 | 111.13 | $110.62 | 182900 |
| 2023-02-10 | 111.50 | $107.02 | 219700 |
| 2023-02-09 | 112.71 | $109.45 | 320800 |
| 2023-02-08 | 113.61 | $111.90 | 182900 |
| 2023-02-07 | 114.15 | $114.97 | 159500 |
| 2023-02-06 | 114.14 | $112.08 | 119700 |
| 2023-02-03 | 114.75 | $115.84 | 170400 |
| 2023-02-02 | 114.66 | $116.31 | 248800 |
| 2023-02-01 | 114.47 | $115.00 | 235900 |
| 2023-01-31 | 114.54 | $111.45 | 244900 |
| 2023-01-30 | 115.37 | $108.54 | 188100 |
| 2023-01-27 | 116.96 | $114.22 | 228100 |
| 2023-01-26 | 117.61 | $114.78 | 132000 |
| 2023-01-25 | 118.25 | $114.79 | 159700 |
| 2023-01-24 | 118.99 | $113.37 | 181200 |
| 2023-01-23 | 120.14 | $119.68 | 131900 |
| 2023-01-20 | 120.15 | $118.22 | 86700 |
| 2023-01-19 | 120.46 | $116.56 | 80900 |
| 2023-01-18 | 121.16 | $116.58 | 153100 |
| 2023-01-17 | 121.97 | $117.08 | 270900 |
| 2023-01-13 | 122.79 | $126.39 | 115900 |
| 2023-01-12 | 121.77 | $130.31 | 129700 |
| 2023-01-11 | 119.74 | $124.73 | 103000 |
| 2023-01-10 | 118.56 | $124.58 | 99500 |
| 2023-01-09 | 117.22 | $122.16 | 137600 |
| 2023-01-06 | 116.17 | $119.71 | 77400 |
| 2023-01-05 | 115.48 | $116.81 | 100300 |
| 2023-01-04 | 115.28 | $117.18 | 108300 |
| 2023-01-03 | 114.98 | $115.10 | 98400 |
| 2022-12-30 | 115.08 | $115.35 | 123100 |
| 2022-12-29 | 115.15 | $113.65 | 98700 |
| 2022-12-28 | 115.59 | $111.79 | 91700 |
| 2022-12-27 | 116.50 | $114.72 | 74200 |
| 2022-12-23 | 116.94 | $117.10 | 75500 |
| 2022-12-22 | 116.95 | $117.69 | 97000 |
| 2022-12-21 | 116.85 | $115.07 | 69700 |
| 2022-12-20 | 117.28 | $114.12 | 73100 |
| 2022-12-19 | 117.98 | $114.26 | 116200 |
| 2022-12-16 | 118.77 | $116.94 | 398000 |
| 2022-12-15 | 119.12 | $114.14 | 103800 |
| 2022-12-14 | 120.11 | $117.66 | 124000 |
| 2022-12-13 | 120.51 | $116.93 | 187600 |
| 2022-12-12 | 121.12 | $116.79 | 138900 |
| 2022-12-09 | 121.85 | $122.05 | 80600 |
| 2022-12-08 | 121.59 | $123.90 | 120800 |
| 2022-12-07 | 120.87 | $119.88 | 115300 |
| 2022-12-06 | 120.88 | $117.58 | 111800 |
| 2022-12-05 | 121.36 | $121.26 | 89200 |
| 2022-12-02 | 121.14 | $121.13 | 99600 |
| 2022-12-01 | 120.89 | $120.31 | 124100 |
| 2022-11-30 | 120.76 | $126.05 | 132900 |
| 2022-11-29 | 119.39 | $121.45 | 114600 |
| 2022-11-28 | 118.76 | $120.48 | 93500 |
| 2022-11-25 | 118.23 | $120.17 | 48700 |
| 2022-11-23 | 117.66 | $120.30 | 98600 |
| 2022-11-22 | 116.97 | $119.75 | 124300 |
| 2022-11-21 | 116.28 | $120.97 | 224200 |
| 2022-11-18 | 115.22 | $124.05 | 142600 |
| 2022-11-17 | 113.34 | $118.45 | 149600 |
| 2022-11-16 | 112.34 | $118.67 | 162100 |
| 2022-11-15 | 111.14 | $116.38 | 119500 |
| 2022-11-14 | 110.24 | $112.02 | 139200 |
| 2022-11-11 | 110.13 | $114.37 | 165100 |
| 2022-11-10 | 109.52 | $114.87 | 159500 |
| 2022-11-09 | 108.72 | $104.31 | 131000 |
| 2022-11-08 | 110.03 | $109.43 | 150300 |
| 2022-11-07 | 110.50 | $106.93 | 233800 |
| 2022-11-04 | 111.58 | $107.64 | 382200 |
| 2022-11-03 | 112.70 | $103.38 | 260200 |
| 2022-11-02 | 114.91 | $111.17 | 194800 |
| 2022-11-01 | 115.84 | $118.81 | 140200 |
| 2022-10-31 | 115.32 | $116.99 | 193900 |
| 2022-10-28 | 115.10 | $117.40 | 154800 |
| 2022-10-27 | 114.78 | $116.16 | 114000 |
| 2022-10-26 | 114.66 | $115.69 | 153300 |
| 2022-10-25 | 114.64 | $118.53 | 153500 |
| 2022-10-24 | 114.03 | $113.70 | 180300 |
| 2022-10-21 | 114.35 | $117.45 | 134000 |
| 2022-10-20 | 113.95 | $111.84 | 137300 |
| 2022-10-19 | 114.67 | $114.95 | 154600 |
| 2022-10-18 | 114.87 | $120.74 | 125500 |
| 2022-10-17 | 113.90 | $118.22 | 131000 |
| 2022-10-14 | 113.31 | $115.60 | 97300 |
| 2022-10-13 | 113.20 | $118.45 | 150200 |
| 2022-10-12 | 112.49 | $120.85 | 160500 |
| 2022-10-11 | 111.19 | $117.94 | 151000 |
| 2022-10-10 | 110.32 | $115.71 | 86900 |
| 2022-10-07 | 109.81 | $114.35 | 129200 |
| 2022-10-06 | 109.54 | $114.98 | 104800 |
| 2022-10-05 | 109.13 | $116.02 | 125100 |
| 2022-10-04 | 108.47 | $117.37 | 107100 |
| 2022-10-03 | 107.47 | $111.06 | 160500 |
| 2022-09-30 | 107.68 | $108.36 | 162100 |
| 2022-09-29 | 108.55 | $108.40 | 140400 |
| 2022-09-28 | 109.60 | $112.92 | 214000 |
| 2022-09-27 | 109.91 | $109.37 | 128000 |
| 2022-09-26 | 111.08 | $109.65 | 123000 |
| 2022-09-23 | 112.42 | $112.39 | 114200 |
| 2022-09-22 | 113.46 | $114.41 | 130200 |
| 2022-09-21 | 114.29 | $114.84 | 176800 |
| 2022-09-20 | 115.21 | $114.30 | 112200 |
| 2022-09-19 | 116.45 | $117.36 | 137400 |
| 2022-09-16 | 117.30 | $118.96 | 394900 |
| 2022-09-15 | 118.00 | $121.45 | 169500 |
| 2022-09-14 | 118.33 | $120.84 | 155100 |
| 2022-09-13 | 118.91 | $124.56 | 134300 |
| 2022-09-12 | 118.85 | $126.81 | 166600 |
| 2022-09-09 | 118.37 | $125.81 | 136100 |
| 2022-09-08 | 118.08 | $119.66 | 126300 |
| 2022-09-07 | 119.11 | $119.26 | 154800 |
| 2022-09-06 | 120.46 | $119.28 | 201400 |
| 2022-09-02 | 122.09 | $119.05 | 159100 |
| 2022-09-01 | 124.10 | $118.77 | 275800 |
| 2022-08-31 | 126.56 | $125.48 | 168700 |
| 2022-08-30 | 128.07 | $127.13 | 193700 |
| 2022-08-29 | 129.53 | $133.95 | 198300 |
| 2022-08-26 | 129.85 | $134.34 | 309800 |
| 2022-08-25 | 130.21 | $133.46 | 198200 |
| 2022-08-24 | 130.88 | $129.47 | 135800 |
| 2022-08-23 | 132.57 | $131.54 | 124900 |
| 2022-08-22 | 134.16 | $135.59 | 192300 |
| 2022-08-19 | 135.22 | $134.80 | 142600 |
| 2022-08-18 | 136.69 | $140.70 | 129000 |
| 2022-08-17 | 137.22 | $142.03 | 160100 |
| 2022-08-16 | 137.63 | $142.87 | 222200 |
| 2022-08-15 | 137.99 | $138.48 | 181800 |
| 2022-08-12 | 139.42 | $136.79 | 259100 |
| 2022-08-11 | 141.51 | $132.02 | 319500 |
| 2022-08-10 | 145.01 | $128.50 | 309400 |
| 2022-08-09 | 149.89 | $126.00 | 312900 |
| 2022-08-08 | 156.13 | $136.49 | 337700 |
| 2022-08-05 | 161.22 | $138.78 | 385800 |
| 2022-08-04 | 166.68 | $148.05 | 1.1M |
| 2022-08-03 | 171.09 | $171.60 | 389600 |
| 2022-08-02 | 171.26 | $174.69 | 194900 |
| 2022-08-01 | 170.83 | $175.61 | 136700 |
| 2022-07-29 | 170.14 | $168.19 | 182900 |
| 2022-07-28 | 170.93 | $170.56 | 100600 |
| 2022-07-27 | 171.36 | $169.14 | 125100 |
| 2022-07-26 | 172.18 | $167.67 | 140400 |
| 2022-07-25 | 173.46 | $171.82 | 92600 |
| 2022-07-22 | 174.08 | $172.53 | 128400 |
| 2022-07-21 | 174.67 | $176.03 | 129300 |
| 2022-07-20 | 174.62 | $174.44 | 135300 |
| 2022-07-19 | 174.91 | $173.74 | 159500 |
| 2022-07-18 | 175.41 | $169.74 | 179500 |
| 2022-07-15 | 176.85 | $171.83 | 99500 |
| 2022-07-14 | 178.09 | $168.45 | 121000 |
| 2022-07-13 | 180.24 | $174.37 | 84800 |
| 2022-07-12 | 181.49 | $175.58 | 141200 |
| 2022-07-11 | 182.68 | $177.04 | 159800 |
| 2022-07-08 | 183.76 | $176.29 | 161700 |
| 2022-07-07 | 185.15 | $182.52 | 114900 |
| 2022-07-06 | 185.44 | $184.25 | 131800 |
| 2022-07-05 | 185.41 | $187.67 | 133100 |
| 2022-07-01 | 184.63 | $184.17 | 122000 |
| 2022-06-30 | 184.45 | $180.51 | 129400 |
| 2022-06-29 | 184.99 | $182.94 | 128700 |
| 2022-06-28 | 185.10 | $187.15 | 180200 |
| 2022-06-27 | 184.32 | $189.17 | 114600 |
| 2022-06-24 | 182.97 | $189.88 | 191500 |
| 2022-06-23 | 181.25 | $183.57 | 75400 |
| 2022-06-22 | 180.56 | $178.75 | 76700 |
| 2022-06-21 | 180.78 | $179.17 | 84600 |
| 2022-06-17 | 180.92 | $177.17 | 141800 |
| 2022-06-16 | 181.51 | $175.56 | 139200 |
| 2022-06-15 | 182.51 | $180.74 | 113000 |
| 2022-06-14 | 182.57 | $177.87 | 92200 |
| 2022-06-13 | 183.22 | $179.14 | 89200 |
| 2022-06-10 | 183.69 | $189.79 | 102200 |
| 2022-06-09 | 181.98 | $191.56 | 95300 |
| 2022-06-08 | 179.60 | $189.50 | 80400 |
| 2022-06-07 | 177.26 | $189.47 | 128300 |
| 2022-06-06 | 174.53 | $184.23 | 89100 |
| 2022-06-03 | 172.48 | $184.21 | 162200 |
| 2022-06-02 | 170.11 | $189.43 | 153600 |
| 2022-06-01 | 166.26 | $174.81 | 148000 |
| 2022-05-31 | 164.90 | $166.75 | 142600 |
| 2022-05-27 | 165.04 | $173.19 | 56400 |
| 2022-05-26 | 163.88 | $167.53 | 131000 |
| 2022-05-25 | 163.76 | $162.36 | 109400 |
| 2022-05-24 | 164.73 | $157.78 | 125400 |
| 2022-05-23 | 166.87 | $166.87 | 154200 |
| 2022-05-20 | 167.46 | $162.79 | 92900 |
| 2022-05-19 | 169.03 | $163.24 | 118600 |
| 2022-05-18 | 170.79 | $158.52 | 185900 |
| 2022-05-17 | 173.85 | $164.43 | 127300 |
| 2022-05-16 | 176.18 | $165.28 | 119700 |
| 2022-05-13 | 178.70 | $178.89 | 81100 |
| 2022-05-12 | 178.78 | $174.58 | 94400 |
| 2022-05-11 | 179.78 | $169.80 | 89800 |
| 2022-05-10 | 181.95 | $176.11 | 133700 |
| 2022-05-09 | 183.14 | $180.90 | 135600 |
| 2022-05-06 | 183.51 | $181.51 | 118600 |
| 2022-05-05 | 183.80 | $183.03 | 144500 |
| 2022-05-04 | 183.81 | $191.98 | 172200 |
| 2022-05-03 | 181.93 | $188.03 | 205900 |
| 2022-05-02 | 180.58 | $174.54 | 171400 |
| 2022-04-29 | 181.84 | $178.36 | 96300 |
| 2022-04-28 | 182.51 | $178.53 | 119600 |
| 2022-04-27 | 183.24 | $181.59 | 89700 |
| 2022-04-26 | 183.43 | $178.97 | 93100 |
| 2022-04-25 | 184.20 | $187.19 | 112200 |
| 2022-04-22 | 183.35 | $177.79 | 126800 |
| 2022-04-21 | 184.33 | $186.70 | 89800 |
| 2022-04-20 | 183.59 | $194.92 | 155400 |
| 2022-04-19 | 180.98 | $188.49 | 128000 |
| 2022-04-18 | 179.30 | $179.61 | 121800 |
| 2022-04-14 | 179.22 | $184.06 | 68100 |
| 2022-04-13 | 178.20 | $184.93 | 87300 |
| 2022-04-12 | 176.82 | $181.68 | 106300 |
| 2022-04-11 | 175.92 | $181.90 | 104000 |
| 2022-04-08 | 174.83 | $179.72 | 85700 |
| 2022-04-07 | 174.04 | $178.46 | 128300 |
| 2022-04-06 | 173.40 | $174.79 | 178300 |
| 2022-04-05 | 173.45 | $176.68 | 143100 |
| 2022-04-04 | 173.12 | $179.37 | 120000 |
| 2022-04-01 | 172.20 | $176.34 | 125000 |
| 2022-03-31 | 171.79 | $170.78 | 95200 |
| 2022-03-30 | 172.52 | $171.04 | 82100 |
| 2022-03-29 | 173.32 | $176.64 | 109600 |
| 2022-03-28 | 173.10 | $170.97 | 86300 |
| 2022-03-25 | 174.07 | $171.24 | 91500 |
| 2022-03-24 | 175.16 | $171.25 | 117800 |
| 2022-03-23 | 176.45 | $175.20 | 87500 |
| 2022-03-22 | 177.13 | $181.67 | 147700 |
| 2022-03-21 | 176.58 | $183.77 | 125400 |
| 2022-03-18 | 175.52 | $186.26 | 185600 |
| 2022-03-17 | 173.79 | $180.52 | 84600 |
| 2022-03-16 | 173.03 | $175.37 | 84000 |
| 2022-03-15 | 173.26 | $169.44 | 96200 |
| 2022-03-14 | 174.82 | $163.59 | 119400 |
| 2022-03-11 | 177.90 | $172.75 | 86300 |
| 2022-03-10 | 179.57 | $174.53 | 122900 |
| 2022-03-09 | 181.16 | $182.41 | 108600 |
| 2022-03-08 | 181.38 | $179.64 | 140600 |
| 2022-03-07 | 182.23 | $177.27 | 164400 |
| 2022-03-04 | 183.74 | $186.23 | 132400 |
| 2022-03-03 | 183.63 | $188.70 | 110200 |
| 2022-03-02 | 183.01 | $192.36 | 92800 |
| 2022-03-01 | 181.54 | $192.79 | 341900 |
| 2022-02-28 | 179.77 | $186.00 | 288100 |
| 2022-02-25 | 179.19 | $178.06 | 149500 |
| 2022-02-24 | 180.22 | $172.64 | 275500 |
| 2022-02-23 | 182.60 | $176.16 | 150400 |
| 2022-02-22 | 184.65 | $182.86 | 323700 |
| 2022-02-18 | 185.66 | $177.06 | 193100 |
| 2022-02-17 | 188.08 | $185.03 | 81700 |
| 2022-02-16 | 189.23 | $191.25 | 69400 |
| 2022-02-15 | 189.29 | $190.80 | 87600 |
| 2022-02-14 | 189.47 | $188.67 | 76600 |
| 2022-02-11 | 190.15 | $190.92 | 69500 |
| 2022-02-10 | 190.50 | $190.88 | 77200 |
| 2022-02-09 | 190.94 | $193.02 | 119500 |
| 2022-02-08 | 191.02 | $196.12 | 86200 |
| 2022-02-07 | 190.50 | $191.74 | 82400 |
| 2022-02-04 | 190.83 | $188.14 | 115600 |
| 2022-02-03 | 192.02 | $185.62 | 74500 |
| 2022-02-02 | 193.95 | $194.88 | 107100 |
| 2022-02-01 | 194.27 | $198.63 | 69300 |
| 2022-01-31 | 193.87 | $198.71 | 151600 |
| 2022-01-28 | 193.43 | $191.75 | 86400 |
| 2022-01-27 | 194.41 | $189.78 | 86900 |
| 2022-01-26 | 195.99 | $189.98 | 85400 |
| 2022-01-25 | 197.81 | $191.43 | 124400 |
| 2022-01-24 | 199.64 | $195.39 | 142800 |
| 2022-01-21 | 200.96 | $192.03 | 105100 |
| 2022-01-20 | 203.21 | $197.26 | 126100 |
| 2022-01-19 | 204.73 | $202.08 | 118400 |
| 2022-01-18 | 205.50 | $203.64 | 96500 |
| 2022-01-14 | 206.07 | $203.96 | 75500 |
| 2022-01-13 | 206.67 | $202.83 | 102000 |
| 2022-01-12 | 207.61 | $207.53 | 132800 |
| 2022-01-11 | 207.72 | $196.46 | 138400 |
| 2022-01-10 | 210.18 | $197.32 | 236400 |
| 2022-01-07 | 212.85 | $214.64 | 157800 |
| 2022-01-06 | 212.30 | $219.02 | 180100 |
| 2022-01-05 | 210.73 | $211.52 | 139200 |
| 2022-01-04 | 210.48 | $214.05 | 80200 |
| 2022-01-03 | 209.65 | $215.83 | 101500 |
| 2021-12-31 | 208.32 | $209.43 | 91200 |
| 2021-12-30 | 208.12 | $210.84 | 76200 |
| 2021-12-29 | 207.60 | $213.23 | 66400 |
| 2021-12-28 | 206.49 | $207.79 | 44600 |
| 2021-12-27 | 206.35 | $207.53 | 67400 |
| 2021-12-23 | 206.26 | $204.20 | 112500 |
| 2021-12-22 | 206.86 | $207.30 | 64300 |
| 2021-12-21 | 206.91 | $205.00 | 176000 |
| 2021-12-20 | 207.46 | $217.04 | 149900 |
| 2021-12-17 | 205.57 | $211.88 | 274300 |
| 2021-12-16 | 204.48 | $210.60 | 107800 |
| 2021-12-15 | 203.49 | $213.60 | 125500 |
| 2021-12-14 | 201.74 | $200.09 | 144200 |
| 2021-12-13 | 202.57 | $196.31 | 127300 |
| 2021-12-10 | 204.35 | $196.84 | 59600 |
| 2021-12-09 | 206.33 | $200.23 | 62300 |
| 2021-12-08 | 207.92 | $207.90 | 81300 |
| 2021-12-07 | 208.17 | $204.38 | 136100 |
| 2021-12-06 | 209.22 | $203.97 | 78900 |
| 2021-12-03 | 210.52 | $199.04 | 109200 |
| 2021-12-02 | 213.09 | $203.89 | 95400 |
| 2021-12-01 | 215.04 | $200.13 | 109800 |
| 2021-11-30 | 218.10 | $205.74 | 99300 |
| 2021-11-29 | 220.45 | $210.38 | 84900 |
| 2021-11-26 | 222.18 | $210.97 | 72700 |
| 2021-11-24 | 224.04 | $220.23 | 54900 |
| 2021-11-23 | 224.22 | $219.28 | 91600 |
| 2021-11-22 | 224.60 | $218.91 | 102400 |
| 2021-11-19 | 225.08 | $220.84 | 101500 |
| 2021-11-18 | 225.19 | $218.29 | 114600 |
| 2021-11-17 | 225.81 | $227.72 | 101500 |
| 2021-11-16 | 224.50 | $230.36 | 77600 |
| 2021-11-15 | 222.39 | $229.26 | 106600 |
| 2021-11-12 | 220.12 | $227.20 | 88900 |
| 2021-11-11 | 217.89 | $228.45 | 93400 |
| 2021-11-10 | 215.00 | $222.75 | 90600 |
| 2021-11-09 | 212.82 | $224.25 | 103900 |
| 2021-11-08 | 209.95 | $219.84 | 241000 |
| 2021-11-05 | 207.53 | $222.19 | 381500 |
| 2021-11-04 | 204.22 | $215.88 | 151400 |
| 2021-11-03 | 201.70 | $214.16 | 170900 |
| 2021-11-02 | 199.14 | $212.18 | 116000 |
| 2021-11-01 | 196.60 | $211.67 | 199200 |
| 2021-10-29 | 193.78 | $196.27 | 138200 |
| 2021-10-28 | 193.77 | $197.94 | 94200 |
| 2021-10-27 | 193.44 | $192.15 | 95700 |
| 2021-10-26 | 194.30 | $202.34 | 74800 |
| 2021-10-25 | 193.18 | $205.41 | 137900 |
| 2021-10-22 | 191.27 | $201.66 | 66600 |
| 2021-10-21 | 189.88 | $199.27 | 69300 |
| 2021-10-20 | 188.82 | $198.73 | 79400 |
| 2021-10-19 | 187.75 | $196.95 | 103500 |
| 2021-10-18 | 186.94 | $196.50 | 137400 |
| 2021-10-15 | 186.16 | $190.90 | 81400 |
| 2021-10-14 | 186.49 | $193.30 | 238100 |
| 2021-10-13 | 186.45 | $190.33 | 239900 |
| 2021-10-12 | 187.10 | $189.33 | 109700 |
| 2021-10-11 | 188.14 | $191.95 | 110800 |
| 2021-10-08 | 188.87 | $192.08 | 132300 |
| 2021-10-07 | 189.77 | $194.01 | 118400 |
| 2021-10-06 | 190.48 | $185.81 | 126600 |
| 2021-10-05 | 193.12 | $189.79 | 116700 |
| 2021-10-04 | 195.43 | $188.32 | 137700 |
| 2021-10-01 | 198.50 | $193.97 | 188000 |
| 2021-09-30 | 200.94 | $192.64 | 182900 |
| 2021-09-29 | 204.13 | $198.57 | 96700 |
| 2021-09-28 | 206.64 | $201.76 | 104900 |
| 2021-09-27 | 208.96 | $210.25 | 94900 |
| 2021-09-24 | 209.92 | $203.68 | 157700 |
| 2021-09-23 | 212.48 | $208.73 | 158900 |
| 2021-09-22 | 214.45 | $208.21 | 145100 |
| 2021-09-21 | 216.89 | $214.31 | 89900 |
| 2021-09-20 | 218.50 | $216.59 | 91900 |
| 2021-09-17 | 219.95 | $219.55 | 276800 |
| 2021-09-16 | 221.05 | $215.60 | 95600 |
| 2021-09-15 | 223.20 | $218.80 | 192100 |
| 2021-09-14 | 225.08 | $219.22 | 179000 |
| 2021-09-13 | 227.22 | $233.25 | 109200 |
| 2021-09-10 | 226.79 | $233.20 | 96800 |
| 2021-09-09 | 226.34 | $231.74 | 148100 |
| 2021-09-08 | 226.18 | $238.25 | 138200 |
| 2021-09-07 | 224.68 | $235.77 | 109800 |
| 2021-09-03 | 223.51 | $235.61 | 127700 |
| 2021-09-02 | 222.26 | $232.16 | 189700 |
| 2021-09-01 | 221.60 | $229.64 | 101300 |
| 2021-08-31 | 221.45 | $227.90 | 188400 |
| 2021-08-30 | 221.71 | $231.37 | 144200 |
| 2021-08-27 | 221.37 | $231.70 | 108700 |
| 2021-08-26 | 221.00 | $222.38 | 71200 |
| 2021-08-25 | 222.63 | $222.12 | 107400 |
| 2021-08-24 | 224.67 | $223.52 | 127700 |
| 2021-08-23 | 226.85 | $227.03 | 80600 |
| 2021-08-20 | 228.72 | $222.88 | 79400 |
| 2021-08-19 | 231.87 | $218.23 | 103900 |
| 2021-08-18 | 236.59 | $222.74 | 75500 |
| 2021-08-17 | 241.21 | $227.64 | 141300 |
| 2021-08-16 | 245.61 | $233.04 | 86000 |
| 2021-08-13 | 249.66 | $236.01 | 89600 |
| 2021-08-12 | 253.79 | $236.19 | 83700 |
| 2021-08-11 | 258.60 | $239.02 | 106300 |
| 2021-08-10 | 263.63 | $240.14 | 118200 |
| 2021-08-09 | 269.28 | $244.82 | 205400 |
| 2021-08-06 | 274.86 | $259.55 | 161400 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
9.60
2026-08-03
Close Price
$9.74
Vol: 250771
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
9.60
Average
76.43
Maximum
273.08
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-08-03 | 9.60 | $9.74 | 250771 |
| 2026-07-31 | 9.62 | $9.83 | 103400 |
| 2026-07-30 | 9.62 | $9.91 | 120606 |
| 2026-07-29 | 9.61 | $9.64 | 128500 |
| 2026-07-28 | 9.69 | $9.75 | 98200 |
| 2026-07-27 | 9.76 | $9.91 | 152246 |
| 2026-07-24 | 9.79 | $9.68 | 207500 |
| 2026-07-23 | 9.92 | $9.45 | 262700 |
| 2026-07-22 | 10.15 | $9.76 | 262112 |
| 2026-07-21 | 10.34 | $10.52 | 156700 |
| 2026-07-20 | 10.33 | $10.38 | 158600 |
| 2026-07-17 | 10.38 | $10.26 | 165283 |
| 2026-07-16 | 10.47 | $10.50 | 128501 |
| 2026-07-15 | 10.52 | $10.63 | 202837 |
| 2026-07-14 | 10.53 | $10.61 | 150329 |
| 2026-07-13 | 10.57 | $11.03 | 210746 |
| 2026-07-10 | 10.48 | $10.72 | 120834 |
| 2026-07-09 | 10.48 | $10.68 | 119600 |
| 2026-07-08 | 10.49 | $10.67 | 146300 |
| 2026-07-07 | 10.52 | $10.89 | 152800 |
| 2026-07-06 | 10.49 | $11.04 | 155900 |
| 2026-07-02 | 10.42 | $10.96 | 278800 |
| 2026-07-01 | 10.36 | $11.03 | 203700 |
| 2026-06-30 | 10.28 | $10.61 | 177720 |
| 2026-06-29 | 10.32 | $10.70 | 211800 |
| 2026-06-26 | 10.35 | $10.51 | 1.6M |
| 2026-06-25 | 10.46 | $10.20 | 437640 |
| 2026-06-24 | 10.71 | $10.36 | 327100 |
| 2026-06-23 | 10.96 | $10.62 | 316533 |
| 2026-06-22 | 11.20 | $11.02 | 345000 |
| 2026-06-18 | 11.37 | $11.04 | 504037 |
| 2026-06-17 | 11.57 | $11.25 | 155100 |
| 2026-06-16 | 11.76 | $11.27 | 171100 |
| 2026-06-15 | 11.99 | $11.94 | 159700 |
| 2026-06-12 | 12.06 | $11.89 | 111600 |
| 2026-06-11 | 12.15 | $11.92 | 80378 |
| 2026-06-10 | 12.27 | $12.14 | 107200 |
| 2026-06-09 | 12.33 | $12.18 | 218812 |
| 2026-06-08 | 12.40 | $12.07 | 147107 |
| 2026-06-05 | 12.52 | $12.10 | 103715 |
| 2026-06-04 | 12.65 | $12.27 | 112614 |
| 2026-06-03 | 12.75 | $12.24 | 186045 |
| 2026-06-02 | 12.89 | $12.36 | 117100 |
| 2026-06-01 | 13.00 | $12.70 | 201925 |
| 2026-05-29 | 13.03 | $12.53 | 456705 |
| 2026-05-28 | 13.12 | $13.15 | 161100 |
| 2026-05-27 | 13.02 | $12.72 | 139800 |
| 2026-05-26 | 13.02 | $13.09 | 364327 |
| 2026-05-22 | 12.90 | $12.59 | 127943 |
| 2026-05-21 | 12.90 | $12.63 | 208302 |
| 2026-05-20 | 12.88 | $12.60 | 148945 |
| 2026-05-19 | 12.86 | $12.59 | 146800 |
| 2026-05-18 | 12.83 | $12.45 | 173931 |
| 2026-05-15 | 12.82 | $12.48 | 135112 |
| 2026-05-14 | 12.79 | $12.59 | 143900 |
| 2026-05-13 | 12.72 | $12.48 | 250835 |
| 2026-05-12 | 12.65 | $12.57 | 170219 |
| 2026-05-11 | 12.52 | $12.40 | 183000 |
| 2026-05-08 | 12.41 | $12.59 | 112200 |
| 2026-05-07 | 12.20 | $12.69 | 193609 |
| 2026-05-06 | 11.91 | $12.69 | 302500 |
| 2026-05-05 | 11.55 | $13.02 | 834234 |
| 2026-05-04 | 11.00 | $10.63 | 150500 |
| 2026-05-01 | 11.07 | $10.91 | 101018 |
| 2026-04-30 | 11.08 | $10.87 | 122600 |
| 2026-04-29 | 11.09 | $10.92 | 145862 |
| 2026-04-28 | 11.09 | $10.81 | 130800 |
| 2026-04-27 | 11.12 | $10.76 | 147100 |
| 2026-04-24 | 11.16 | $11.15 | 102600 |
| 2026-04-23 | 11.09 | $10.98 | 148701 |
| 2026-04-22 | 11.04 | $10.95 | 146130 |
| 2026-04-21 | 11.00 | $11.05 | 167834 |
| 2026-04-20 | 10.90 | $10.92 | 205153 |
| 2026-04-17 | 10.83 | $10.96 | 175029 |
| 2026-04-16 | 10.71 | $10.87 | 202800 |
| 2026-04-15 | 10.60 | $10.85 | 172707 |
| 2026-04-14 | 10.47 | $10.88 | 458000 |
| 2026-04-13 | 10.30 | $10.63 | 451852 |
| 2026-04-10 | 10.17 | $10.06 | 164926 |
| 2026-04-09 | 10.19 | $10.21 | 225700 |
| 2026-04-08 | 10.16 | $10.22 | 199400 |
| 2026-04-07 | 10.13 | $10.20 | 195600 |
| 2026-04-06 | 10.10 | $10.52 | 163413 |
| 2026-04-02 | 9.96 | $10.36 | 159701 |
| 2026-04-01 | 9.84 | $10.10 | 137046 |
| 2026-03-31 | 9.78 | $10.19 | 170100 |
| 2026-03-30 | 9.68 | $9.99 | 389500 |
| 2026-03-27 | 9.63 | $9.75 | 294400 |
| 2026-03-26 | 9.64 | $9.63 | 241448 |
| 2026-03-25 | 9.71 | $9.59 | 243100 |
| 2026-03-24 | 9.80 | $9.59 | 195540 |
| 2026-03-23 | 9.92 | $10.10 | 431100 |
| 2026-03-20 | 9.91 | $10.00 | 701400 |
| 2026-03-19 | 9.93 | $10.07 | 173070 |
| 2026-03-18 | 9.94 | $10.10 | 184943 |
| 2026-03-17 | 9.94 | $10.05 | 274600 |
| 2026-03-16 | 9.97 | $10.05 | 304306 |
| 2026-03-13 | 10.00 | $9.62 | 447240 |
| 2026-03-12 | 10.19 | $9.53 | 423203 |
| 2026-03-11 | 10.45 | $10.12 | 571671 |
| 2026-03-10 | 10.58 | $10.73 | 163200 |
| 2026-03-09 | 10.55 | $10.67 | 301700 |
| 2026-03-06 | 10.53 | $10.77 | 138300 |
| 2026-03-05 | 10.48 | $10.80 | 191770 |
| 2026-03-04 | 10.41 | $10.71 | 150800 |
| 2026-03-03 | 10.36 | $10.46 | 191908 |
| 2026-03-02 | 10.39 | $10.44 | 153821 |
| 2026-02-27 | 10.42 | $10.53 | 124235 |
| 2026-02-26 | 10.45 | $10.43 | 466032 |
| 2026-02-25 | 10.51 | $10.65 | 150711 |
| 2026-02-24 | 10.52 | $10.48 | 255600 |
| 2026-02-23 | 10.59 | $10.60 | 260544 |
| 2026-02-20 | 10.64 | $10.63 | 235600 |
| 2026-02-19 | 10.70 | $10.62 | 811400 |
| 2026-02-18 | 10.78 | $10.71 | 455900 |
| 2026-02-17 | 10.85 | $10.80 | 176137 |
| 2026-02-13 | 10.91 | $10.77 | 124532 |
| 2026-02-12 | 11.00 | $10.81 | 157518 |
| 2026-02-11 | 11.10 | $10.85 | 208304 |
| 2026-02-10 | 11.20 | $11.14 | 182100 |
| 2026-02-09 | 11.24 | $11.30 | 131039 |
| 2026-02-06 | 11.24 | $11.36 | 368649 |
| 2026-02-05 | 11.22 | $10.83 | 208441 |
| 2026-02-04 | 11.37 | $11.14 | 188000 |
| 2026-02-03 | 11.45 | $11.01 | 182300 |
| 2026-02-02 | 11.58 | $11.50 | 363530 |
| 2026-01-30 | 11.59 | $11.44 | 298219 |
| 2026-01-29 | 11.62 | $11.15 | 135224 |
| 2026-01-28 | 11.75 | $11.19 | 217900 |
| 2026-01-27 | 11.89 | $11.46 | 332101 |
| 2026-01-26 | 11.97 | $12.00 | 154824 |
| 2026-01-23 | 11.90 | $12.05 | 169400 |
| 2026-01-22 | 11.79 | $11.70 | 164500 |
| 2026-01-21 | 11.76 | $11.80 | 234700 |
| 2026-01-20 | 11.69 | $11.66 | 136400 |
| 2026-01-16 | 11.64 | $11.82 | 212231 |
| 2026-01-15 | 11.54 | $11.83 | 253715 |
| 2026-01-14 | 11.40 | $11.68 | 170500 |
| 2026-01-13 | 11.28 | $11.80 | 199400 |
| 2026-01-12 | 11.10 | $11.69 | 204042 |
| 2026-01-09 | 10.91 | $11.42 | 290920 |
| 2026-01-08 | 10.77 | $11.03 | 186755 |
| 2026-01-07 | 10.73 | $10.69 | 196900 |
| 2026-01-06 | 10.78 | $10.83 | 525200 |
| 2026-01-05 | 10.81 | $10.95 | 399814 |
| 2026-01-02 | 10.81 | $10.40 | 160825 |
| 2025-12-31 | 10.99 | $10.68 | 187400 |
| 2025-12-30 | 11.12 | $10.54 | 242300 |
| 2025-12-29 | 11.32 | $10.54 | 264476 |
| 2025-12-26 | 11.57 | $11.04 | 336097 |
| 2025-12-24 | 11.71 | $11.28 | 113010 |
| 2025-12-23 | 11.81 | $11.15 | 197193 |
| 2025-12-22 | 11.97 | $11.33 | 456701 |
| 2025-12-19 | 12.10 | $11.85 | 771184 |
| 2025-12-18 | 12.09 | $12.03 | 326200 |
| 2025-12-17 | 12.02 | $12.18 | 264000 |
| 2025-12-16 | 11.88 | $12.03 | 237600 |
| 2025-12-15 | 11.75 | $12.00 | 371800 |
| 2025-12-12 | 11.60 | $12.36 | 564878 |
| 2025-12-11 | 11.31 | $11.83 | 269907 |
| 2025-12-10 | 11.11 | $11.66 | 209900 |
| 2025-12-09 | 10.93 | $11.30 | 279941 |
| 2025-12-08 | 10.83 | $11.36 | 198336 |
| 2025-12-05 | 10.69 | $10.88 | 219138 |
| 2025-12-04 | 10.67 | $10.86 | 313000 |
| 2025-12-03 | 10.66 | $11.01 | 138200 |
| 2025-12-02 | 10.61 | $10.99 | 278800 |
| 2025-12-01 | 10.57 | $10.74 | 205618 |
| 2025-11-28 | 10.59 | $10.97 | 64000 |
| 2025-11-26 | 10.56 | $10.97 | 153600 |
| 2025-11-25 | 10.53 | $10.91 | 254128 |
| 2025-11-24 | 10.53 | $10.59 | 254131 |
| 2025-11-21 | 10.63 | $10.68 | 202748 |
| 2025-11-20 | 10.74 | $10.42 | 308422 |
| 2025-11-19 | 10.96 | $10.77 | 175700 |
| 2025-11-18 | 11.13 | $11.18 | 249400 |
| 2025-11-17 | 11.22 | $11.10 | 313849 |
| 2025-11-14 | 11.36 | $11.38 | 113400 |
| 2025-11-13 | 11.45 | $11.46 | 110445 |
| 2025-11-12 | 11.54 | $11.63 | 146900 |
| 2025-11-11 | 11.60 | $11.65 | 161700 |
| 2025-11-10 | 11.68 | $11.79 | 182343 |
| 2025-11-07 | 11.74 | $11.93 | 191327 |
| 2025-11-06 | 11.78 | $11.80 | 283000 |
| 2025-11-05 | 11.88 | $12.18 | 256948 |
| 2025-11-04 | 11.88 | $11.98 | 185834 |
| 2025-11-03 | 11.96 | $11.88 | 175632 |
| 2025-10-31 | 12.09 | $12.02 | 156417 |
| 2025-10-30 | 12.22 | $12.14 | 230007 |
| 2025-10-29 | 12.34 | $12.18 | 154549 |
| 2025-10-28 | 12.49 | $12.73 | 82749 |
| 2025-10-27 | 12.50 | $12.72 | 178800 |
| 2025-10-24 | 12.52 | $12.54 | 184217 |
| 2025-10-23 | 12.60 | $12.48 | 300214 |
| 2025-10-22 | 12.74 | $12.64 | 147837 |
| 2025-10-21 | 12.86 | $12.87 | 138100 |
| 2025-10-20 | 12.93 | $12.72 | 222800 |
| 2025-10-17 | 13.08 | $12.92 | 150600 |
| 2025-10-16 | 13.20 | $12.86 | 138306 |
| 2025-10-15 | 13.37 | $13.17 | 135341 |
| 2025-10-14 | 13.49 | $13.27 | 107101 |
| 2025-10-13 | 13.59 | $13.26 | 150614 |
| 2025-10-10 | 13.73 | $13.27 | 131400 |
| 2025-10-09 | 13.90 | $14.03 | 120900 |
| 2025-10-08 | 13.86 | $14.02 | 110200 |
| 2025-10-07 | 13.82 | $13.86 | 91100 |
| 2025-10-06 | 13.82 | $13.95 | 107645 |
| 2025-10-03 | 13.79 | $13.99 | 148000 |
| 2025-10-02 | 13.74 | $13.67 | 108303 |
| 2025-10-01 | 13.79 | $13.57 | 139600 |
| 2025-09-30 | 13.88 | $13.67 | 107333 |
| 2025-09-29 | 13.96 | $13.84 | 124300 |
| 2025-09-26 | 14.00 | $13.71 | 99536 |
| 2025-09-25 | 14.09 | $13.65 | 134100 |
| 2025-09-24 | 14.22 | $13.83 | 140107 |
| 2025-09-23 | 14.32 | $14.06 | 258415 |
| 2025-09-22 | 14.36 | $14.32 | 225030 |
| 2025-09-19 | 14.33 | $14.35 | 354300 |
| 2025-09-18 | 14.28 | $14.57 | 141100 |
| 2025-09-17 | 14.15 | $14.13 | 117042 |
| 2025-09-16 | 14.12 | $14.36 | 106218 |
| 2025-09-15 | 14.01 | $14.22 | 115208 |
| 2025-09-12 | 13.92 | $13.97 | 121022 |
| 2025-09-11 | 13.90 | $13.92 | 131633 |
| 2025-09-10 | 13.88 | $13.81 | 94336 |
| 2025-09-09 | 13.89 | $13.80 | 114300 |
| 2025-09-08 | 13.90 | $13.82 | 187146 |
| 2025-09-05 | 13.91 | $13.55 | 143300 |
| 2025-09-04 | 14.01 | $13.85 | 107000 |
| 2025-09-03 | 14.03 | $13.96 | 136911 |
| 2025-09-02 | 14.01 | $13.92 | 119300 |
| 2025-08-29 | 14.01 | $14.03 | 118900 |
| 2025-08-28 | 13.97 | $14.02 | 149135 |
| 2025-08-27 | 13.92 | $14.26 | 90320 |
| 2025-08-26 | 13.78 | $13.97 | 236900 |
| 2025-08-25 | 13.71 | $14.09 | 227800 |
| 2025-08-22 | 13.57 | $14.29 | 224200 |
| 2025-08-21 | 13.35 | $13.57 | 119014 |
| 2025-08-20 | 13.31 | $13.65 | 176330 |
| 2025-08-19 | 13.24 | $14.15 | 275400 |
| 2025-08-18 | 12.99 | $13.38 | 249500 |
| 2025-08-15 | 12.95 | $13.19 | 144148 |
| 2025-08-14 | 12.95 | $13.03 | 192507 |
| 2025-08-13 | 13.02 | $13.70 | 156654 |
| 2025-08-12 | 12.90 | $13.19 | 159731 |
| 2025-08-11 | 12.91 | $12.83 | 144318 |
| 2025-08-08 | 13.05 | $12.85 | 157600 |
| 2025-08-07 | 13.23 | $12.74 | 270500 |
| 2025-08-06 | 13.48 | $12.96 | 233200 |
| 2025-08-05 | 13.72 | $13.07 | 491537 |
| 2025-08-04 | 13.98 | $13.51 | 145100 |
| 2025-08-01 | 14.16 | $13.75 | 201903 |
| 2025-07-31 | 14.31 | $13.77 | 157900 |
| 2025-07-30 | 14.48 | $14.02 | 132600 |
| 2025-07-29 | 14.60 | $14.32 | 157600 |
| 2025-07-28 | 14.66 | $14.54 | 164100 |
| 2025-07-25 | 14.65 | $14.90 | 200800 |
| 2025-07-24 | 14.53 | $15.11 | 264347 |
| 2025-07-23 | 14.31 | $15.21 | 250700 |
| 2025-07-22 | 14.00 | $14.49 | 190551 |
| 2025-07-21 | 13.86 | $13.79 | 341036 |
| 2025-07-18 | 13.91 | $13.24 | 179401 |
| 2025-07-17 | 14.14 | $13.44 | 336239 |
| 2025-07-16 | 14.36 | $13.57 | 256149 |
| 2025-07-15 | 14.59 | $13.69 | 251415 |
| 2025-07-14 | 14.82 | $14.34 | 195604 |
| 2025-07-11 | 14.88 | $14.40 | 150387 |
| 2025-07-10 | 14.94 | $14.68 | 153700 |
| 2025-07-09 | 14.91 | $15.15 | 135133 |
| 2025-07-08 | 14.73 | $15.22 | 249200 |
| 2025-07-07 | 14.47 | $14.64 | 173311 |
| 2025-07-03 | 14.33 | $14.58 | 104800 |
| 2025-07-02 | 14.17 | $14.62 | 193542 |
| 2025-07-01 | 13.96 | $14.67 | 226547 |
| 2025-06-30 | 13.69 | $14.05 | 177500 |
| 2025-06-27 | 13.55 | $13.57 | 193900 |
| 2025-06-26 | 13.53 | $13.42 | 205204 |
| 2025-06-25 | 13.56 | $13.12 | 242031 |
| 2025-06-24 | 13.68 | $13.70 | 322800 |
| 2025-06-23 | 13.65 | $13.31 | 598498 |
| 2025-06-20 | 13.73 | $14.13 | 733831 |
| 2025-06-18 | 13.56 | $14.17 | 412509 |
| 2025-06-17 | 13.35 | $13.49 | 248300 |
| 2025-06-16 | 13.30 | $13.54 | 258479 |
| 2025-06-13 | 13.22 | $12.98 | 155706 |
| 2025-06-12 | 13.31 | $13.16 | 107900 |
| 2025-06-11 | 13.36 | $13.28 | 223500 |
| 2025-06-10 | 13.38 | $13.59 | 170310 |
| 2025-06-09 | 13.31 | $13.26 | 351700 |
| 2025-06-06 | 13.32 | $12.70 | 256840 |
| 2025-06-05 | 13.52 | $12.47 | 400142 |
| 2025-06-04 | 13.83 | $13.54 | 237415 |
| 2025-06-03 | 13.86 | $13.61 | 159800 |
| 2025-06-02 | 13.88 | $13.32 | 231942 |
| 2025-05-30 | 13.99 | $14.07 | 238624 |
| 2025-05-29 | 13.87 | $13.94 | 159700 |
| 2025-05-28 | 13.77 | $13.48 | 109240 |
| 2025-05-27 | 13.79 | $13.86 | 177000 |
| 2025-05-23 | 13.68 | $13.41 | 150500 |
| 2025-05-22 | 13.69 | $13.45 | 213700 |
| 2025-05-21 | 13.68 | $13.24 | 306000 |
| 2025-05-20 | 13.73 | $13.94 | 161300 |
| 2025-05-19 | 13.57 | $14.01 | 344710 |
| 2025-05-16 | 13.34 | $13.99 | 341023 |
| 2025-05-15 | 13.07 | $13.37 | 127580 |
| 2025-05-14 | 12.93 | $12.75 | 218452 |
| 2025-05-13 | 12.96 | $12.72 | 251806 |
| 2025-05-12 | 13.00 | $13.12 | 218100 |
| 2025-05-09 | 12.92 | $12.75 | 167419 |
| 2025-05-08 | 12.94 | $12.91 | 228200 |
| 2025-05-07 | 12.92 | $12.95 | 145413 |
| 2025-05-06 | 12.87 | $13.01 | 177305 |
| 2025-05-05 | 12.80 | $13.10 | 157400 |
| 2025-05-02 | 12.68 | $13.25 | 266317 |
| 2025-05-01 | 12.50 | $12.98 | 321348 |
| 2025-04-30 | 12.35 | $13.14 | 278000 |
| 2025-04-29 | 12.14 | $12.50 | 303500 |
| 2025-04-28 | 12.08 | $12.58 | 191717 |
| 2025-04-25 | 11.99 | $12.34 | 121336 |
| 2025-04-24 | 11.96 | $12.17 | 104433 |
| 2025-04-23 | 12.00 | $12.12 | 186108 |
| 2025-04-22 | 12.06 | $12.26 | 192436 |
| 2025-04-21 | 12.10 | $12.00 | 209336 |
| 2025-04-17 | 12.24 | $11.92 | 133400 |
| 2025-04-16 | 12.45 | $12.15 | 331300 |
| 2025-04-15 | 12.64 | $12.38 | 341782 |
| 2025-04-14 | 12.80 | $12.92 | 299900 |
| 2025-04-11 | 12.83 | $12.71 | 235434 |
| 2025-04-10 | 12.95 | $13.14 | 254300 |
| 2025-04-09 | 12.95 | $13.10 | 309052 |
| 2025-04-08 | 12.99 | $12.57 | 398333 |
| 2025-04-07 | 13.20 | $13.02 | 296010 |
| 2025-04-04 | 13.32 | $13.19 | 246500 |
| 2025-04-03 | 13.42 | $13.06 | 237700 |
| 2025-04-02 | 13.59 | $13.66 | 194100 |
| 2025-04-01 | 13.61 | $13.14 | 292282 |
| 2025-03-31 | 13.80 | $13.48 | 116300 |
| 2025-03-28 | 13.93 | $13.83 | 137717 |
| 2025-03-27 | 13.98 | $14.01 | 152346 |
| 2025-03-26 | 13.99 | $13.68 | 182525 |
| 2025-03-25 | 14.11 | $13.86 | 163600 |
| 2025-03-24 | 14.20 | $14.15 | 214543 |
| 2025-03-21 | 14.22 | $14.34 | 535329 |
| 2025-03-20 | 14.18 | $14.36 | 163729 |
| 2025-03-19 | 14.14 | $14.14 | 191834 |
| 2025-03-18 | 14.15 | $14.55 | 167020 |
| 2025-03-17 | 14.05 | $14.35 | 177738 |
| 2025-03-14 | 13.98 | $13.94 | 177700 |
| 2025-03-13 | 14.04 | $13.87 | 237354 |
| 2025-03-12 | 14.14 | $14.05 | 245200 |
| 2025-03-11 | 14.21 | $14.33 | 280100 |
| 2025-03-10 | 14.21 | $15.04 | 253380 |
| 2025-03-07 | 13.99 | $14.44 | 186600 |
| 2025-03-06 | 13.92 | $13.75 | 188708 |
| 2025-03-05 | 14.06 | $14.09 | 162226 |
| 2025-03-04 | 14.13 | $14.23 | 187822 |
| 2025-03-03 | 14.18 | $14.02 | 146509 |
| 2025-02-28 | 14.31 | $14.36 | 221305 |
| 2025-02-27 | 14.37 | $13.98 | 209029 |
| 2025-02-26 | 14.57 | $14.34 | 163054 |
| 2025-02-25 | 14.71 | $14.39 | 269300 |
| 2025-02-24 | 14.87 | $14.77 | 269226 |
| 2025-02-21 | 14.94 | $14.73 | 329800 |
| 2025-02-20 | 15.05 | $14.33 | 304037 |
| 2025-02-19 | 15.32 | $14.29 | 682604 |
| 2025-02-18 | 15.66 | $16.13 | 280536 |
| 2025-02-14 | 15.50 | $16.21 | 235933 |
| 2025-02-13 | 15.27 | $16.03 | 266132 |
| 2025-02-12 | 15.06 | $15.02 | 259713 |
| 2025-02-11 | 15.13 | $15.13 | 140817 |
| 2025-02-10 | 15.19 | $15.18 | 258371 |
| 2025-02-07 | 15.24 | $15.09 | 250921 |
| 2025-02-06 | 15.34 | $15.49 | 156795 |
| 2025-02-05 | 15.35 | $15.47 | 110419 |
| 2025-02-04 | 15.37 | $15.47 | 121921 |
| 2025-02-03 | 15.40 | $15.32 | 180200 |
| 2025-01-31 | 15.49 | $15.70 | 155800 |
| 2025-01-30 | 15.49 | $15.77 | 133500 |
| 2025-01-29 | 15.47 | $16.01 | 149841 |
| 2025-01-28 | 15.38 | $16.15 | 194300 |
| 2025-01-27 | 15.24 | $16.17 | 243600 |
| 2025-01-24 | 15.07 | $15.76 | 160812 |
| 2025-01-23 | 15.01 | $15.57 | 240039 |
| 2025-01-22 | 15.00 | $15.32 | 205504 |
| 2025-01-21 | 15.09 | $15.74 | 228695 |
| 2025-01-17 | 15.09 | $15.52 | 200663 |
| 2025-01-16 | 15.16 | $15.60 | 378500 |
| 2025-01-15 | 15.25 | $15.29 | 143200 |
| 2025-01-14 | 15.47 | $15.25 | 169725 |
| 2025-01-13 | 15.76 | $15.71 | 232930 |
| 2025-01-10 | 15.99 | $15.80 | 238900 |
| 2025-01-08 | 16.26 | $15.64 | 346831 |
| 2025-01-07 | 16.65 | $16.42 | 261542 |
| 2025-01-06 | 16.89 | $16.58 | 203987 |
| 2025-01-03 | 17.14 | $17.60 | 173200 |
| 2025-01-02 | 17.14 | $17.29 | 260000 |
| 2024-12-31 | 17.25 | $17.62 | 232214 |
| 2024-12-30 | 17.28 | $17.79 | 262248 |
| 2024-12-27 | 17.28 | $17.60 | 286003 |
| 2024-12-26 | 17.35 | $17.76 | 291400 |
| 2024-12-24 | 17.39 | $16.97 | 101035 |
| 2024-12-23 | 17.71 | $16.85 | 222200 |
| 2024-12-20 | 18.14 | $16.92 | 483945 |
| 2024-12-19 | 18.65 | $17.14 | 255149 |
| 2024-12-18 | 19.21 | $17.77 | 207400 |
| 2024-12-17 | 19.69 | $18.59 | 194315 |
| 2024-12-16 | 20.02 | $18.23 | 329100 |
| 2024-12-13 | 20.52 | $19.16 | 219700 |
| 2024-12-12 | 20.84 | $20.15 | 150042 |
| 2024-12-11 | 20.89 | $20.98 | 164800 |
| 2024-12-10 | 20.68 | $21.76 | 249115 |
| 2024-12-09 | 20.17 | $20.99 | 396805 |
| 2024-12-06 | 19.79 | $20.06 | 398627 |
| 2024-12-05 | 19.60 | $19.96 | 252600 |
| 2024-12-04 | 19.40 | $19.74 | 245038 |
| 2024-12-03 | 19.22 | $19.22 | 203400 |
| 2024-12-02 | 19.16 | $19.84 | 284700 |
| 2024-11-29 | 18.89 | $19.67 | 119200 |
| 2024-11-27 | 18.61 | $19.44 | 263106 |
| 2024-11-26 | 18.34 | $18.32 | 139429 |
| 2024-11-25 | 18.37 | $18.62 | 220442 |
| 2024-11-22 | 18.31 | $18.41 | 143538 |
| 2024-11-21 | 18.31 | $18.30 | 269600 |
| 2024-11-20 | 18.34 | $18.16 | 190286 |
| 2024-11-19 | 18.42 | $17.32 | 287700 |
| 2024-11-18 | 18.79 | $17.57 | 149929 |
| 2024-11-15 | 19.16 | $18.14 | 145705 |
| 2024-11-14 | 19.43 | $18.28 | 231700 |
| 2024-11-13 | 19.71 | $19.57 | 169900 |
| 2024-11-12 | 19.63 | $19.41 | 176032 |
| 2024-11-11 | 19.57 | $19.43 | 188933 |
| 2024-11-08 | 19.49 | $19.16 | 185706 |
| 2024-11-07 | 19.47 | $19.88 | 217626 |
| 2024-11-06 | 19.20 | $19.70 | 296789 |
| 2024-11-05 | 18.93 | $20.40 | 587717 |
| 2024-11-04 | 18.38 | $18.81 | 206343 |
| 2024-11-01 | 18.20 | $18.58 | 170400 |
| 2024-10-31 | 18.06 | $18.38 | 162507 |
| 2024-10-30 | 17.95 | $18.69 | 172231 |
| 2024-10-29 | 17.72 | $18.51 | 158900 |
| 2024-10-28 | 17.50 | $17.84 | 120121 |
| 2024-10-25 | 17.44 | $17.42 | 99933 |
| 2024-10-24 | 17.52 | $17.64 | 100000 |
| 2024-10-23 | 17.55 | $17.58 | 121300 |
| 2024-10-22 | 17.60 | $17.29 | 136800 |
| 2024-10-21 | 17.77 | $17.76 | 189361 |
| 2024-10-18 | 17.83 | $18.11 | 138912 |
| 2024-10-17 | 17.79 | $17.90 | 112118 |
| 2024-10-16 | 17.82 | $17.98 | 147634 |
| 2024-10-15 | 17.84 | $17.80 | 144900 |
| 2024-10-14 | 17.92 | $17.35 | 162729 |
| 2024-10-11 | 18.17 | $18.02 | 186914 |
| 2024-10-10 | 18.26 | $18.00 | 181100 |
| 2024-10-09 | 18.38 | $17.79 | 181215 |
| 2024-10-08 | 18.60 | $18.46 | 149000 |
| 2024-10-07 | 18.66 | $18.57 | 116696 |
| 2024-10-04 | 18.70 | $18.44 | 165815 |
| 2024-10-03 | 18.78 | $18.28 | 176808 |
| 2024-10-02 | 18.94 | $18.35 | 154487 |
| 2024-10-01 | 19.11 | $19.22 | 187200 |
| 2024-09-30 | 19.03 | $19.14 | 133500 |
| 2024-09-27 | 18.97 | $19.25 | 118711 |
| 2024-09-26 | 18.86 | $19.09 | 196500 |
| 2024-09-25 | 18.77 | $18.40 | 211900 |
| 2024-09-24 | 18.88 | $19.15 | 109719 |
| 2024-09-23 | 18.78 | $18.80 | 205900 |
| 2024-09-20 | 18.76 | $18.68 | 534923 |
| 2024-09-19 | 18.79 | $18.99 | 117200 |
| 2024-09-18 | 18.72 | $18.82 | 149122 |
| 2024-09-17 | 18.69 | $19.18 | 168018 |
| 2024-09-16 | 18.55 | $18.62 | 214600 |
| 2024-09-13 | 18.55 | $18.90 | 169800 |
| 2024-09-12 | 18.48 | $18.77 | 171300 |
| 2024-09-11 | 18.42 | $18.26 | 174037 |
| 2024-09-10 | 18.53 | $18.89 | 214622 |
| 2024-09-09 | 18.46 | $18.12 | 176401 |
| 2024-09-06 | 18.62 | $18.51 | 230100 |
| 2024-09-05 | 18.70 | $19.19 | 148122 |
| 2024-09-04 | 18.59 | $18.94 | 254950 |
| 2024-09-03 | 18.54 | $17.94 | 223317 |
| 2024-08-30 | 18.80 | $18.30 | 229903 |
| 2024-08-29 | 19.01 | $18.60 | 319200 |
| 2024-08-28 | 19.17 | $18.83 | 167524 |
| 2024-08-27 | 19.30 | $19.15 | 223094 |
| 2024-08-26 | 19.35 | $19.34 | 365104 |
| 2024-08-23 | 19.36 | $19.98 | 181800 |
| 2024-08-22 | 19.17 | $19.01 | 245434 |
| 2024-08-21 | 19.25 | $19.45 | 140000 |
| 2024-08-20 | 19.21 | $19.42 | 146927 |
| 2024-08-19 | 19.17 | $19.41 | 403700 |
| 2024-08-16 | 19.14 | $18.33 | 256200 |
| 2024-08-15 | 19.44 | $18.45 | 244955 |
| 2024-08-14 | 19.77 | $18.70 | 335812 |
| 2024-08-13 | 20.10 | $19.09 | 297535 |
| 2024-08-12 | 20.37 | $19.32 | 349035 |
| 2024-08-09 | 20.63 | $19.53 | 302454 |
| 2024-08-08 | 20.87 | $19.75 | 445131 |
| 2024-08-07 | 21.09 | $19.91 | 463821 |
| 2024-08-06 | 21.30 | $20.27 | 615303 |
| 2024-08-05 | 21.42 | $20.86 | 450400 |
| 2024-08-02 | 21.38 | $21.47 | 317149 |
| 2024-08-01 | 21.13 | $21.66 | 430500 |
| 2024-07-31 | 20.75 | $21.93 | 469826 |
| 2024-07-30 | 20.19 | $21.20 | 336602 |
| 2024-07-29 | 19.74 | $20.69 | 315332 |
| 2024-07-26 | 19.34 | $20.49 | 281831 |
| 2024-07-25 | 18.93 | $19.53 | 468843 |
| 2024-07-24 | 18.74 | $18.84 | 355400 |
| 2024-07-23 | 18.73 | $18.73 | 194159 |
| 2024-07-22 | 18.76 | $18.90 | 500838 |
| 2024-07-19 | 18.75 | $18.64 | 241041 |
| 2024-07-18 | 18.83 | $18.78 | 365970 |
| 2024-07-17 | 18.89 | $19.49 | 400585 |
| 2024-07-16 | 18.75 | $19.20 | 444834 |
| 2024-07-15 | 18.69 | $18.63 | 371690 |
| 2024-07-12 | 18.80 | $18.87 | 375421 |
| 2024-07-11 | 18.87 | $19.19 | 333086 |
| 2024-07-10 | 18.88 | $18.73 | 409347 |
| 2024-07-09 | 19.04 | $18.41 | 335735 |
| 2024-07-08 | 19.36 | $18.51 | 335781 |
| 2024-07-05 | 19.72 | $18.69 | 389528 |
| 2024-07-03 | 20.12 | $19.77 | 141012 |
| 2024-07-02 | 20.28 | $20.48 | 363356 |
| 2024-07-01 | 20.26 | $21.03 | 402494 |
| 2024-06-28 | 20.07 | $21.82 | 1.2M |
| 2024-06-27 | 19.61 | $21.12 | 608397 |
| 2024-06-26 | 19.28 | $20.00 | 684770 |
| 2024-06-25 | 19.26 | $19.49 | 537292 |
| 2024-06-24 | 19.42 | $19.60 | 592588 |
| 2024-06-21 | 19.61 | $20.03 | 5.3M |
| 2024-06-20 | 19.72 | $20.56 | 625184 |
| 2024-06-18 | 19.72 | $19.61 | 530247 |
| 2024-06-17 | 20.04 | $19.98 | 528633 |
| 2024-06-14 | 20.35 | $19.71 | 525896 |
| 2024-06-13 | 20.84 | $20.14 | 456791 |
| 2024-06-12 | 21.32 | $20.72 | 526785 |
| 2024-06-11 | 21.75 | $21.48 | 559060 |
| 2024-06-10 | 22.06 | $21.05 | 1.0M |
| 2024-06-07 | 22.59 | $21.46 | 520262 |
| 2024-06-06 | 23.13 | $21.85 | 459701 |
| 2024-06-05 | 23.68 | $22.02 | 1.1M |
| 2024-06-04 | 24.31 | $23.97 | 512202 |
| 2024-06-03 | 24.48 | $25.00 | 367673 |
| 2024-05-31 | 24.38 | $25.74 | 742272 |
| 2024-05-30 | 24.03 | $26.10 | 482482 |
| 2024-05-29 | 23.52 | $25.14 | 483572 |
| 2024-05-28 | 23.22 | $24.80 | 830210 |
| 2024-05-24 | 22.99 | $22.83 | 428695 |
| 2024-05-23 | 23.36 | $22.76 | 415104 |
| 2024-05-22 | 23.87 | $24.53 | 375680 |
| 2024-05-21 | 23.96 | $24.39 | 490067 |
| 2024-05-20 | 24.14 | $24.43 | 458014 |
| 2024-05-17 | 24.39 | $25.00 | 285868 |
| 2024-05-16 | 24.54 | $25.36 | 333443 |
| 2024-05-15 | 24.65 | $25.36 | 546668 |
| 2024-05-14 | 24.81 | $26.44 | 496668 |
| 2024-05-13 | 24.71 | $25.35 | 453373 |
| 2024-05-10 | 24.97 | $24.99 | 275198 |
| 2024-05-09 | 25.45 | $25.72 | 338668 |
| 2024-05-08 | 25.84 | $24.96 | 336907 |
| 2024-05-07 | 26.60 | $25.51 | 512078 |
| 2024-05-06 | 27.38 | $25.18 | 569101 |
| 2024-05-03 | 28.48 | $26.69 | 459572 |
| 2024-05-02 | 29.37 | $25.93 | 652384 |
| 2024-05-01 | 30.73 | $26.36 | 980786 |
| 2024-04-30 | 32.26 | $27.53 | 1.9M |
| 2024-04-29 | 33.76 | $35.51 | 686706 |
| 2024-04-26 | 33.07 | $33.71 | 332426 |
| 2024-04-25 | 32.81 | $33.50 | 323644 |
| 2024-04-24 | 32.56 | $33.57 | 218393 |
| 2024-04-23 | 32.25 | $33.42 | 288664 |
| 2024-04-22 | 31.93 | $32.60 | 285909 |
| 2024-04-19 | 31.82 | $32.44 | 288484 |
| 2024-04-18 | 31.76 | $32.47 | 304151 |
| 2024-04-17 | 31.69 | $31.88 | 363707 |
| 2024-04-16 | 31.83 | $32.25 | 488772 |
| 2024-04-15 | 31.91 | $31.35 | 389402 |
| 2024-04-12 | 32.31 | $31.51 | 433060 |
| 2024-04-11 | 32.78 | $31.94 | 334758 |
| 2024-04-10 | 33.25 | $31.89 | 327859 |
| 2024-04-09 | 33.85 | $34.05 | 335869 |
| 2024-04-08 | 33.93 | $33.14 | 466770 |
| 2024-04-05 | 34.34 | $32.83 | 362488 |
| 2024-04-04 | 34.96 | $33.88 | 249672 |
| 2024-04-03 | 35.40 | $34.06 | 252961 |
| 2024-04-02 | 35.90 | $35.12 | 376300 |
| 2024-04-01 | 36.20 | $37.51 | 327336 |
| 2024-03-28 | 35.82 | $38.32 | 355382 |
| 2024-03-27 | 35.13 | $37.53 | 548185 |
| 2024-03-26 | 34.57 | $37.07 | 433368 |
| 2024-03-25 | 34.07 | $35.80 | 352627 |
| 2024-03-22 | 33.91 | $34.70 | 399597 |
| 2024-03-21 | 34.10 | $35.64 | 411141 |
| 2024-03-20 | 34.10 | $35.74 | 318090 |
| 2024-03-19 | 34.11 | $34.94 | 389147 |
| 2024-03-18 | 34.43 | $35.85 | 422309 |
| 2024-03-15 | 34.60 | $36.61 | 1.8M |
| 2024-03-14 | 34.63 | $34.57 | 591662 |
| 2024-03-13 | 35.37 | $35.75 | 462094 |
| 2024-03-12 | 35.97 | $36.60 | 471674 |
| 2024-03-11 | 36.50 | $37.66 | 334285 |
| 2024-03-08 | 36.87 | $39.66 | 414683 |
| 2024-03-07 | 36.76 | $38.09 | 331377 |
| 2024-03-06 | 37.20 | $38.04 | 316351 |
| 2024-03-05 | 37.83 | $38.83 | 332504 |
| 2024-03-04 | 38.42 | $39.50 | 331060 |
| 2024-03-01 | 39.01 | $40.44 | 325406 |
| 2024-02-29 | 39.51 | $40.09 | 397608 |
| 2024-02-28 | 40.31 | $40.57 | 355537 |
| 2024-02-27 | 41.20 | $41.75 | 411113 |
| 2024-02-26 | 42.00 | $40.56 | 365996 |
| 2024-02-23 | 43.43 | $40.73 | 568162 |
| 2024-02-22 | 45.19 | $40.00 | 717014 |
| 2024-02-21 | 47.63 | $40.38 | 1.2M |
| 2024-02-20 | 50.53 | $48.93 | 616208 |
| 2024-02-16 | 51.39 | $49.99 | 357100 |
| 2024-02-15 | 52.14 | $51.46 | 294799 |
| 2024-02-14 | 52.62 | $52.68 | 216535 |
| 2024-02-13 | 52.85 | $52.88 | 279773 |
| 2024-02-12 | 53.10 | $56.13 | 248468 |
| 2024-02-09 | 52.39 | $53.53 | 272479 |
| 2024-02-08 | 52.40 | $54.68 | 148191 |
| 2024-02-07 | 52.08 | $54.05 | 193797 |
| 2024-02-06 | 51.93 | $53.87 | 214309 |
| 2024-02-05 | 51.86 | $51.67 | 188822 |
| 2024-02-02 | 52.52 | $53.04 | 206352 |
| 2024-02-01 | 52.94 | $54.76 | 168444 |
| 2024-01-31 | 52.96 | $54.65 | 222646 |
| 2024-01-30 | 53.07 | $56.87 | 278018 |
| 2024-01-29 | 52.56 | $55.81 | 186812 |
| 2024-01-26 | 52.35 | $55.23 | 209242 |
| 2024-01-25 | 52.33 | $54.88 | 205463 |
| 2024-01-24 | 52.50 | $53.42 | 192916 |
| 2024-01-23 | 53.25 | $54.02 | 198705 |
| 2024-01-22 | 54.04 | $54.47 | 209460 |
| 2024-01-19 | 54.94 | $53.28 | 836639 |
| 2024-01-18 | 56.49 | $52.04 | 714122 |
| 2024-01-17 | 58.83 | $55.21 | 440454 |
| 2024-01-16 | 60.74 | $55.57 | 697482 |
| 2024-01-12 | 62.99 | $61.17 | 194899 |
| 2024-01-11 | 64.00 | $61.63 | 345248 |
| 2024-01-10 | 65.10 | $64.37 | 256227 |
| 2024-01-09 | 65.60 | $63.07 | 318268 |
| 2024-01-08 | 66.64 | $67.14 | 240286 |
| 2024-01-05 | 66.63 | $64.50 | 147265 |
| 2024-01-04 | 67.47 | $65.03 | 389272 |
| 2024-01-03 | 68.33 | $68.74 | 455886 |
| 2024-01-02 | 68.20 | $70.23 | 244001 |
| 2023-12-29 | 67.58 | $67.22 | 107325 |
| 2023-12-28 | 67.79 | $68.13 | 192847 |
| 2023-12-27 | 67.76 | $66.84 | 127185 |
| 2023-12-26 | 68.13 | $67.20 | 150017 |
| 2023-12-22 | 68.48 | $66.66 | 140755 |
| 2023-12-21 | 69.08 | $68.16 | 141975 |
| 2023-12-20 | 69.33 | $67.00 | 195858 |
| 2023-12-19 | 70.00 | $66.98 | 183907 |
| 2023-12-18 | 70.82 | $66.00 | 179084 |
| 2023-12-15 | 72.12 | $68.27 | 715134 |
| 2023-12-14 | 72.95 | $70.29 | 513898 |
| 2023-12-13 | 73.30 | $68.75 | 1.2M |
| 2023-12-12 | 74.18 | $75.41 | 181351 |
| 2023-12-11 | 73.10 | $74.64 | 161405 |
| 2023-12-08 | 72.00 | $74.81 | 117834 |
| 2023-12-07 | 70.57 | $74.96 | 185863 |
| 2023-12-06 | 68.76 | $72.20 | 241840 |
| 2023-12-05 | 67.43 | $68.13 | 133680 |
| 2023-12-04 | 67.09 | $69.74 | 161424 |
| 2023-12-01 | 66.17 | $68.31 | 163852 |
| 2023-11-30 | 65.51 | $66.38 | 118647 |
| 2023-11-29 | 65.34 | $65.90 | 119622 |
| 2023-11-28 | 65.29 | $65.42 | 159009 |
| 2023-11-27 | 65.41 | $64.96 | 175930 |
| 2023-11-24 | 65.72 | $66.21 | 74926 |
| 2023-11-22 | 65.73 | $66.50 | 119669 |
| 2023-11-21 | 65.66 | $65.76 | 110872 |
| 2023-11-20 | 65.84 | $67.50 | 151285 |
| 2023-11-17 | 65.54 | $66.50 | 177663 |
| 2023-11-16 | 65.51 | $66.36 | 180036 |
| 2023-11-15 | 65.56 | $68.45 | 264510 |
| 2023-11-14 | 64.98 | $66.56 | 241539 |
| 2023-11-13 | 64.92 | $62.17 | 227822 |
| 2023-11-10 | 66.28 | $65.40 | 172532 |
| 2023-11-09 | 66.95 | $64.84 | 259068 |
| 2023-11-08 | 67.97 | $65.92 | 276001 |
| 2023-11-07 | 68.91 | $68.89 | 319935 |
| 2023-11-06 | 69.13 | $70.66 | 353061 |
| 2023-11-03 | 68.87 | $69.92 | 186915 |
| 2023-11-02 | 68.82 | $68.89 | 210830 |
| 2023-11-01 | 69.12 | $68.72 | 174892 |
| 2023-10-31 | 69.56 | $69.16 | 123524 |
| 2023-10-30 | 69.99 | $69.25 | 108628 |
| 2023-10-27 | 70.52 | $69.58 | 142318 |
| 2023-10-26 | 71.09 | $71.15 | 130367 |
| 2023-10-25 | 71.32 | $70.03 | 141253 |
| 2023-10-24 | 71.97 | $71.29 | 120045 |
| 2023-10-23 | 72.40 | $69.74 | 158889 |
| 2023-10-20 | 73.43 | $73.75 | 104502 |
| 2023-10-19 | 73.44 | $74.86 | 175568 |
| 2023-10-18 | 73.12 | $76.46 | 153266 |
| 2023-10-17 | 72.25 | $75.19 | 111869 |
| 2023-10-16 | 71.62 | $73.68 | 146583 |
| 2023-10-13 | 71.38 | $72.58 | 278905 |
| 2023-10-12 | 71.47 | $70.58 | 187909 |
| 2023-10-11 | 72.26 | $72.52 | 143623 |
| 2023-10-10 | 72.65 | $74.63 | 143012 |
| 2023-10-09 | 72.50 | $72.91 | 101439 |
| 2023-10-06 | 72.92 | $73.87 | 165404 |
| 2023-10-05 | 73.17 | $72.42 | 171885 |
| 2023-10-04 | 73.98 | $73.45 | 185829 |
| 2023-10-03 | 74.69 | $74.37 | 196890 |
| 2023-10-02 | 75.31 | $75.71 | 242175 |
| 2023-09-29 | 75.69 | $74.85 | 187125 |
| 2023-09-28 | 76.47 | $76.45 | 146976 |
| 2023-09-27 | 76.96 | $76.62 | 156927 |
| 2023-09-26 | 77.53 | $76.81 | 142571 |
| 2023-09-25 | 78.22 | $77.76 | 195486 |
| 2023-09-22 | 78.79 | $77.52 | 189010 |
| 2023-09-21 | 79.60 | $79.62 | 177924 |
| 2023-09-20 | 79.96 | $82.09 | 187299 |
| 2023-09-19 | 79.65 | $80.90 | 99538 |
| 2023-09-18 | 79.69 | $80.41 | 164906 |
| 2023-09-15 | 79.93 | $81.20 | 385856 |
| 2023-09-14 | 80.01 | $82.56 | 139726 |
| 2023-09-13 | 79.73 | $81.08 | 130062 |
| 2023-09-12 | 79.90 | $81.94 | 164946 |
| 2023-09-11 | 79.89 | $82.82 | 169700 |
| 2023-09-08 | 79.66 | $81.22 | 119400 |
| 2023-09-07 | 79.94 | $79.47 | 151200 |
| 2023-09-06 | 80.89 | $80.49 | 134300 |
| 2023-09-05 | 81.78 | $82.85 | 159200 |
| 2023-09-01 | 82.19 | $84.00 | 116400 |
| 2023-08-31 | 82.36 | $84.34 | 124700 |
| 2023-08-30 | 82.53 | $85.85 | 116800 |
| 2023-08-29 | 82.32 | $85.00 | 124800 |
| 2023-08-28 | 82.40 | $84.97 | 122100 |
| 2023-08-25 | 82.57 | $84.15 | 156600 |
| 2023-08-24 | 83.11 | $84.35 | 160600 |
| 2023-08-23 | 83.77 | $84.40 | 160400 |
| 2023-08-22 | 84.62 | $84.85 | 122100 |
| 2023-08-21 | 85.60 | $85.36 | 169800 |
| 2023-08-18 | 86.68 | $84.25 | 175200 |
| 2023-08-17 | 88.41 | $84.42 | 160800 |
| 2023-08-16 | 90.51 | $85.70 | 188300 |
| 2023-08-15 | 92.71 | $89.59 | 140800 |
| 2023-08-14 | 94.18 | $92.47 | 154200 |
| 2023-08-11 | 95.07 | $93.91 | 111300 |
| 2023-08-10 | 95.71 | $91.44 | 138700 |
| 2023-08-09 | 97.28 | $92.74 | 158400 |
| 2023-08-08 | 98.77 | $89.42 | 422200 |
| 2023-08-07 | 101.61 | $96.09 | 282300 |
| 2023-08-04 | 102.93 | $98.78 | 226100 |
| 2023-08-03 | 103.63 | $100.34 | 124200 |
| 2023-08-02 | 103.94 | $101.25 | 206600 |
| 2023-08-01 | 103.95 | $99.93 | 201100 |
| 2023-07-31 | 104.32 | $101.89 | 193800 |
| 2023-07-28 | 104.06 | $107.06 | 164000 |
| 2023-07-27 | 102.05 | $105.29 | 192900 |
| 2023-07-26 | 100.08 | $105.00 | 253100 |
| 2023-07-25 | 97.71 | $99.15 | 114300 |
| 2023-07-24 | 96.63 | $97.89 | 216600 |
| 2023-07-21 | 95.66 | $93.82 | 171300 |
| 2023-07-20 | 95.73 | $94.50 | 109400 |
| 2023-07-19 | 95.57 | $94.16 | 124200 |
| 2023-07-18 | 95.43 | $95.17 | 106800 |
| 2023-07-17 | 94.89 | $94.13 | 129200 |
| 2023-07-14 | 94.52 | $91.40 | 173700 |
| 2023-07-13 | 94.89 | $92.63 | 120600 |
| 2023-07-12 | 94.91 | $91.69 | 268800 |
| 2023-07-11 | 95.17 | $93.33 | 127600 |
| 2023-07-10 | 94.92 | $93.25 | 159600 |
| 2023-07-07 | 94.58 | $92.12 | 250300 |
| 2023-07-06 | 94.46 | $93.28 | 146900 |
| 2023-07-05 | 93.90 | $94.52 | 190800 |
| 2023-07-03 | 92.75 | $94.64 | 158500 |
| 2023-06-30 | 91.27 | $92.16 | 169100 |
| 2023-06-29 | 90.20 | $91.55 | 202800 |
| 2023-06-28 | 89.05 | $89.22 | 248100 |
| 2023-06-27 | 88.34 | $92.99 | 336300 |
| 2023-06-26 | 86.27 | $90.09 | 230300 |
| 2023-06-23 | 84.63 | $88.28 | 512800 |
| 2023-06-22 | 83.21 | $87.98 | 387500 |
| 2023-06-21 | 81.57 | $84.93 | 270400 |
| 2023-06-20 | 80.56 | $82.78 | 188700 |
| 2023-06-16 | 80.03 | $82.33 | 491300 |
| 2023-06-15 | 79.55 | $80.09 | 208100 |
| 2023-06-14 | 79.71 | $80.43 | 150900 |
| 2023-06-13 | 79.84 | $81.86 | 203200 |
| 2023-06-12 | 79.58 | $79.76 | 133300 |
| 2023-06-09 | 79.97 | $79.51 | 143100 |
| 2023-06-08 | 80.56 | $81.99 | 166900 |
| 2023-06-07 | 80.55 | $82.94 | 163900 |
| 2023-06-06 | 80.27 | $81.86 | 143400 |
| 2023-06-05 | 80.32 | $79.92 | 163200 |
| 2023-06-02 | 81.05 | $83.59 | 193900 |
| 2023-06-01 | 80.83 | $79.28 | 172800 |
| 2023-05-31 | 81.98 | $78.70 | 192000 |
| 2023-05-30 | 83.61 | $80.92 | 225300 |
| 2023-05-26 | 84.94 | $82.10 | 161500 |
| 2023-05-25 | 86.23 | $82.74 | 206900 |
| 2023-05-24 | 87.62 | $84.37 | 212700 |
| 2023-05-23 | 88.82 | $87.57 | 186900 |
| 2023-05-22 | 89.29 | $89.78 | 147800 |
| 2023-05-19 | 89.18 | $89.97 | 194000 |
| 2023-05-18 | 89.01 | $91.04 | 166700 |
| 2023-05-17 | 88.47 | $90.32 | 152800 |
| 2023-05-16 | 88.07 | $89.86 | 152800 |
| 2023-05-15 | 87.77 | $91.41 | 159600 |
| 2023-05-12 | 86.93 | $88.89 | 178500 |
| 2023-05-11 | 86.76 | $87.80 | 147800 |
| 2023-05-10 | 86.94 | $86.98 | 178200 |
| 2023-05-09 | 87.47 | $87.50 | 259100 |
| 2023-05-08 | 87.99 | $89.66 | 302100 |
| 2023-05-05 | 88.00 | $90.97 | 343000 |
| 2023-05-04 | 87.64 | $88.12 | 319200 |
| 2023-05-03 | 88.17 | $85.20 | 378600 |
| 2023-05-02 | 89.79 | $88.16 | 1.0M |
| 2023-05-01 | 90.87 | $90.57 | 392200 |
| 2023-04-28 | 91.48 | $91.65 | 286800 |
| 2023-04-27 | 91.92 | $89.89 | 286600 |
| 2023-04-26 | 93.06 | $91.19 | 262800 |
| 2023-04-25 | 94.08 | $90.78 | 257300 |
| 2023-04-24 | 95.48 | $94.10 | 164300 |
| 2023-04-21 | 96.17 | $96.39 | 124700 |
| 2023-04-20 | 96.30 | $96.70 | 180800 |
| 2023-04-19 | 96.40 | $96.75 | 161700 |
| 2023-04-18 | 96.53 | $96.91 | 152200 |
| 2023-04-17 | 96.66 | $97.36 | 157700 |
| 2023-04-14 | 96.71 | $98.08 | 93400 |
| 2023-04-13 | 96.57 | $98.33 | 117400 |
| 2023-04-12 | 96.36 | $96.96 | 165400 |
| 2023-04-11 | 96.57 | $99.08 | 210600 |
| 2023-04-10 | 96.21 | $95.48 | 214000 |
| 2023-04-06 | 96.94 | $95.41 | 240100 |
| 2023-04-05 | 97.90 | $96.39 | 200800 |
| 2023-04-04 | 98.80 | $99.78 | 175600 |
| 2023-04-03 | 98.86 | $102.49 | 205800 |
| 2023-03-31 | 98.12 | $103.67 | 249200 |
| 2023-03-30 | 96.89 | $98.65 | 147500 |
| 2023-03-29 | 97.03 | $98.03 | 149800 |
| 2023-03-28 | 97.46 | $97.09 | 176900 |
| 2023-03-27 | 98.34 | $99.10 | 173600 |
| 2023-03-24 | 98.84 | $97.37 | 198600 |
| 2023-03-23 | 100.05 | $97.67 | 178000 |
| 2023-03-22 | 101.49 | $100.09 | 152400 |
| 2023-03-21 | 102.52 | $103.02 | 159900 |
| 2023-03-20 | 102.90 | $101.22 | 271500 |
| 2023-03-17 | 103.97 | $102.75 | 385400 |
| 2023-03-16 | 104.82 | $104.46 | 153400 |
| 2023-03-15 | 105.36 | $103.01 | 251200 |
| 2023-03-14 | 106.51 | $106.85 | 174300 |
| 2023-03-13 | 106.73 | $104.82 | 223600 |
| 2023-03-10 | 107.66 | $106.95 | 223500 |
| 2023-03-09 | 108.14 | $109.92 | 197400 |
| 2023-03-08 | 107.82 | $107.33 | 186000 |
| 2023-03-07 | 108.26 | $106.59 | 247000 |
| 2023-03-06 | 109.07 | $105.70 | 187600 |
| 2023-03-03 | 110.35 | $111.85 | 206300 |
| 2023-03-02 | 109.98 | $112.72 | 132800 |
| 2023-03-01 | 109.27 | $110.35 | 172300 |
| 2023-02-28 | 109.18 | $112.13 | 213200 |
| 2023-02-27 | 108.53 | $111.73 | 195400 |
| 2023-02-24 | 107.90 | $109.99 | 259100 |
| 2023-02-23 | 107.72 | $108.62 | 360500 |
| 2023-02-22 | 107.97 | $102.89 | 841200 |
| 2023-02-21 | 110.14 | $105.44 | 457300 |
| 2023-02-17 | 111.99 | $115.31 | 191300 |
| 2023-02-16 | 111.16 | $113.10 | 204700 |
| 2023-02-15 | 110.86 | $115.31 | 183700 |
| 2023-02-14 | 109.84 | $111.93 | 152600 |
| 2023-02-13 | 109.69 | $110.62 | 182900 |
| 2023-02-10 | 109.97 | $107.02 | 219700 |
| 2023-02-09 | 111.49 | $109.45 | 320800 |
| 2023-02-08 | 112.61 | $111.90 | 182900 |
| 2023-02-07 | 113.22 | $114.97 | 159500 |
| 2023-02-06 | 113.02 | $112.08 | 119700 |
| 2023-02-03 | 113.73 | $115.84 | 170400 |
| 2023-02-02 | 113.42 | $116.31 | 248800 |
| 2023-02-01 | 112.93 | $115.00 | 235900 |
| 2023-01-31 | 112.78 | $111.45 | 244900 |
| 2023-01-30 | 113.75 | $108.54 | 188100 |
| 2023-01-27 | 115.88 | $114.22 | 228100 |
| 2023-01-26 | 116.71 | $114.78 | 132000 |
| 2023-01-25 | 117.55 | $114.79 | 159700 |
| 2023-01-24 | 118.58 | $113.37 | 181200 |
| 2023-01-23 | 120.28 | $119.68 | 131900 |
| 2023-01-20 | 120.35 | $118.22 | 86700 |
| 2023-01-19 | 120.89 | $116.56 | 80900 |
| 2023-01-18 | 122.05 | $116.58 | 153100 |
| 2023-01-17 | 123.43 | $117.08 | 270900 |
| 2023-01-13 | 124.92 | $126.39 | 115900 |
| 2023-01-12 | 123.74 | $130.31 | 129700 |
| 2023-01-11 | 121.02 | $124.73 | 103000 |
| 2023-01-10 | 119.45 | $124.58 | 99500 |
| 2023-01-09 | 117.57 | $122.16 | 137600 |
| 2023-01-06 | 116.04 | $119.71 | 77400 |
| 2023-01-05 | 114.96 | $116.81 | 100300 |
| 2023-01-04 | 114.57 | $117.18 | 108300 |
| 2023-01-03 | 114.00 | $115.10 | 98400 |
| 2022-12-30 | 113.98 | $115.35 | 123100 |
| 2022-12-29 | 113.90 | $113.65 | 98700 |
| 2022-12-28 | 114.37 | $111.79 | 91700 |
| 2022-12-27 | 115.55 | $114.72 | 74200 |
| 2022-12-23 | 116.08 | $117.10 | 75500 |
| 2022-12-22 | 115.99 | $117.69 | 97000 |
| 2022-12-21 | 115.70 | $115.07 | 69700 |
| 2022-12-20 | 116.20 | $114.12 | 73100 |
| 2022-12-19 | 117.12 | $114.26 | 116200 |
| 2022-12-16 | 118.21 | $116.94 | 398000 |
| 2022-12-15 | 118.69 | $114.14 | 103800 |
| 2022-12-14 | 120.16 | $117.66 | 124000 |
| 2022-12-13 | 120.83 | $116.93 | 187600 |
| 2022-12-12 | 121.85 | $116.79 | 138900 |
| 2022-12-09 | 123.11 | $122.05 | 80600 |
| 2022-12-08 | 122.96 | $123.90 | 120800 |
| 2022-12-07 | 122.14 | $119.88 | 115300 |
| 2022-12-06 | 122.39 | $117.58 | 111800 |
| 2022-12-05 | 123.38 | $121.26 | 89200 |
| 2022-12-02 | 123.37 | $121.13 | 99600 |
| 2022-12-01 | 123.36 | $120.31 | 124100 |
| 2022-11-30 | 123.56 | $126.05 | 132900 |
| 2022-11-29 | 121.93 | $121.45 | 114600 |
| 2022-11-28 | 121.35 | $120.48 | 93500 |
| 2022-11-25 | 120.90 | $120.17 | 48700 |
| 2022-11-23 | 120.41 | $120.30 | 98600 |
| 2022-11-22 | 119.73 | $119.75 | 124300 |
| 2022-11-21 | 119.04 | $120.97 | 224200 |
| 2022-11-18 | 117.78 | $124.05 | 142600 |
| 2022-11-17 | 115.24 | $118.45 | 149600 |
| 2022-11-16 | 113.90 | $118.67 | 162100 |
| 2022-11-15 | 112.20 | $116.38 | 119500 |
| 2022-11-14 | 110.86 | $112.02 | 139200 |
| 2022-11-11 | 110.63 | $114.37 | 165100 |
| 2022-11-10 | 109.62 | $114.87 | 159500 |
| 2022-11-09 | 108.27 | $104.31 | 131000 |
| 2022-11-08 | 110.00 | $109.43 | 150300 |
| 2022-11-07 | 110.52 | $106.93 | 233800 |
| 2022-11-04 | 111.98 | $107.64 | 382200 |
| 2022-11-03 | 113.56 | $103.38 | 260200 |
| 2022-11-02 | 116.84 | $111.17 | 194800 |
| 2022-11-01 | 118.37 | $118.81 | 140200 |
| 2022-10-31 | 117.81 | $116.99 | 193900 |
| 2022-10-28 | 117.68 | $117.40 | 154800 |
| 2022-10-27 | 117.38 | $116.16 | 114000 |
| 2022-10-26 | 117.39 | $115.69 | 153300 |
| 2022-10-25 | 117.55 | $118.53 | 153500 |
| 2022-10-24 | 116.84 | $113.70 | 180300 |
| 2022-10-21 | 117.49 | $117.45 | 134000 |
| 2022-10-20 | 117.09 | $111.84 | 137300 |
| 2022-10-19 | 118.36 | $114.95 | 154600 |
| 2022-10-18 | 118.92 | $120.74 | 125500 |
| 2022-10-17 | 117.75 | $118.22 | 131000 |
| 2022-10-14 | 117.12 | $115.60 | 97300 |
| 2022-10-13 | 117.17 | $118.45 | 150200 |
| 2022-10-12 | 116.33 | $120.85 | 160500 |
| 2022-10-11 | 114.55 | $117.94 | 151000 |
| 2022-10-10 | 113.32 | $115.71 | 86900 |
| 2022-10-07 | 112.56 | $114.35 | 129200 |
| 2022-10-06 | 112.10 | $114.98 | 104800 |
| 2022-10-05 | 111.39 | $116.02 | 125100 |
| 2022-10-04 | 110.25 | $117.37 | 107100 |
| 2022-10-03 | 108.49 | $111.06 | 160500 |
| 2022-09-30 | 108.44 | $108.36 | 162100 |
| 2022-09-29 | 109.31 | $108.40 | 140400 |
| 2022-09-28 | 110.45 | $112.92 | 214000 |
| 2022-09-27 | 110.51 | $109.37 | 128000 |
| 2022-09-26 | 111.79 | $109.65 | 123000 |
| 2022-09-23 | 113.37 | $112.39 | 114200 |
| 2022-09-22 | 114.51 | $114.41 | 130200 |
| 2022-09-21 | 115.35 | $114.84 | 176800 |
| 2022-09-20 | 116.32 | $114.30 | 112200 |
| 2022-09-19 | 117.78 | $117.36 | 137400 |
| 2022-09-16 | 118.67 | $118.96 | 394900 |
| 2022-09-15 | 119.33 | $121.45 | 169500 |
| 2022-09-14 | 119.45 | $120.84 | 155100 |
| 2022-09-13 | 119.87 | $124.56 | 134300 |
| 2022-09-12 | 119.32 | $126.81 | 166600 |
| 2022-09-09 | 118.05 | $125.81 | 136100 |
| 2022-09-08 | 116.95 | $119.66 | 126300 |
| 2022-09-07 | 117.69 | $119.26 | 154800 |
| 2022-09-06 | 118.88 | $119.28 | 201400 |
| 2022-09-02 | 120.47 | $119.05 | 159100 |
| 2022-09-01 | 122.63 | $118.77 | 275800 |
| 2022-08-31 | 125.49 | $125.48 | 168700 |
| 2022-08-30 | 127.00 | $127.13 | 193700 |
| 2022-08-29 | 128.45 | $133.95 | 198300 |
| 2022-08-26 | 128.19 | $134.34 | 309800 |
| 2022-08-25 | 127.90 | $133.46 | 198200 |
| 2022-08-24 | 127.99 | $129.47 | 135800 |
| 2022-08-23 | 129.52 | $131.54 | 124900 |
| 2022-08-22 | 130.90 | $135.59 | 192300 |
| 2022-08-19 | 131.47 | $134.80 | 142600 |
| 2022-08-18 | 132.58 | $140.70 | 129000 |
| 2022-08-17 | 132.26 | $142.03 | 160100 |
| 2022-08-16 | 131.63 | $142.87 | 222200 |
| 2022-08-15 | 130.82 | $138.48 | 181800 |
| 2022-08-12 | 131.44 | $136.79 | 259100 |
| 2022-08-11 | 132.96 | $132.02 | 319500 |
| 2022-08-10 | 136.56 | $128.50 | 309400 |
| 2022-08-09 | 142.29 | $126.00 | 312900 |
| 2022-08-08 | 150.25 | $136.49 | 337700 |
| 2022-08-05 | 156.79 | $138.78 | 385800 |
| 2022-08-04 | 164.14 | $148.05 | 1.1M |
| 2022-08-03 | 170.24 | $171.60 | 389600 |
| 2022-08-02 | 170.27 | $174.69 | 194900 |
| 2022-08-01 | 169.37 | $175.61 | 136700 |
| 2022-07-29 | 168.03 | $168.19 | 182900 |
| 2022-07-28 | 168.81 | $170.56 | 100600 |
| 2022-07-27 | 169.05 | $169.14 | 125100 |
| 2022-07-26 | 169.86 | $167.67 | 140400 |
| 2022-07-25 | 171.37 | $171.82 | 92600 |
| 2022-07-22 | 171.95 | $172.53 | 128400 |
| 2022-07-21 | 172.47 | $176.03 | 129300 |
| 2022-07-20 | 172.05 | $174.44 | 135300 |
| 2022-07-19 | 172.09 | $173.74 | 159500 |
| 2022-07-18 | 172.42 | $169.74 | 179500 |
| 2022-07-15 | 174.13 | $171.83 | 99500 |
| 2022-07-14 | 175.61 | $168.45 | 121000 |
| 2022-07-13 | 178.52 | $174.37 | 84800 |
| 2022-07-12 | 180.20 | $175.58 | 141200 |
| 2022-07-11 | 181.89 | $177.04 | 159800 |
| 2022-07-08 | 183.47 | $176.29 | 161700 |
| 2022-07-07 | 185.62 | $182.52 | 114900 |
| 2022-07-06 | 186.24 | $184.25 | 131800 |
| 2022-07-05 | 186.41 | $187.67 | 133100 |
| 2022-07-01 | 185.50 | $184.17 | 122000 |
| 2022-06-30 | 185.46 | $180.51 | 129400 |
| 2022-06-29 | 186.53 | $182.94 | 128700 |
| 2022-06-28 | 187.01 | $187.15 | 180200 |
| 2022-06-27 | 186.22 | $189.17 | 114600 |
| 2022-06-24 | 184.56 | $189.88 | 191500 |
| 2022-06-23 | 182.28 | $183.57 | 75400 |
| 2022-06-22 | 181.46 | $178.75 | 76700 |
| 2022-06-21 | 181.95 | $179.17 | 84600 |
| 2022-06-17 | 182.39 | $177.17 | 141800 |
| 2022-06-16 | 183.53 | $175.56 | 139200 |
| 2022-06-15 | 185.37 | $180.74 | 113000 |
| 2022-06-14 | 185.91 | $177.87 | 92200 |
| 2022-06-13 | 187.41 | $179.14 | 89200 |
| 2022-06-10 | 188.76 | $189.79 | 102200 |
| 2022-06-09 | 186.93 | $191.56 | 95300 |
| 2022-06-08 | 184.06 | $189.50 | 80400 |
| 2022-06-07 | 181.15 | $189.47 | 128300 |
| 2022-06-06 | 177.55 | $184.23 | 89100 |
| 2022-06-03 | 174.79 | $184.21 | 162200 |
| 2022-06-02 | 171.43 | $189.43 | 153600 |
| 2022-06-01 | 165.69 | $174.81 | 148000 |
| 2022-05-31 | 163.37 | $166.75 | 142600 |
| 2022-05-27 | 163.16 | $173.19 | 56400 |
| 2022-05-26 | 160.94 | $167.53 | 131000 |
| 2022-05-25 | 160.12 | $162.36 | 109400 |
| 2022-05-24 | 160.86 | $157.78 | 125400 |
| 2022-05-23 | 163.32 | $166.87 | 154200 |
| 2022-05-20 | 163.54 | $162.79 | 92900 |
| 2022-05-19 | 165.19 | $163.24 | 118600 |
| 2022-05-18 | 167.15 | $158.52 | 185900 |
| 2022-05-17 | 171.12 | $164.43 | 127300 |
| 2022-05-16 | 174.15 | $165.28 | 119700 |
| 2022-05-13 | 177.61 | $178.89 | 81100 |
| 2022-05-12 | 177.55 | $174.58 | 94400 |
| 2022-05-11 | 178.87 | $169.80 | 89800 |
| 2022-05-10 | 181.99 | $176.11 | 133700 |
| 2022-05-09 | 183.80 | $180.90 | 135600 |
| 2022-05-06 | 184.47 | $181.51 | 118600 |
| 2022-05-05 | 185.08 | $183.03 | 144500 |
| 2022-05-04 | 185.30 | $191.98 | 172200 |
| 2022-05-03 | 182.72 | $188.03 | 205900 |
| 2022-05-02 | 180.80 | $174.54 | 171400 |
| 2022-04-29 | 182.73 | $178.36 | 96300 |
| 2022-04-28 | 183.86 | $178.53 | 119600 |
| 2022-04-27 | 185.15 | $181.59 | 89700 |
| 2022-04-26 | 185.71 | $178.97 | 93100 |
| 2022-04-25 | 187.19 | $187.19 | 112200 |
| 2022-04-22 | 186.34 | $177.79 | 126800 |
| 2022-04-21 | 188.23 | $186.70 | 89800 |
| 2022-04-20 | 187.64 | $194.92 | 155400 |
| 2022-04-19 | 184.27 | $188.49 | 128000 |
| 2022-04-18 | 182.15 | $179.61 | 121800 |
| 2022-04-14 | 182.34 | $184.06 | 68100 |
| 2022-04-13 | 181.13 | $184.93 | 87300 |
| 2022-04-12 | 179.35 | $181.68 | 106300 |
| 2022-04-11 | 178.20 | $181.90 | 104000 |
| 2022-04-08 | 176.72 | $179.72 | 85700 |
| 2022-04-07 | 175.62 | $178.46 | 128300 |
| 2022-04-06 | 174.68 | $174.79 | 178300 |
| 2022-04-05 | 174.72 | $176.68 | 143100 |
| 2022-04-04 | 174.19 | $179.37 | 120000 |
| 2022-04-01 | 172.72 | $176.34 | 125000 |
| 2022-03-31 | 171.93 | $170.78 | 95200 |
| 2022-03-30 | 172.77 | $171.04 | 82100 |
| 2022-03-29 | 173.76 | $176.64 | 109600 |
| 2022-03-28 | 173.24 | $170.97 | 86300 |
| 2022-03-25 | 174.45 | $171.24 | 91500 |
| 2022-03-24 | 175.88 | $171.25 | 117800 |
| 2022-03-23 | 177.65 | $175.20 | 87500 |
| 2022-03-22 | 178.59 | $181.67 | 147700 |
| 2022-03-21 | 177.71 | $183.77 | 125400 |
| 2022-03-18 | 176.01 | $186.26 | 185600 |
| 2022-03-17 | 173.21 | $180.52 | 84600 |
| 2022-03-16 | 171.68 | $175.37 | 84000 |
| 2022-03-15 | 171.52 | $169.44 | 96200 |
| 2022-03-14 | 173.30 | $163.59 | 119400 |
| 2022-03-11 | 177.40 | $172.75 | 86300 |
| 2022-03-10 | 179.56 | $174.53 | 122900 |
| 2022-03-09 | 181.68 | $182.41 | 108600 |
| 2022-03-08 | 181.82 | $179.64 | 140600 |
| 2022-03-07 | 182.90 | $177.27 | 164400 |
| 2022-03-04 | 185.01 | $186.23 | 132400 |
| 2022-03-03 | 184.77 | $188.70 | 110200 |
| 2022-03-02 | 183.73 | $192.36 | 92800 |
| 2022-03-01 | 181.36 | $192.79 | 341900 |
| 2022-02-28 | 178.38 | $186.00 | 288100 |
| 2022-02-25 | 177.00 | $178.06 | 149500 |
| 2022-02-24 | 177.92 | $172.64 | 275500 |
| 2022-02-23 | 180.85 | $176.16 | 150400 |
| 2022-02-22 | 183.40 | $182.86 | 323700 |
| 2022-02-18 | 184.47 | $177.06 | 193100 |
| 2022-02-17 | 187.66 | $185.03 | 81700 |
| 2022-02-16 | 189.10 | $191.25 | 69400 |
| 2022-02-15 | 188.92 | $190.80 | 87600 |
| 2022-02-14 | 188.91 | $188.67 | 76600 |
| 2022-02-11 | 189.62 | $190.92 | 69500 |
| 2022-02-10 | 189.83 | $190.88 | 77200 |
| 2022-02-09 | 190.16 | $193.02 | 119500 |
| 2022-02-08 | 189.94 | $196.12 | 86200 |
| 2022-02-07 | 188.76 | $191.74 | 82400 |
| 2022-02-04 | 188.78 | $188.14 | 115600 |
| 2022-02-03 | 190.03 | $185.62 | 74500 |
| 2022-02-02 | 192.43 | $194.88 | 107100 |
| 2022-02-01 | 192.49 | $198.63 | 69300 |
| 2022-01-31 | 191.45 | $198.71 | 151600 |
| 2022-01-28 | 190.24 | $191.75 | 86400 |
| 2022-01-27 | 191.06 | $189.78 | 86900 |
| 2022-01-26 | 192.78 | $189.98 | 85400 |
| 2022-01-25 | 194.89 | $191.43 | 124400 |
| 2022-01-24 | 197.09 | $195.39 | 142800 |
| 2022-01-21 | 198.58 | $192.03 | 105100 |
| 2022-01-20 | 201.52 | $197.26 | 126100 |
| 2022-01-19 | 203.50 | $202.08 | 118400 |
| 2022-01-18 | 204.41 | $203.64 | 96500 |
| 2022-01-14 | 205.06 | $203.96 | 75500 |
| 2022-01-13 | 205.78 | $202.83 | 102000 |
| 2022-01-12 | 207.03 | $207.53 | 132800 |
| 2022-01-11 | 207.09 | $196.46 | 138400 |
| 2022-01-10 | 210.67 | $197.32 | 236400 |
| 2022-01-07 | 214.74 | $214.64 | 157800 |
| 2022-01-06 | 214.20 | $219.02 | 180100 |
| 2022-01-05 | 212.12 | $211.52 | 139200 |
| 2022-01-04 | 211.94 | $214.05 | 80200 |
| 2022-01-03 | 210.89 | $215.83 | 101500 |
| 2021-12-31 | 209.04 | $209.43 | 91200 |
| 2021-12-30 | 208.80 | $210.84 | 76200 |
| 2021-12-29 | 208.06 | $213.23 | 66400 |
| 2021-12-28 | 206.40 | $207.79 | 44600 |
| 2021-12-27 | 206.12 | $207.53 | 67400 |
| 2021-12-23 | 205.88 | $204.20 | 112500 |
| 2021-12-22 | 206.66 | $207.30 | 64300 |
| 2021-12-21 | 206.64 | $205.00 | 176000 |
| 2021-12-20 | 207.36 | $217.04 | 149900 |
| 2021-12-17 | 204.45 | $211.88 | 274300 |
| 2021-12-16 | 202.58 | $210.60 | 107800 |
| 2021-12-15 | 200.75 | $213.60 | 125500 |
| 2021-12-14 | 197.64 | $200.09 | 144200 |
| 2021-12-13 | 198.21 | $196.31 | 127300 |
| 2021-12-10 | 200.20 | $196.84 | 59600 |
| 2021-12-09 | 202.53 | $200.23 | 62300 |
| 2021-12-08 | 204.36 | $207.90 | 81300 |
| 2021-12-07 | 204.24 | $204.38 | 136100 |
| 2021-12-06 | 205.27 | $203.97 | 78900 |
| 2021-12-03 | 206.71 | $199.04 | 109200 |
| 2021-12-02 | 210.08 | $203.89 | 95400 |
| 2021-12-01 | 212.69 | $200.13 | 109800 |
| 2021-11-30 | 217.07 | $205.74 | 99300 |
| 2021-11-29 | 220.61 | $210.38 | 84900 |
| 2021-11-26 | 223.42 | $210.97 | 72700 |
| 2021-11-24 | 226.59 | $220.23 | 54900 |
| 2021-11-23 | 227.45 | $219.28 | 91600 |
| 2021-11-22 | 228.68 | $218.91 | 102400 |
| 2021-11-19 | 230.19 | $220.84 | 101500 |
| 2021-11-18 | 231.28 | $218.29 | 114600 |
| 2021-11-17 | 233.27 | $227.72 | 101500 |
| 2021-11-16 | 232.55 | $230.36 | 77600 |
| 2021-11-15 | 230.66 | $229.26 | 106600 |
| 2021-11-12 | 228.54 | $227.20 | 88900 |
| 2021-11-11 | 226.45 | $228.45 | 93400 |
| 2021-11-10 | 223.35 | $222.75 | 90600 |
| 2021-11-09 | 221.24 | $224.25 | 103900 |
| 2021-11-08 | 218.05 | $219.84 | 241000 |
| 2021-11-05 | 215.44 | $222.19 | 381500 |
| 2021-11-04 | 211.42 | $215.88 | 151400 |
| 2021-11-03 | 208.43 | $214.16 | 170900 |
| 2021-11-02 | 205.28 | $212.18 | 116000 |
| 2021-11-01 | 202.01 | $211.67 | 199200 |
| 2021-10-29 | 198.17 | $196.27 | 138200 |
| 2021-10-28 | 198.36 | $197.94 | 94200 |
| 2021-10-27 | 198.07 | $192.15 | 95700 |
| 2021-10-26 | 199.55 | $202.34 | 74800 |
| 2021-10-25 | 198.14 | $205.41 | 137900 |
| 2021-10-22 | 195.46 | $201.66 | 66600 |
| 2021-10-21 | 193.42 | $199.27 | 69300 |
| 2021-10-20 | 191.74 | $198.73 | 79400 |
| 2021-10-19 | 189.94 | $196.95 | 103500 |
| 2021-10-18 | 188.39 | $196.50 | 137400 |
| 2021-10-15 | 186.76 | $190.90 | 81400 |
| 2021-10-14 | 186.66 | $193.30 | 238100 |
| 2021-10-13 | 185.92 | $190.33 | 239900 |
| 2021-10-12 | 186.10 | $189.33 | 109700 |
| 2021-10-11 | 186.80 | $191.95 | 110800 |
| 2021-10-08 | 186.99 | $192.08 | 132300 |
| 2021-10-07 | 187.35 | $194.01 | 118400 |
| 2021-10-06 | 187.37 | $185.81 | 126600 |
| 2021-10-05 | 190.17 | $189.79 | 116700 |
| 2021-10-04 | 192.52 | $188.32 | 137700 |
| 2021-10-01 | 196.03 | $193.97 | 188000 |
| 2021-09-30 | 198.68 | $192.64 | 182900 |
| 2021-09-29 | 202.51 | $198.57 | 96700 |
| 2021-09-28 | 205.44 | $201.76 | 104900 |
| 2021-09-27 | 208.14 | $210.25 | 94900 |
| 2021-09-24 | 208.88 | $203.68 | 157700 |
| 2021-09-23 | 211.99 | $208.73 | 158900 |
| 2021-09-22 | 214.30 | $208.21 | 145100 |
| 2021-09-21 | 217.39 | $214.31 | 89900 |
| 2021-09-20 | 219.32 | $216.59 | 91900 |
| 2021-09-17 | 221.05 | $219.55 | 276800 |
| 2021-09-16 | 222.30 | $215.60 | 95600 |
| 2021-09-15 | 225.17 | $218.80 | 192100 |
| 2021-09-14 | 227.72 | $219.22 | 179000 |
| 2021-09-13 | 230.75 | $233.25 | 109200 |
| 2021-09-10 | 230.06 | $233.20 | 96800 |
| 2021-09-09 | 229.28 | $231.74 | 148100 |
| 2021-09-08 | 228.86 | $238.25 | 138200 |
| 2021-09-07 | 226.37 | $235.77 | 109800 |
| 2021-09-03 | 224.21 | $235.61 | 127700 |
| 2021-09-02 | 221.76 | $232.16 | 189700 |
| 2021-09-01 | 220.01 | $229.64 | 101300 |
| 2021-08-31 | 218.84 | $227.90 | 188400 |
| 2021-08-30 | 218.15 | $231.37 | 144200 |
| 2021-08-27 | 216.42 | $231.70 | 108700 |
| 2021-08-26 | 214.44 | $222.38 | 71200 |
| 2021-08-25 | 215.23 | $222.12 | 107400 |
| 2021-08-24 | 216.55 | $223.52 | 127700 |
| 2021-08-23 | 217.99 | $227.03 | 80600 |
| 2021-08-20 | 218.91 | $222.88 | 79400 |
| 2021-08-19 | 221.64 | $218.23 | 103900 |
| 2021-08-18 | 226.72 | $222.74 | 75500 |
| 2021-08-17 | 231.76 | $227.64 | 141300 |
| 2021-08-16 | 236.60 | $233.04 | 86000 |
| 2021-08-13 | 241.02 | $236.01 | 89600 |
| 2021-08-12 | 245.68 | $236.19 | 83700 |
| 2021-08-11 | 251.49 | $239.02 | 106300 |
| 2021-08-10 | 257.83 | $240.14 | 118200 |
| 2021-08-09 | 265.34 | $244.82 | 205400 |
| 2021-08-06 | 273.08 | $259.55 | 161400 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
39.03
2026-08-03
Close Price
$9.74
Vol: 250771
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
23.81
Average
44.03
Maximum
72.75
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-08-03 | 39.03 | $9.74 | 250771 |
| 2026-07-31 | 39.93 | $9.83 | 103400 |
| 2026-07-30 | 40.72 | $9.91 | 120606 |
| 2026-07-29 | 36.70 | $9.64 | 128500 |
| 2026-07-28 | 37.69 | $9.75 | 98200 |
| 2026-07-27 | 39.15 | $9.91 | 152246 |
| 2026-07-24 | 35.76 | $9.68 | 207500 |
| 2026-07-23 | 32.17 | $9.45 | 262700 |
| 2026-07-22 | 34.65 | $9.76 | 262112 |
| 2026-07-21 | 42.22 | $10.52 | 156700 |
| 2026-07-20 | 39.92 | $10.38 | 158600 |
| 2026-07-17 | 37.91 | $10.26 | 165283 |
| 2026-07-16 | 40.49 | $10.50 | 128501 |
| 2026-07-15 | 41.95 | $10.63 | 202837 |
| 2026-07-14 | 41.64 | $10.61 | 150329 |
| 2026-07-13 | 46.59 | $11.03 | 210746 |
| 2026-07-10 | 41.74 | $10.72 | 120834 |
| 2026-07-09 | 41.08 | $10.68 | 119600 |
| 2026-07-08 | 40.92 | $10.67 | 146300 |
| 2026-07-07 | 43.35 | $10.89 | 152800 |
| 2026-07-06 | 45.09 | $11.04 | 155900 |
| 2026-07-02 | 43.95 | $10.96 | 278800 |
| 2026-07-01 | 44.72 | $11.03 | 203700 |
| 2026-06-30 | 38.60 | $10.61 | 177720 |
| 2026-06-29 | 39.49 | $10.70 | 211800 |
| 2026-06-26 | 36.56 | $10.51 | 1.6M |
| 2026-06-25 | 31.40 | $10.20 | 437640 |
| 2026-06-24 | 32.71 | $10.36 | 327100 |
| 2026-06-23 | 34.95 | $10.62 | 316533 |
| 2026-06-22 | 38.83 | $11.02 | 345000 |
| 2026-06-18 | 39.03 | $11.04 | 504037 |
| 2026-06-17 | 41.21 | $11.25 | 155100 |
| 2026-06-16 | 41.42 | $11.27 | 171100 |
| 2026-06-15 | 49.41 | $11.94 | 159700 |
| 2026-06-12 | 48.71 | $11.89 | 111600 |
| 2026-06-11 | 49.10 | $11.92 | 80378 |
| 2026-06-10 | 51.99 | $12.14 | 107200 |
| 2026-06-09 | 52.52 | $12.18 | 218812 |
| 2026-06-08 | 51.21 | $12.07 | 147107 |
| 2026-06-05 | 51.58 | $12.10 | 103715 |
| 2026-06-04 | 53.66 | $12.27 | 112614 |
| 2026-06-03 | 53.34 | $12.24 | 186045 |
| 2026-06-02 | 54.75 | $12.36 | 117100 |
| 2026-06-01 | 58.96 | $12.70 | 201925 |
| 2026-05-29 | 57.40 | $12.53 | 456705 |
| 2026-05-28 | 66.06 | $13.15 | 161100 |
| 2026-05-27 | 62.32 | $12.72 | 139800 |
| 2026-05-26 | 68.50 | $13.09 | 364327 |
| 2026-05-22 | 63.90 | $12.59 | 127943 |
| 2026-05-21 | 64.62 | $12.63 | 208302 |
| 2026-05-20 | 64.33 | $12.60 | 148945 |
| 2026-05-19 | 64.24 | $12.59 | 146800 |
| 2026-05-18 | 62.98 | $12.45 | 173931 |
| 2026-05-15 | 63.44 | $12.48 | 135112 |
| 2026-05-14 | 65.07 | $12.59 | 143900 |
| 2026-05-13 | 64.19 | $12.48 | 250835 |
| 2026-05-12 | 65.47 | $12.57 | 170219 |
| 2026-05-11 | 64.19 | $12.40 | 183000 |
| 2026-05-08 | 66.82 | $12.59 | 112200 |
| 2026-05-07 | 68.22 | $12.69 | 193609 |
| 2026-05-06 | 68.22 | $12.69 | 302500 |
| 2026-05-05 | 72.75 | $13.02 | 834234 |
| 2026-05-04 | 49.84 | $10.63 | 150500 |
| 2026-05-01 | 54.98 | $10.91 | 101018 |
| 2026-04-30 | 54.34 | $10.87 | 122600 |
| 2026-04-29 | 55.27 | $10.92 | 145862 |
| 2026-04-28 | 53.61 | $10.81 | 130800 |
| 2026-04-27 | 52.85 | $10.76 | 147100 |
| 2026-04-24 | 60.13 | $11.15 | 102600 |
| 2026-04-23 | 57.72 | $10.98 | 148701 |
| 2026-04-22 | 57.29 | $10.95 | 146130 |
| 2026-04-21 | 59.20 | $11.05 | 167834 |
| 2026-04-20 | 57.44 | $10.92 | 205153 |
| 2026-04-17 | 58.18 | $10.96 | 175029 |
| 2026-04-16 | 57.00 | $10.87 | 202800 |
| 2026-04-15 | 56.75 | $10.85 | 172707 |
| 2026-04-14 | 57.23 | $10.88 | 458000 |
| 2026-04-13 | 54.12 | $10.63 | 451852 |
| 2026-04-10 | 45.54 | $10.06 | 164926 |
| 2026-04-09 | 47.77 | $10.21 | 225700 |
| 2026-04-08 | 47.92 | $10.22 | 199400 |
| 2026-04-07 | 47.61 | $10.20 | 195600 |
| 2026-04-06 | 52.35 | $10.52 | 163413 |
| 2026-04-02 | 49.99 | $10.36 | 159701 |
| 2026-04-01 | 45.83 | $10.10 | 137046 |
| 2026-03-31 | 47.12 | $10.19 | 170100 |
| 2026-03-30 | 43.79 | $9.99 | 389500 |
| 2026-03-27 | 39.44 | $9.75 | 294400 |
| 2026-03-26 | 37.13 | $9.63 | 241448 |
| 2026-03-25 | 36.36 | $9.59 | 243100 |
| 2026-03-24 | 36.36 | $9.59 | 195540 |
| 2026-03-23 | 42.32 | $10.10 | 431100 |
| 2026-03-20 | 40.50 | $10.00 | 701400 |
| 2026-03-19 | 41.37 | $10.07 | 173070 |
| 2026-03-18 | 41.73 | $10.10 | 184943 |
| 2026-03-17 | 40.91 | $10.05 | 274600 |
| 2026-03-16 | 40.91 | $10.05 | 304306 |
| 2026-03-13 | 33.65 | $9.62 | 447240 |
| 2026-03-12 | 31.99 | $9.53 | 423203 |
| 2026-03-11 | 37.90 | $10.12 | 571671 |
| 2026-03-10 | 46.30 | $10.73 | 163200 |
| 2026-03-09 | 45.16 | $10.67 | 301700 |
| 2026-03-06 | 46.73 | $10.77 | 138300 |
| 2026-03-05 | 47.19 | $10.80 | 191770 |
| 2026-03-04 | 45.65 | $10.71 | 150800 |
| 2026-03-03 | 41.10 | $10.46 | 191908 |
| 2026-03-02 | 40.73 | $10.44 | 153821 |
| 2026-02-27 | 41.87 | $10.53 | 124235 |
| 2026-02-26 | 40.09 | $10.43 | 466032 |
| 2026-02-25 | 42.83 | $10.65 | 150711 |
| 2026-02-24 | 39.82 | $10.48 | 255600 |
| 2026-02-23 | 41.28 | $10.60 | 260544 |
| 2026-02-20 | 41.64 | $10.63 | 235600 |
| 2026-02-19 | 41.48 | $10.62 | 811400 |
| 2026-02-18 | 42.49 | $10.71 | 455900 |
| 2026-02-17 | 43.50 | $10.80 | 176137 |
| 2026-02-13 | 43.07 | $10.77 | 124532 |
| 2026-02-12 | 43.49 | $10.81 | 157518 |
| 2026-02-11 | 43.89 | $10.85 | 208304 |
| 2026-02-10 | 46.90 | $11.14 | 182100 |
| 2026-02-09 | 48.64 | $11.30 | 131039 |
| 2026-02-06 | 49.29 | $11.36 | 368649 |
| 2026-02-05 | 42.85 | $10.83 | 208441 |
| 2026-02-04 | 46.11 | $11.14 | 188000 |
| 2026-02-03 | 44.43 | $11.01 | 182300 |
| 2026-02-02 | 50.01 | $11.50 | 363530 |
| 2026-01-30 | 49.27 | $11.44 | 298219 |
| 2026-01-29 | 45.56 | $11.15 | 135224 |
| 2026-01-28 | 46.00 | $11.19 | 217900 |
| 2026-01-27 | 49.04 | $11.46 | 332101 |
| 2026-01-26 | 56.09 | $12.00 | 154824 |
| 2026-01-23 | 56.81 | $12.05 | 169400 |
| 2026-01-22 | 52.79 | $11.70 | 164500 |
| 2026-01-21 | 54.16 | $11.80 | 234700 |
| 2026-01-20 | 52.52 | $11.66 | 136400 |
| 2026-01-16 | 54.64 | $11.82 | 212231 |
| 2026-01-15 | 54.77 | $11.83 | 253715 |
| 2026-01-14 | 53.17 | $11.68 | 170500 |
| 2026-01-13 | 54.64 | $11.80 | 199400 |
| 2026-01-12 | 53.52 | $11.69 | 204042 |
| 2026-01-09 | 50.68 | $11.42 | 290920 |
| 2026-01-08 | 46.17 | $11.03 | 186755 |
| 2026-01-07 | 41.76 | $10.69 | 196900 |
| 2026-01-06 | 43.14 | $10.83 | 525200 |
| 2026-01-05 | 44.34 | $10.95 | 399814 |
| 2026-01-02 | 36.69 | $10.40 | 160825 |
| 2025-12-31 | 39.30 | $10.68 | 187400 |
| 2025-12-30 | 37.18 | $10.54 | 242300 |
| 2025-12-29 | 37.18 | $10.54 | 264476 |
| 2025-12-26 | 41.90 | $11.04 | 336097 |
| 2025-12-24 | 44.48 | $11.28 | 113010 |
| 2025-12-23 | 42.67 | $11.15 | 197193 |
| 2025-12-22 | 44.58 | $11.33 | 456701 |
| 2025-12-19 | 50.85 | $11.85 | 771184 |
| 2025-12-18 | 53.32 | $12.03 | 326200 |
| 2025-12-17 | 55.45 | $12.18 | 264000 |
| 2025-12-16 | 53.69 | $12.03 | 237600 |
| 2025-12-15 | 53.34 | $12.00 | 371800 |
| 2025-12-12 | 58.36 | $12.36 | 564878 |
| 2025-12-11 | 52.05 | $11.83 | 269907 |
| 2025-12-10 | 49.73 | $11.66 | 209900 |
| 2025-12-09 | 44.30 | $11.30 | 279941 |
| 2025-12-08 | 45.07 | $11.36 | 198336 |
| 2025-12-05 | 36.71 | $10.88 | 219138 |
| 2025-12-04 | 36.33 | $10.86 | 313000 |
| 2025-12-03 | 37.97 | $11.01 | 138200 |
| 2025-12-02 | 37.61 | $10.99 | 278800 |
| 2025-12-01 | 33.04 | $10.74 | 205618 |
| 2025-11-28 | 35.30 | $10.97 | 64000 |
| 2025-11-26 | 35.30 | $10.97 | 153600 |
| 2025-11-25 | 34.24 | $10.91 | 254128 |
| 2025-11-24 | 28.29 | $10.59 | 254131 |
| 2025-11-21 | 28.99 | $10.68 | 202748 |
| 2025-11-20 | 23.81 | $10.42 | 308422 |
| 2025-11-19 | 26.26 | $10.77 | 175700 |
| 2025-11-18 | 29.65 | $11.18 | 249400 |
| 2025-11-17 | 27.93 | $11.10 | 313849 |
| 2025-11-14 | 30.41 | $11.38 | 113400 |
| 2025-11-13 | 31.16 | $11.46 | 110445 |
| 2025-11-12 | 32.80 | $11.63 | 146900 |
| 2025-11-11 | 32.99 | $11.65 | 161700 |
| 2025-11-10 | 34.34 | $11.79 | 182343 |
| 2025-11-07 | 35.73 | $11.93 | 191327 |
| 2025-11-06 | 33.36 | $11.80 | 283000 |
| 2025-11-05 | 37.17 | $12.18 | 256948 |
| 2025-11-04 | 33.36 | $11.98 | 185834 |
| 2025-11-03 | 31.38 | $11.88 | 175632 |
| 2025-10-31 | 32.67 | $12.02 | 156417 |
| 2025-10-30 | 33.80 | $12.14 | 230007 |
| 2025-10-29 | 34.18 | $12.18 | 154549 |
| 2025-10-28 | 39.97 | $12.73 | 82749 |
| 2025-10-27 | 39.79 | $12.72 | 178800 |
| 2025-10-24 | 36.61 | $12.54 | 184217 |
| 2025-10-23 | 35.53 | $12.48 | 300214 |
| 2025-10-22 | 37.13 | $12.64 | 147837 |
| 2025-10-21 | 39.56 | $12.87 | 138100 |
| 2025-10-20 | 37.01 | $12.72 | 222800 |
| 2025-10-17 | 39.10 | $12.92 | 150600 |
| 2025-10-16 | 38.10 | $12.86 | 138306 |
| 2025-10-15 | 41.44 | $13.17 | 135341 |
| 2025-10-14 | 42.59 | $13.27 | 107101 |
| 2025-10-13 | 42.43 | $13.26 | 150614 |
| 2025-10-10 | 42.54 | $13.27 | 131400 |
| 2025-10-09 | 51.92 | $14.03 | 120900 |
| 2025-10-08 | 51.79 | $14.02 | 110200 |
| 2025-10-07 | 49.67 | $13.86 | 91100 |
| 2025-10-06 | 50.87 | $13.95 | 107645 |
| 2025-10-03 | 51.39 | $13.99 | 148000 |
| 2025-10-02 | 47.29 | $13.67 | 108303 |
| 2025-10-01 | 45.93 | $13.57 | 139600 |
| 2025-09-30 | 47.08 | $13.67 | 107333 |
| 2025-09-29 | 49.06 | $13.84 | 124300 |
| 2025-09-26 | 47.46 | $13.71 | 99536 |
| 2025-09-25 | 46.72 | $13.65 | 134100 |
| 2025-09-24 | 48.67 | $13.83 | 140107 |
| 2025-09-23 | 51.26 | $14.06 | 258415 |
| 2025-09-22 | 54.36 | $14.32 | 225030 |
| 2025-09-19 | 54.73 | $14.35 | 354300 |
| 2025-09-18 | 57.40 | $14.57 | 141100 |
| 2025-09-17 | 53.04 | $14.13 | 117042 |
| 2025-09-16 | 55.88 | $14.36 | 106218 |
| 2025-09-15 | 54.47 | $14.22 | 115208 |
| 2025-09-12 | 51.86 | $13.97 | 121022 |
| 2025-09-11 | 51.33 | $13.92 | 131633 |
| 2025-09-10 | 50.18 | $13.81 | 94336 |
| 2025-09-09 | 50.08 | $13.80 | 114300 |
| 2025-09-08 | 50.28 | $13.82 | 187146 |
| 2025-09-05 | 47.67 | $13.55 | 143300 |
| 2025-09-04 | 50.46 | $13.85 | 107000 |
| 2025-09-03 | 51.52 | $13.96 | 136911 |
| 2025-09-02 | 51.16 | $13.92 | 119300 |
| 2025-08-29 | 52.15 | $14.03 | 118900 |
| 2025-08-28 | 52.07 | $14.02 | 149135 |
| 2025-08-27 | 54.14 | $14.26 | 90320 |
| 2025-08-26 | 51.95 | $13.97 | 236900 |
| 2025-08-25 | 52.94 | $14.09 | 227800 |
| 2025-08-22 | 54.60 | $14.29 | 224200 |
| 2025-08-21 | 49.17 | $13.57 | 119014 |
| 2025-08-20 | 49.80 | $13.65 | 176330 |
| 2025-08-19 | 53.89 | $14.15 | 275400 |
| 2025-08-18 | 47.60 | $13.38 | 249500 |
| 2025-08-15 | 45.87 | $13.19 | 144148 |
| 2025-08-14 | 44.40 | $13.03 | 192507 |
| 2025-08-13 | 49.77 | $13.70 | 156654 |
| 2025-08-12 | 44.95 | $13.19 | 159731 |
| 2025-08-11 | 41.17 | $12.83 | 144318 |
| 2025-08-08 | 41.32 | $12.85 | 157600 |
| 2025-08-07 | 40.18 | $12.74 | 270500 |
| 2025-08-06 | 41.72 | $12.96 | 233200 |
| 2025-08-05 | 42.49 | $13.07 | 491537 |
| 2025-08-04 | 45.70 | $13.51 | 145100 |
| 2025-08-01 | 47.57 | $13.75 | 201903 |
| 2025-07-31 | 47.72 | $13.77 | 157900 |
| 2025-07-30 | 49.63 | $14.02 | 132600 |
| 2025-07-29 | 52.01 | $14.32 | 157600 |
| 2025-07-28 | 53.80 | $14.54 | 164100 |
| 2025-07-25 | 56.85 | $14.90 | 200800 |
| 2025-07-24 | 58.69 | $15.11 | 264347 |
| 2025-07-23 | 59.56 | $15.21 | 250700 |
| 2025-07-22 | 54.98 | $14.49 | 190551 |
| 2025-07-21 | 49.72 | $13.79 | 341036 |
| 2025-07-18 | 44.92 | $13.24 | 179401 |
| 2025-07-17 | 46.45 | $13.44 | 336239 |
| 2025-07-16 | 47.45 | $13.57 | 256149 |
| 2025-07-15 | 48.37 | $13.69 | 251415 |
| 2025-07-14 | 53.68 | $14.34 | 195604 |
| 2025-07-11 | 54.20 | $14.40 | 150387 |
| 2025-07-10 | 56.65 | $14.68 | 153700 |
| 2025-07-09 | 61.03 | $15.15 | 135133 |
| 2025-07-08 | 61.71 | $15.22 | 249200 |
| 2025-07-07 | 58.05 | $14.64 | 173311 |
| 2025-07-03 | 57.65 | $14.58 | 104800 |
| 2025-07-02 | 58.00 | $14.62 | 193542 |
| 2025-07-01 | 58.42 | $14.67 | 226547 |
| 2025-06-30 | 54.55 | $14.05 | 177500 |
| 2025-06-27 | 51.22 | $13.57 | 193900 |
| 2025-06-26 | 50.13 | $13.42 | 205204 |
| 2025-06-25 | 47.92 | $13.12 | 242031 |
| 2025-06-24 | 52.16 | $13.70 | 322800 |
| 2025-06-23 | 49.30 | $13.31 | 598498 |
| 2025-06-20 | 55.99 | $14.13 | 733831 |
| 2025-06-18 | 56.34 | $14.17 | 412509 |
| 2025-06-17 | 51.37 | $13.49 | 248300 |
| 2025-06-16 | 51.78 | $13.54 | 258479 |
| 2025-06-13 | 47.29 | $12.98 | 155706 |
| 2025-06-12 | 48.67 | $13.16 | 107900 |
| 2025-06-11 | 49.59 | $13.28 | 223500 |
| 2025-06-10 | 52.01 | $13.59 | 170310 |
| 2025-06-09 | 49.52 | $13.26 | 351700 |
| 2025-06-06 | 44.92 | $12.70 | 256840 |
| 2025-06-05 | 42.89 | $12.47 | 400142 |
| 2025-06-04 | 51.24 | $13.54 | 237415 |
| 2025-06-03 | 51.87 | $13.61 | 159800 |
| 2025-06-02 | 49.43 | $13.32 | 231942 |
| 2025-05-30 | 56.45 | $14.07 | 238624 |
| 2025-05-29 | 55.40 | $13.94 | 159700 |
| 2025-05-28 | 51.50 | $13.48 | 109240 |
| 2025-05-27 | 55.30 | $13.86 | 177000 |
| 2025-05-23 | 51.26 | $13.41 | 150500 |
| 2025-05-22 | 51.65 | $13.45 | 213700 |
| 2025-05-21 | 49.72 | $13.24 | 306000 |
| 2025-05-20 | 56.92 | $13.94 | 161300 |
| 2025-05-19 | 57.71 | $14.01 | 344710 |
| 2025-05-16 | 57.55 | $13.99 | 341023 |
| 2025-05-15 | 52.20 | $13.37 | 127580 |
| 2025-05-14 | 45.71 | $12.75 | 218452 |
| 2025-05-13 | 45.36 | $12.72 | 251806 |
| 2025-05-12 | 49.29 | $13.12 | 218100 |
| 2025-05-09 | 45.12 | $12.75 | 167419 |
| 2025-05-08 | 46.69 | $12.91 | 228200 |
| 2025-05-07 | 47.09 | $12.95 | 145413 |
| 2025-05-06 | 47.65 | $13.01 | 177305 |
| 2025-05-05 | 48.49 | $13.10 | 157400 |
| 2025-05-02 | 49.87 | $13.25 | 266317 |
| 2025-05-01 | 47.30 | $12.98 | 321348 |
| 2025-04-30 | 48.71 | $13.14 | 278000 |
| 2025-04-29 | 42.17 | $12.50 | 303500 |
| 2025-04-28 | 42.82 | $12.58 | 191717 |
| 2025-04-25 | 40.20 | $12.34 | 121336 |
| 2025-04-24 | 38.30 | $12.17 | 104433 |
| 2025-04-23 | 37.75 | $12.12 | 186108 |
| 2025-04-22 | 38.67 | $12.26 | 192436 |
| 2025-04-21 | 35.91 | $12.00 | 209336 |
| 2025-04-17 | 35.05 | $11.92 | 133400 |
| 2025-04-16 | 36.38 | $12.15 | 331300 |
| 2025-04-15 | 37.73 | $12.38 | 341782 |
| 2025-04-14 | 41.15 | $12.92 | 299900 |
| 2025-04-11 | 39.11 | $12.71 | 235434 |
| 2025-04-10 | 41.94 | $13.14 | 254300 |
| 2025-04-09 | 41.57 | $13.10 | 309052 |
| 2025-04-08 | 36.42 | $12.57 | 398333 |
| 2025-04-07 | 39.21 | $13.02 | 296010 |
| 2025-04-04 | 40.31 | $13.19 | 246500 |
| 2025-04-03 | 39.07 | $13.06 | 237700 |
| 2025-04-02 | 43.01 | $13.66 | 194100 |
| 2025-04-01 | 37.84 | $13.14 | 292282 |
| 2025-03-31 | 40.10 | $13.48 | 116300 |
| 2025-03-28 | 42.59 | $13.83 | 137717 |
| 2025-03-27 | 43.92 | $14.01 | 152346 |
| 2025-03-26 | 40.69 | $13.68 | 182525 |
| 2025-03-25 | 41.94 | $13.86 | 163600 |
| 2025-03-24 | 44.01 | $14.15 | 214543 |
| 2025-03-21 | 45.41 | $14.34 | 535329 |
| 2025-03-20 | 45.55 | $14.36 | 163729 |
| 2025-03-19 | 43.68 | $14.14 | 191834 |
| 2025-03-18 | 46.51 | $14.55 | 167020 |
| 2025-03-17 | 44.85 | $14.35 | 177738 |
| 2025-03-14 | 41.32 | $13.94 | 177700 |
| 2025-03-13 | 40.70 | $13.87 | 237354 |
| 2025-03-12 | 41.77 | $14.05 | 245200 |
| 2025-03-11 | 43.47 | $14.33 | 280100 |
| 2025-03-10 | 48.17 | $15.04 | 253380 |
| 2025-03-07 | 43.24 | $14.44 | 186600 |
| 2025-03-06 | 36.66 | $13.75 | 188708 |
| 2025-03-05 | 38.76 | $14.09 | 162226 |
| 2025-03-04 | 39.65 | $14.23 | 187822 |
| 2025-03-03 | 37.61 | $14.02 | 146509 |
| 2025-02-28 | 39.67 | $14.36 | 221305 |
| 2025-02-27 | 35.94 | $13.98 | 209029 |
| 2025-02-26 | 38.06 | $14.34 | 163054 |
| 2025-02-25 | 38.36 | $14.39 | 269300 |
| 2025-02-24 | 40.66 | $14.77 | 269226 |
| 2025-02-21 | 40.30 | $14.73 | 329800 |
| 2025-02-20 | 36.67 | $14.33 | 304037 |
| 2025-02-19 | 36.30 | $14.29 | 682604 |
| 2025-02-18 | 48.68 | $16.13 | 280536 |
| 2025-02-14 | 49.37 | $16.21 | 235933 |
| 2025-02-13 | 47.78 | $16.03 | 266132 |
| 2025-02-12 | 37.24 | $15.02 | 259713 |
| 2025-02-11 | 38.03 | $15.13 | 140817 |
| 2025-02-10 | 38.39 | $15.18 | 258371 |
| 2025-02-07 | 37.39 | $15.09 | 250921 |
| 2025-02-06 | 40.13 | $15.49 | 156795 |
| 2025-02-05 | 39.92 | $15.47 | 110419 |
| 2025-02-04 | 39.92 | $15.47 | 121921 |
| 2025-02-03 | 38.47 | $15.32 | 180200 |
| 2025-01-31 | 40.84 | $15.70 | 155800 |
| 2025-01-30 | 41.29 | $15.77 | 133500 |
| 2025-01-29 | 42.81 | $16.01 | 149841 |
| 2025-01-28 | 43.71 | $16.15 | 194300 |
| 2025-01-27 | 43.83 | $16.17 | 243600 |
| 2025-01-24 | 40.54 | $15.76 | 160812 |
| 2025-01-23 | 38.97 | $15.57 | 240039 |
| 2025-01-22 | 36.88 | $15.32 | 205504 |
| 2025-01-21 | 39.01 | $15.74 | 228695 |
| 2025-01-17 | 37.20 | $15.52 | 200663 |
| 2025-01-16 | 37.59 | $15.60 | 378500 |
| 2025-01-15 | 35.12 | $15.29 | 143200 |
| 2025-01-14 | 34.80 | $15.25 | 169725 |
| 2025-01-13 | 36.76 | $15.71 | 232930 |
| 2025-01-10 | 37.15 | $15.80 | 238900 |
| 2025-01-08 | 36.00 | $15.64 | 346831 |
| 2025-01-07 | 39.31 | $16.42 | 261542 |
| 2025-01-06 | 40.03 | $16.58 | 203987 |
| 2025-01-03 | 44.99 | $17.60 | 173200 |
| 2025-01-02 | 42.95 | $17.29 | 260000 |
| 2024-12-31 | 44.62 | $17.62 | 232214 |
| 2024-12-30 | 45.49 | $17.79 | 262248 |
| 2024-12-27 | 44.34 | $17.60 | 286003 |
| 2024-12-26 | 45.10 | $17.76 | 291400 |
| 2024-12-24 | 40.29 | $16.97 | 101035 |
| 2024-12-23 | 39.53 | $16.85 | 222200 |
| 2024-12-20 | 39.81 | $16.92 | 483945 |
| 2024-12-19 | 40.68 | $17.14 | 255149 |
| 2024-12-18 | 43.24 | $17.77 | 207400 |
| 2024-12-17 | 46.90 | $18.59 | 194315 |
| 2024-12-16 | 44.96 | $18.23 | 329100 |
| 2024-12-13 | 49.39 | $19.16 | 219700 |
| 2024-12-12 | 54.86 | $20.15 | 150042 |
| 2024-12-11 | 60.17 | $20.98 | 164800 |
| 2024-12-10 | 65.85 | $21.76 | 249115 |
| 2024-12-09 | 62.53 | $20.99 | 396805 |
| 2024-12-06 | 57.83 | $20.06 | 398627 |
| 2024-12-05 | 57.28 | $19.96 | 252600 |
| 2024-12-04 | 56.09 | $19.74 | 245038 |
| 2024-12-03 | 53.15 | $19.22 | 203400 |
| 2024-12-02 | 57.51 | $19.84 | 284700 |
| 2024-11-29 | 56.58 | $19.67 | 119200 |
| 2024-11-27 | 55.33 | $19.44 | 263106 |
| 2024-11-26 | 48.44 | $18.32 | 139429 |
| 2024-11-25 | 50.42 | $18.62 | 220442 |
| 2024-11-22 | 49.04 | $18.41 | 143538 |
| 2024-11-21 | 48.32 | $18.30 | 269600 |
| 2024-11-20 | 47.43 | $18.16 | 190286 |
| 2024-11-19 | 41.67 | $17.32 | 287700 |
| 2024-11-18 | 43.00 | $17.57 | 149929 |
| 2024-11-15 | 46.20 | $18.14 | 145705 |
| 2024-11-14 | 47.01 | $18.28 | 231700 |
| 2024-11-13 | 55.60 | $19.57 | 169900 |
| 2024-11-12 | 54.63 | $19.41 | 176032 |
| 2024-11-11 | 54.77 | $19.43 | 188933 |
| 2024-11-08 | 53.20 | $19.16 | 185706 |
| 2024-11-07 | 58.34 | $19.88 | 217626 |
| 2024-11-06 | 57.36 | $19.70 | 296789 |
| 2024-11-05 | 62.80 | $20.40 | 587717 |
| 2024-11-04 | 53.22 | $18.81 | 206343 |
| 2024-11-01 | 51.50 | $18.58 | 170400 |
| 2024-10-31 | 49.98 | $18.38 | 162507 |
| 2024-10-30 | 52.40 | $18.69 | 172231 |
| 2024-10-29 | 51.09 | $18.51 | 158900 |
| 2024-10-28 | 45.85 | $17.84 | 120121 |
| 2024-10-25 | 42.16 | $17.42 | 99933 |
| 2024-10-24 | 43.64 | $17.64 | 100000 |
| 2024-10-23 | 43.13 | $17.58 | 121300 |
| 2024-10-22 | 40.62 | $17.29 | 136800 |
| 2024-10-21 | 43.58 | $17.76 | 189361 |
| 2024-10-18 | 45.94 | $18.11 | 138912 |
| 2024-10-17 | 44.21 | $17.90 | 112118 |
| 2024-10-16 | 44.73 | $17.98 | 147634 |
| 2024-10-15 | 43.32 | $17.80 | 144900 |
| 2024-10-14 | 39.65 | $17.35 | 162729 |
| 2024-10-11 | 43.64 | $18.02 | 186914 |
| 2024-10-10 | 43.48 | $18.00 | 181100 |
| 2024-10-09 | 41.82 | $17.79 | 181215 |
| 2024-10-08 | 45.91 | $18.46 | 149000 |
| 2024-10-07 | 46.62 | $18.57 | 116696 |
| 2024-10-04 | 45.68 | $18.44 | 165815 |
| 2024-10-03 | 44.53 | $18.28 | 176808 |
| 2024-10-02 | 44.92 | $18.35 | 154487 |
| 2024-10-01 | 50.18 | $19.22 | 187200 |
| 2024-09-30 | 49.66 | $19.14 | 133500 |
| 2024-09-27 | 50.34 | $19.25 | 118711 |
| 2024-09-26 | 49.39 | $19.09 | 196500 |
| 2024-09-25 | 45.05 | $18.40 | 211900 |
| 2024-09-24 | 49.42 | $19.15 | 109719 |
| 2024-09-23 | 47.15 | $18.80 | 205900 |
| 2024-09-20 | 46.36 | $18.68 | 534923 |
| 2024-09-19 | 48.12 | $18.99 | 117200 |
| 2024-09-18 | 47.07 | $18.82 | 149122 |
| 2024-09-17 | 49.06 | $19.18 | 168018 |
| 2024-09-16 | 45.68 | $18.62 | 214600 |
| 2024-09-13 | 47.16 | $18.90 | 169800 |
| 2024-09-12 | 46.39 | $18.77 | 171300 |
| 2024-09-11 | 43.31 | $18.26 | 174037 |
| 2024-09-10 | 46.44 | $18.89 | 214622 |
| 2024-09-09 | 41.54 | $18.12 | 176401 |
| 2024-09-06 | 43.45 | $18.51 | 230100 |
| 2024-09-05 | 47.05 | $19.19 | 148122 |
| 2024-09-04 | 45.47 | $18.94 | 254950 |
| 2024-09-03 | 38.53 | $17.94 | 223317 |
| 2024-08-30 | 40.28 | $18.30 | 229903 |
| 2024-08-29 | 41.79 | $18.60 | 319200 |
| 2024-08-28 | 42.96 | $18.83 | 167524 |
| 2024-08-27 | 44.61 | $19.15 | 223094 |
| 2024-08-26 | 45.60 | $19.34 | 365104 |
| 2024-08-23 | 49.08 | $19.98 | 181800 |
| 2024-08-22 | 42.79 | $19.01 | 245434 |
| 2024-08-21 | 45.20 | $19.45 | 140000 |
| 2024-08-20 | 45.00 | $19.42 | 146927 |
| 2024-08-19 | 44.93 | $19.41 | 403700 |
| 2024-08-16 | 37.50 | $18.33 | 256200 |
| 2024-08-15 | 38.05 | $18.45 | 244955 |
| 2024-08-14 | 39.17 | $18.70 | 335812 |
| 2024-08-13 | 40.95 | $19.09 | 297535 |
| 2024-08-12 | 42.03 | $19.32 | 349035 |
| 2024-08-09 | 43.00 | $19.53 | 302454 |
| 2024-08-08 | 44.02 | $19.75 | 445131 |
| 2024-08-07 | 44.76 | $19.91 | 463821 |
| 2024-08-06 | 46.41 | $20.27 | 615303 |
| 2024-08-05 | 49.24 | $20.86 | 450400 |
| 2024-08-02 | 52.38 | $21.47 | 317149 |
| 2024-08-01 | 53.39 | $21.66 | 430500 |
| 2024-07-31 | 54.81 | $21.93 | 469826 |
| 2024-07-30 | 51.49 | $21.20 | 336602 |
| 2024-07-29 | 49.00 | $20.69 | 315332 |
| 2024-07-26 | 48.01 | $20.49 | 281831 |
| 2024-07-25 | 42.95 | $19.53 | 468843 |
| 2024-07-24 | 38.88 | $18.84 | 355400 |
| 2024-07-23 | 38.22 | $18.73 | 194159 |
| 2024-07-22 | 38.84 | $18.90 | 500838 |
| 2024-07-19 | 37.36 | $18.64 | 241041 |
| 2024-07-18 | 37.83 | $18.78 | 365970 |
| 2024-07-17 | 40.26 | $19.49 | 400585 |
| 2024-07-16 | 38.73 | $19.20 | 444834 |
| 2024-07-15 | 35.65 | $18.63 | 371690 |
| 2024-07-12 | 36.38 | $18.87 | 375421 |
| 2024-07-11 | 37.35 | $19.19 | 333086 |
| 2024-07-10 | 34.99 | $18.73 | 409347 |
| 2024-07-09 | 33.32 | $18.41 | 335735 |
| 2024-07-08 | 33.58 | $18.51 | 335781 |
| 2024-07-05 | 34.02 | $18.69 | 389528 |
| 2024-07-03 | 36.81 | $19.77 | 141012 |
| 2024-07-02 | 38.79 | $20.48 | 363356 |
| 2024-07-01 | 40.39 | $21.03 | 402494 |
| 2024-06-28 | 42.80 | $21.82 | 1.2M |
| 2024-06-27 | 39.77 | $21.12 | 608397 |
| 2024-06-26 | 34.51 | $20.00 | 684770 |
| 2024-06-25 | 31.94 | $19.49 | 537292 |
| 2024-06-24 | 32.20 | $19.60 | 592588 |
| 2024-06-21 | 33.20 | $20.03 | 5.3M |
| 2024-06-20 | 34.45 | $20.56 | 625184 |
| 2024-06-18 | 29.95 | $19.61 | 530247 |
| 2024-06-17 | 30.73 | $19.98 | 528633 |
| 2024-06-14 | 29.45 | $19.71 | 525896 |
| 2024-06-13 | 30.30 | $20.14 | 456791 |
| 2024-06-12 | 31.45 | $20.72 | 526785 |
| 2024-06-11 | 33.02 | $21.48 | 559060 |
| 2024-06-10 | 31.18 | $21.05 | 1.0M |
| 2024-06-07 | 31.97 | $21.46 | 520262 |
| 2024-06-06 | 32.73 | $21.85 | 459701 |
| 2024-06-05 | 33.05 | $22.02 | 1.1M |
| 2024-06-04 | 37.05 | $23.97 | 512202 |
| 2024-06-03 | 39.44 | $25.00 | 367673 |
| 2024-05-31 | 41.26 | $25.74 | 742272 |
| 2024-05-30 | 42.15 | $26.10 | 482482 |
| 2024-05-29 | 38.78 | $25.14 | 483572 |
| 2024-05-28 | 37.55 | $24.80 | 830210 |
| 2024-05-24 | 29.82 | $22.83 | 428695 |
| 2024-05-23 | 29.52 | $22.76 | 415104 |
| 2024-05-22 | 32.83 | $24.53 | 375680 |
| 2024-05-21 | 32.26 | $24.39 | 490067 |
| 2024-05-20 | 32.34 | $24.43 | 458014 |
| 2024-05-17 | 33.38 | $25.00 | 285868 |
| 2024-05-16 | 34.04 | $25.36 | 333443 |
| 2024-05-15 | 34.04 | $25.36 | 546668 |
| 2024-05-14 | 35.97 | $26.44 | 496668 |
| 2024-05-13 | 32.30 | $25.35 | 453373 |
| 2024-05-10 | 31.06 | $24.99 | 275198 |
| 2024-05-09 | 32.19 | $25.72 | 338668 |
| 2024-05-08 | 29.65 | $24.96 | 336907 |
| 2024-05-07 | 30.43 | $25.51 | 512078 |
| 2024-05-06 | 29.37 | $25.18 | 569101 |
| 2024-05-03 | 31.46 | $26.69 | 459572 |
| 2024-05-02 | 29.04 | $25.93 | 652384 |
| 2024-05-01 | 29.60 | $26.36 | 980786 |
| 2024-04-30 | 31.16 | $27.53 | 1.9M |
| 2024-04-29 | 47.33 | $35.51 | 686706 |
| 2024-04-26 | 40.74 | $33.71 | 332426 |
| 2024-04-25 | 39.91 | $33.50 | 323644 |
| 2024-04-24 | 40.09 | $33.57 | 218393 |
| 2024-04-23 | 39.54 | $33.42 | 288664 |
| 2024-04-22 | 36.51 | $32.60 | 285909 |
| 2024-04-19 | 35.91 | $32.44 | 288484 |
| 2024-04-18 | 35.97 | $32.47 | 304151 |
| 2024-04-17 | 33.91 | $31.88 | 363707 |
| 2024-04-16 | 34.57 | $32.25 | 488772 |
| 2024-04-15 | 31.47 | $31.35 | 389402 |
| 2024-04-12 | 31.72 | $31.51 | 433060 |
| 2024-04-11 | 32.39 | $31.94 | 334758 |
| 2024-04-10 | 32.23 | $31.89 | 327859 |
| 2024-04-09 | 35.64 | $34.05 | 335869 |
| 2024-04-08 | 32.80 | $33.14 | 466770 |
| 2024-04-05 | 31.82 | $32.83 | 362488 |
| 2024-04-04 | 33.38 | $33.88 | 249672 |
| 2024-04-03 | 33.65 | $34.06 | 252961 |
| 2024-04-02 | 35.24 | $35.12 | 376300 |
| 2024-04-01 | 39.19 | $37.51 | 327336 |
| 2024-03-28 | 40.66 | $38.32 | 355382 |
| 2024-03-27 | 38.52 | $37.53 | 548185 |
| 2024-03-26 | 37.27 | $37.07 | 433368 |
| 2024-03-25 | 33.75 | $35.80 | 352627 |
| 2024-03-22 | 30.53 | $34.70 | 399597 |
| 2024-03-21 | 31.78 | $35.64 | 411141 |
| 2024-03-20 | 31.91 | $35.74 | 318090 |
| 2024-03-19 | 29.69 | $34.94 | 389147 |
| 2024-03-18 | 30.78 | $35.85 | 422309 |
| 2024-03-15 | 31.70 | $36.61 | 1.8M |
| 2024-03-14 | 26.06 | $34.57 | 591662 |
| 2024-03-13 | 27.30 | $35.75 | 462094 |
| 2024-03-12 | 28.21 | $36.60 | 471674 |
| 2024-03-11 | 29.38 | $37.66 | 334285 |
| 2024-03-08 | 31.74 | $39.66 | 414683 |
| 2024-03-07 | 27.39 | $38.09 | 331377 |
| 2024-03-06 | 27.25 | $38.04 | 316351 |
| 2024-03-05 | 28.07 | $38.83 | 332504 |
| 2024-03-04 | 28.76 | $39.50 | 331060 |
| 2024-03-01 | 29.74 | $40.44 | 325406 |
| 2024-02-29 | 28.88 | $40.09 | 397608 |
| 2024-02-28 | 29.35 | $40.57 | 355537 |
| 2024-02-27 | 30.49 | $41.75 | 411113 |
| 2024-02-26 | 27.79 | $40.56 | 365996 |
| 2024-02-23 | 27.94 | $40.73 | 568162 |
| 2024-02-22 | 26.34 | $40.00 | 717014 |
| 2024-02-21 | 26.64 | $40.38 | 1.2M |
| 2024-02-20 | 34.88 | $48.93 | 616208 |
| 2024-02-16 | 36.20 | $49.99 | 357100 |
| 2024-02-15 | 38.10 | $51.46 | 294799 |
| 2024-02-14 | 39.75 | $52.68 | 216535 |
| 2024-02-13 | 40.02 | $52.88 | 279773 |
| 2024-02-12 | 44.68 | $56.13 | 248468 |
| 2024-02-09 | 39.30 | $53.53 | 272479 |
| 2024-02-08 | 40.98 | $54.68 | 148191 |
| 2024-02-07 | 39.64 | $54.05 | 193797 |
| 2024-02-06 | 39.26 | $53.87 | 214309 |
| 2024-02-05 | 34.56 | $51.67 | 188822 |
| 2024-02-02 | 36.22 | $53.04 | 206352 |
| 2024-02-01 | 38.42 | $54.76 | 168444 |
| 2024-01-31 | 38.19 | $54.65 | 222646 |
| 2024-01-30 | 41.11 | $56.87 | 278018 |
| 2024-01-29 | 39.00 | $55.81 | 186812 |
| 2024-01-26 | 37.83 | $55.23 | 209242 |
| 2024-01-25 | 37.15 | $54.88 | 205463 |
| 2024-01-24 | 34.27 | $53.42 | 192916 |
| 2024-01-23 | 34.90 | $54.02 | 198705 |
| 2024-01-22 | 35.35 | $54.47 | 209460 |
| 2024-01-19 | 33.15 | $53.28 | 836639 |
| 2024-01-18 | 30.81 | $52.04 | 714122 |
| 2024-01-17 | 33.67 | $55.21 | 440454 |
| 2024-01-16 | 34.01 | $55.57 | 697482 |
| 2024-01-12 | 39.98 | $61.17 | 194899 |
| 2024-01-11 | 40.54 | $61.63 | 345248 |
| 2024-01-10 | 43.99 | $64.37 | 256227 |
| 2024-01-09 | 41.75 | $63.07 | 318268 |
| 2024-01-08 | 47.39 | $67.14 | 240286 |
| 2024-01-05 | 42.62 | $64.50 | 147265 |
| 2024-01-04 | 43.37 | $65.03 | 389272 |
| 2024-01-03 | 49.12 | $68.74 | 455886 |
| 2024-01-02 | 51.74 | $70.23 | 244001 |
| 2023-12-29 | 46.24 | $67.22 | 107325 |
| 2023-12-28 | 47.80 | $68.13 | 192847 |
| 2023-12-27 | 45.31 | $66.84 | 127185 |
| 2023-12-26 | 45.89 | $67.20 | 150017 |
| 2023-12-22 | 44.89 | $66.66 | 140755 |
| 2023-12-21 | 47.20 | $68.16 | 141975 |
| 2023-12-20 | 45.12 | $67.00 | 195858 |
| 2023-12-19 | 45.09 | $66.98 | 183907 |
| 2023-12-18 | 43.38 | $66.00 | 179084 |
| 2023-12-15 | 46.56 | $68.27 | 715134 |
| 2023-12-14 | 49.63 | $70.29 | 513898 |
| 2023-12-13 | 47.10 | $68.75 | 1.2M |
| 2023-12-12 | 59.34 | $75.41 | 181351 |
| 2023-12-11 | 58.15 | $74.64 | 161405 |
| 2023-12-08 | 58.51 | $74.81 | 117834 |
| 2023-12-07 | 58.81 | $74.96 | 185863 |
| 2023-12-06 | 54.68 | $72.20 | 241840 |
| 2023-12-05 | 47.25 | $68.13 | 133680 |
| 2023-12-04 | 50.35 | $69.74 | 161424 |
| 2023-12-01 | 47.44 | $68.31 | 163852 |
| 2023-11-30 | 43.17 | $66.38 | 118647 |
| 2023-11-29 | 42.06 | $65.90 | 119622 |
| 2023-11-28 | 40.96 | $65.42 | 159009 |
| 2023-11-27 | 39.93 | $64.96 | 175930 |
| 2023-11-24 | 41.82 | $66.21 | 74926 |
| 2023-11-22 | 42.26 | $66.50 | 119669 |
| 2023-11-21 | 40.74 | $65.76 | 110872 |
| 2023-11-20 | 43.29 | $67.50 | 151285 |
| 2023-11-17 | 41.29 | $66.50 | 177663 |
| 2023-11-16 | 41.01 | $66.36 | 180036 |
| 2023-11-15 | 43.95 | $68.45 | 264510 |
| 2023-11-14 | 40.27 | $66.56 | 241539 |
| 2023-11-13 | 30.17 | $62.17 | 227822 |
| 2023-11-10 | 34.21 | $65.40 | 172532 |
| 2023-11-09 | 32.73 | $64.84 | 259068 |
| 2023-11-08 | 34.14 | $65.92 | 276001 |
| 2023-11-07 | 38.48 | $68.89 | 319935 |
| 2023-11-06 | 41.46 | $70.66 | 353061 |
| 2023-11-03 | 39.60 | $69.92 | 186915 |
| 2023-11-02 | 36.95 | $68.89 | 210830 |
| 2023-11-01 | 36.52 | $68.72 | 174892 |
| 2023-10-31 | 37.15 | $69.16 | 123524 |
| 2023-10-30 | 37.27 | $69.25 | 108628 |
| 2023-10-27 | 37.72 | $69.58 | 142318 |
| 2023-10-26 | 39.86 | $71.15 | 130367 |
| 2023-10-25 | 37.45 | $70.03 | 141253 |
| 2023-10-24 | 39.13 | $71.29 | 120045 |
| 2023-10-23 | 35.77 | $69.74 | 158889 |
| 2023-10-20 | 41.38 | $73.75 | 104502 |
| 2023-10-19 | 43.16 | $74.86 | 175568 |
| 2023-10-18 | 45.87 | $76.46 | 153266 |
| 2023-10-17 | 43.18 | $75.19 | 111869 |
| 2023-10-16 | 39.81 | $73.68 | 146583 |
| 2023-10-13 | 37.24 | $72.58 | 278905 |
| 2023-10-12 | 32.23 | $70.58 | 187909 |
| 2023-10-11 | 34.79 | $72.52 | 143623 |
| 2023-10-10 | 37.90 | $74.63 | 143012 |
| 2023-10-09 | 33.28 | $72.91 | 101439 |
| 2023-10-06 | 34.64 | $73.87 | 165404 |
| 2023-10-05 | 30.55 | $72.42 | 171885 |
| 2023-10-04 | 31.90 | $73.45 | 185829 |
| 2023-10-03 | 33.14 | $74.37 | 196890 |
| 2023-10-02 | 35.02 | $75.71 | 242175 |
| 2023-09-29 | 32.69 | $74.85 | 187125 |
| 2023-09-28 | 34.91 | $76.45 | 146976 |
| 2023-09-27 | 35.15 | $76.62 | 156927 |
| 2023-09-26 | 35.40 | $76.81 | 142571 |
| 2023-09-25 | 36.69 | $77.76 | 195486 |
| 2023-09-22 | 36.13 | $77.52 | 189010 |
| 2023-09-21 | 38.98 | $79.62 | 177924 |
| 2023-09-20 | 42.74 | $82.09 | 187299 |
| 2023-09-19 | 40.09 | $80.90 | 99538 |
| 2023-09-18 | 38.99 | $80.41 | 164906 |
| 2023-09-15 | 40.12 | $81.20 | 385856 |
| 2023-09-14 | 42.12 | $82.56 | 139726 |
| 2023-09-13 | 38.98 | $81.08 | 130062 |
| 2023-09-12 | 40.18 | $81.94 | 164946 |
| 2023-09-11 | 41.42 | $82.82 | 169700 |
| 2023-09-08 | 38.12 | $81.22 | 119400 |
| 2023-09-07 | 34.26 | $79.47 | 151200 |
| 2023-09-06 | 35.48 | $80.49 | 134300 |
| 2023-09-05 | 38.51 | $82.85 | 159200 |
| 2023-09-01 | 40.09 | $84.00 | 116400 |
| 2023-08-31 | 40.56 | $84.34 | 124700 |
| 2023-08-30 | 42.66 | $85.85 | 116800 |
| 2023-08-29 | 41.03 | $85.00 | 124800 |
| 2023-08-28 | 40.97 | $84.97 | 122100 |
| 2023-08-25 | 39.47 | $84.15 | 156600 |
| 2023-08-24 | 39.70 | $84.35 | 160600 |
| 2023-08-23 | 39.76 | $84.40 | 160400 |
| 2023-08-22 | 40.25 | $84.85 | 122100 |
| 2023-08-21 | 40.78 | $85.36 | 169800 |
| 2023-08-18 | 39.10 | $84.25 | 175200 |
| 2023-08-17 | 39.26 | $84.42 | 160800 |
| 2023-08-16 | 40.46 | $85.70 | 188300 |
| 2023-08-15 | 44.38 | $89.59 | 140800 |
| 2023-08-14 | 47.61 | $92.47 | 154200 |
| 2023-08-11 | 49.32 | $93.91 | 111300 |
| 2023-08-10 | 46.17 | $91.44 | 138700 |
| 2023-08-09 | 47.66 | $92.74 | 158400 |
| 2023-08-08 | 43.24 | $89.42 | 422200 |
| 2023-08-07 | 51.54 | $96.09 | 282300 |
| 2023-08-04 | 55.63 | $98.78 | 226100 |
| 2023-08-03 | 58.17 | $100.34 | 124200 |
| 2023-08-02 | 59.69 | $101.25 | 206600 |
| 2023-08-01 | 58.19 | $99.93 | 201100 |
| 2023-07-31 | 61.41 | $101.89 | 193800 |
| 2023-07-28 | 71.29 | $107.06 | 164000 |
| 2023-07-27 | 69.70 | $105.29 | 192900 |
| 2023-07-26 | 69.44 | $105.00 | 253100 |
| 2023-07-25 | 63.35 | $99.15 | 114300 |
| 2023-07-24 | 61.79 | $97.89 | 216600 |
| 2023-07-21 | 56.06 | $93.82 | 171300 |
| 2023-07-20 | 57.43 | $94.50 | 109400 |
| 2023-07-19 | 56.93 | $94.16 | 124200 |
| 2023-07-18 | 58.87 | $95.17 | 106800 |
| 2023-07-17 | 57.45 | $94.13 | 129200 |
| 2023-07-14 | 53.43 | $91.40 | 173700 |
| 2023-07-13 | 55.68 | $92.63 | 120600 |
| 2023-07-12 | 54.28 | $91.69 | 268800 |
| 2023-07-11 | 57.28 | $93.33 | 127600 |
| 2023-07-10 | 57.17 | $93.25 | 159600 |
| 2023-07-07 | 55.64 | $92.12 | 250300 |
| 2023-07-06 | 57.65 | $93.28 | 146900 |
| 2023-07-05 | 59.84 | $94.52 | 190800 |
| 2023-07-03 | 60.05 | $94.64 | 158500 |
| 2023-06-30 | 57.10 | $92.16 | 169100 |
| 2023-06-29 | 56.34 | $91.55 | 202800 |
| 2023-06-28 | 53.37 | $89.22 | 248100 |
| 2023-06-27 | 59.61 | $92.99 | 336300 |
| 2023-06-26 | 55.84 | $90.09 | 230300 |
| 2023-06-23 | 53.25 | $88.28 | 512800 |
| 2023-06-22 | 52.81 | $87.98 | 387500 |
| 2023-06-21 | 48.15 | $84.93 | 270400 |
| 2023-06-20 | 44.47 | $82.78 | 188700 |
| 2023-06-16 | 43.68 | $82.33 | 491300 |
| 2023-06-15 | 39.60 | $80.09 | 208100 |
| 2023-06-14 | 40.01 | $80.43 | 150900 |
| 2023-06-13 | 41.78 | $81.86 | 203200 |
| 2023-06-12 | 37.96 | $79.76 | 133300 |
| 2023-06-09 | 37.50 | $79.51 | 143100 |
| 2023-06-08 | 40.34 | $81.99 | 166900 |
| 2023-06-07 | 41.48 | $82.94 | 163900 |
| 2023-06-06 | 39.63 | $81.86 | 143400 |
| 2023-06-05 | 36.20 | $79.92 | 163200 |
| 2023-06-02 | 40.32 | $83.59 | 193900 |
| 2023-06-01 | 31.63 | $79.28 | 172800 |
| 2023-05-31 | 30.34 | $78.70 | 192000 |
| 2023-05-30 | 32.58 | $80.92 | 225300 |
| 2023-05-26 | 33.85 | $82.10 | 161500 |
| 2023-05-25 | 34.54 | $82.74 | 206900 |
| 2023-05-24 | 36.34 | $84.37 | 212700 |
| 2023-05-23 | 40.24 | $87.57 | 186900 |
| 2023-05-22 | 43.29 | $89.78 | 147800 |
| 2023-05-19 | 43.56 | $89.97 | 194000 |
| 2023-05-18 | 45.06 | $91.04 | 166700 |
| 2023-05-17 | 43.82 | $90.32 | 152800 |
| 2023-05-16 | 43.04 | $89.86 | 152800 |
| 2023-05-15 | 45.04 | $91.41 | 159600 |
| 2023-05-12 | 40.80 | $88.89 | 178500 |
| 2023-05-11 | 38.85 | $87.80 | 147800 |
| 2023-05-10 | 37.39 | $86.98 | 178200 |
| 2023-05-09 | 37.93 | $87.50 | 259100 |
| 2023-05-08 | 40.27 | $89.66 | 302100 |
| 2023-05-05 | 41.74 | $90.97 | 343000 |
| 2023-05-04 | 36.96 | $88.12 | 319200 |
| 2023-05-03 | 31.48 | $85.20 | 378600 |
| 2023-05-02 | 34.36 | $88.16 | 1.0M |
| 2023-05-01 | 36.97 | $90.57 | 392200 |
| 2023-04-28 | 38.20 | $91.65 | 286800 |
| 2023-04-27 | 34.83 | $89.89 | 286600 |
| 2023-04-26 | 36.22 | $91.19 | 262800 |
| 2023-04-25 | 35.45 | $90.78 | 257300 |
| 2023-04-24 | 39.08 | $94.10 | 164300 |
| 2023-04-21 | 41.89 | $96.39 | 124700 |
| 2023-04-20 | 42.28 | $96.70 | 180800 |
| 2023-04-19 | 42.34 | $96.75 | 161700 |
| 2023-04-18 | 42.53 | $96.91 | 152200 |
| 2023-04-17 | 43.03 | $97.36 | 157700 |
| 2023-04-14 | 43.82 | $98.08 | 93400 |
| 2023-04-13 | 44.08 | $98.33 | 117400 |
| 2023-04-12 | 42.26 | $96.96 | 165400 |
| 2023-04-11 | 44.39 | $99.08 | 210600 |
| 2023-04-10 | 39.46 | $95.48 | 214000 |
| 2023-04-06 | 39.36 | $95.41 | 240100 |
| 2023-04-05 | 40.24 | $96.39 | 200800 |
| 2023-04-04 | 43.42 | $99.78 | 175600 |
| 2023-04-03 | 46.19 | $102.49 | 205800 |
| 2023-03-31 | 47.44 | $103.67 | 249200 |
| 2023-03-30 | 40.97 | $98.65 | 147500 |
| 2023-03-29 | 40.11 | $98.03 | 149800 |
| 2023-03-28 | 38.82 | $97.09 | 176900 |
| 2023-03-27 | 40.60 | $99.10 | 173600 |
| 2023-03-24 | 38.29 | $97.37 | 198600 |
| 2023-03-23 | 38.53 | $97.67 | 178000 |
| 2023-03-22 | 40.54 | $100.09 | 152400 |
| 2023-03-21 | 43.12 | $103.02 | 159900 |
| 2023-03-20 | 40.92 | $101.22 | 271500 |
| 2023-03-17 | 42.24 | $102.75 | 385400 |
| 2023-03-16 | 43.73 | $104.46 | 153400 |
| 2023-03-15 | 42.08 | $103.01 | 251200 |
| 2023-03-14 | 45.43 | $106.85 | 174300 |
| 2023-03-13 | 43.16 | $104.82 | 223600 |
| 2023-03-10 | 45.03 | $106.95 | 223500 |
| 2023-03-09 | 47.76 | $109.92 | 197400 |
| 2023-03-08 | 44.99 | $107.33 | 186000 |
| 2023-03-07 | 44.19 | $106.59 | 247000 |
| 2023-03-06 | 43.24 | $105.70 | 187600 |
| 2023-03-03 | 48.66 | $111.85 | 206300 |
| 2023-03-02 | 49.50 | $112.72 | 132800 |
| 2023-03-01 | 47.15 | $110.35 | 172300 |
| 2023-02-28 | 48.77 | $112.13 | 213200 |
| 2023-02-27 | 48.39 | $111.73 | 195400 |
| 2023-02-24 | 46.77 | $109.99 | 259100 |
| 2023-02-23 | 45.49 | $108.62 | 360500 |
| 2023-02-22 | 39.73 | $102.89 | 841200 |
| 2023-02-21 | 41.59 | $105.44 | 457300 |
| 2023-02-17 | 50.23 | $115.31 | 191300 |
| 2023-02-16 | 47.93 | $113.10 | 204700 |
| 2023-02-15 | 50.13 | $115.31 | 183700 |
| 2023-02-14 | 46.56 | $111.93 | 152600 |
| 2023-02-13 | 45.12 | $110.62 | 182900 |
| 2023-02-10 | 40.95 | $107.02 | 219700 |
| 2023-02-09 | 43.04 | $109.45 | 320800 |
| 2023-02-08 | 45.26 | $111.90 | 182900 |
| 2023-02-07 | 48.22 | $114.97 | 159500 |
| 2023-02-06 | 45.01 | $112.08 | 119700 |
| 2023-02-03 | 48.75 | $115.84 | 170400 |
| 2023-02-02 | 49.24 | $116.31 | 248800 |
| 2023-02-01 | 47.86 | $115.00 | 235900 |
| 2023-01-31 | 43.94 | $111.45 | 244900 |
| 2023-01-30 | 40.46 | $108.54 | 188100 |
| 2023-01-27 | 45.73 | $114.22 | 228100 |
| 2023-01-26 | 46.29 | $114.78 | 132000 |
| 2023-01-25 | 46.30 | $114.79 | 159700 |
| 2023-01-24 | 44.74 | $113.37 | 181200 |
| 2023-01-23 | 51.00 | $119.68 | 131900 |
| 2023-01-20 | 49.45 | $118.22 | 86700 |
| 2023-01-19 | 47.65 | $116.56 | 80900 |
| 2023-01-18 | 47.67 | $116.58 | 153100 |
| 2023-01-17 | 48.14 | $117.08 | 270900 |
| 2023-01-13 | 58.17 | $126.39 | 115900 |
| 2023-01-12 | 63.45 | $130.31 | 129700 |
| 2023-01-11 | 58.33 | $124.73 | 103000 |
| 2023-01-10 | 58.18 | $124.58 | 99500 |
| 2023-01-09 | 55.74 | $122.16 | 137600 |
| 2023-01-06 | 53.12 | $119.71 | 77400 |
| 2023-01-05 | 49.76 | $116.81 | 100300 |
| 2023-01-04 | 50.20 | $117.18 | 108300 |
| 2023-01-03 | 47.76 | $115.10 | 98400 |
| 2022-12-30 | 48.03 | $115.35 | 123100 |
| 2022-12-29 | 46.07 | $113.65 | 98700 |
| 2022-12-28 | 43.87 | $111.79 | 91700 |
| 2022-12-27 | 46.72 | $114.72 | 74200 |
| 2022-12-23 | 49.19 | $117.10 | 75500 |
| 2022-12-22 | 49.81 | $117.69 | 97000 |
| 2022-12-21 | 46.99 | $115.07 | 69700 |
| 2022-12-20 | 45.94 | $114.12 | 73100 |
| 2022-12-19 | 46.07 | $114.26 | 116200 |
| 2022-12-16 | 48.51 | $116.94 | 398000 |
| 2022-12-15 | 45.65 | $114.14 | 103800 |
| 2022-12-14 | 48.90 | $117.66 | 124000 |
| 2022-12-13 | 48.17 | $116.93 | 187600 |
| 2022-12-12 | 48.04 | $116.79 | 138900 |
| 2022-12-09 | 52.94 | $122.05 | 80600 |
| 2022-12-08 | 54.80 | $123.90 | 120800 |
| 2022-12-07 | 51.25 | $119.88 | 115300 |
| 2022-12-06 | 49.08 | $117.58 | 111800 |
| 2022-12-05 | 52.65 | $121.26 | 89200 |
| 2022-12-02 | 52.53 | $121.13 | 99600 |
| 2022-12-01 | 51.83 | $120.31 | 124100 |
| 2022-11-30 | 57.52 | $126.05 | 132900 |
| 2022-11-29 | 53.64 | $121.45 | 114600 |
| 2022-11-28 | 52.78 | $120.48 | 93500 |
| 2022-11-25 | 52.51 | $120.17 | 48700 |
| 2022-11-23 | 52.63 | $120.30 | 98600 |
| 2022-11-22 | 52.19 | $119.75 | 124300 |
| 2022-11-21 | 53.23 | $120.97 | 224200 |
| 2022-11-18 | 55.88 | $124.05 | 142600 |
| 2022-11-17 | 51.73 | $118.45 | 149600 |
| 2022-11-16 | 51.91 | $118.67 | 162100 |
| 2022-11-15 | 50.17 | $116.38 | 119500 |
| 2022-11-14 | 46.69 | $112.02 | 139200 |
| 2022-11-11 | 48.42 | $114.37 | 165100 |
| 2022-11-10 | 48.79 | $114.87 | 159500 |
| 2022-11-09 | 39.63 | $104.31 | 131000 |
| 2022-11-08 | 43.19 | $109.43 | 150300 |
| 2022-11-07 | 40.72 | $106.93 | 233800 |
| 2022-11-04 | 41.21 | $107.64 | 382200 |
| 2022-11-03 | 36.94 | $103.38 | 260200 |
| 2022-11-02 | 42.27 | $111.17 | 194800 |
| 2022-11-01 | 48.82 | $118.81 | 140200 |
| 2022-10-31 | 46.95 | $116.99 | 193900 |
| 2022-10-28 | 47.32 | $117.40 | 154800 |
| 2022-10-27 | 46.11 | $116.16 | 114000 |
| 2022-10-26 | 45.66 | $115.69 | 153300 |
| 2022-10-25 | 47.96 | $118.53 | 153500 |
| 2022-10-24 | 43.34 | $113.70 | 180300 |
| 2022-10-21 | 46.38 | $117.45 | 134000 |
| 2022-10-20 | 40.45 | $111.84 | 137300 |
| 2022-10-19 | 42.95 | $114.95 | 154600 |
| 2022-10-18 | 48.23 | $120.74 | 125500 |
| 2022-10-17 | 45.46 | $118.22 | 131000 |
| 2022-10-14 | 42.42 | $115.60 | 97300 |
| 2022-10-13 | 45.01 | $118.45 | 150200 |
| 2022-10-12 | 47.32 | $120.85 | 160500 |
| 2022-10-11 | 44.01 | $117.94 | 151000 |
| 2022-10-10 | 41.32 | $115.71 | 86900 |
| 2022-10-07 | 39.64 | $114.35 | 129200 |
| 2022-10-06 | 40.14 | $114.98 | 104800 |
| 2022-10-05 | 40.96 | $116.02 | 125100 |
| 2022-10-04 | 42.02 | $117.37 | 107100 |
| 2022-10-03 | 34.51 | $111.06 | 160500 |
| 2022-09-30 | 30.86 | $108.36 | 162100 |
| 2022-09-29 | 30.89 | $108.40 | 140400 |
| 2022-09-28 | 33.72 | $112.92 | 214000 |
| 2022-09-27 | 28.85 | $109.37 | 128000 |
| 2022-09-26 | 29.01 | $109.65 | 123000 |
| 2022-09-23 | 30.59 | $112.39 | 114200 |
| 2022-09-22 | 31.79 | $114.41 | 130200 |
| 2022-09-21 | 32.05 | $114.84 | 176800 |
| 2022-09-20 | 31.39 | $114.30 | 112200 |
| 2022-09-19 | 33.12 | $117.36 | 137400 |
| 2022-09-16 | 34.05 | $118.96 | 394900 |
| 2022-09-15 | 35.53 | $121.45 | 169500 |
| 2022-09-14 | 34.88 | $120.84 | 155100 |
| 2022-09-13 | 37.07 | $124.56 | 134300 |
| 2022-09-12 | 38.46 | $126.81 | 166600 |
| 2022-09-09 | 37.47 | $125.81 | 136100 |
| 2022-09-08 | 30.98 | $119.66 | 126300 |
| 2022-09-07 | 30.54 | $119.26 | 154800 |
| 2022-09-06 | 30.55 | $119.28 | 201400 |
| 2022-09-02 | 30.31 | $119.05 | 159100 |
| 2022-09-01 | 30.04 | $118.77 | 275800 |
| 2022-08-31 | 32.97 | $125.48 | 168700 |
| 2022-08-30 | 33.74 | $127.13 | 193700 |
| 2022-08-29 | 37.14 | $133.95 | 198300 |
| 2022-08-26 | 37.34 | $134.34 | 309800 |
| 2022-08-25 | 36.59 | $133.46 | 198200 |
| 2022-08-24 | 33.16 | $129.47 | 135800 |
| 2022-08-23 | 34.07 | $131.54 | 124900 |
| 2022-08-22 | 35.90 | $135.59 | 192300 |
| 2022-08-19 | 35.25 | $134.80 | 142600 |
| 2022-08-18 | 37.96 | $140.70 | 129000 |
| 2022-08-17 | 38.60 | $142.03 | 160100 |
| 2022-08-16 | 38.99 | $142.87 | 222200 |
| 2022-08-15 | 35.75 | $138.48 | 181800 |
| 2022-08-12 | 34.48 | $136.79 | 259100 |
| 2022-08-11 | 30.81 | $132.02 | 319500 |
| 2022-08-10 | 27.99 | $128.50 | 309400 |
| 2022-08-09 | 25.95 | $126.00 | 312900 |
| 2022-08-08 | 29.25 | $136.49 | 337700 |
| 2022-08-05 | 30.04 | $138.78 | 385800 |
| 2022-08-04 | 33.55 | $148.05 | 1.1M |
| 2022-08-03 | 46.67 | $171.60 | 389600 |
| 2022-08-02 | 49.06 | $174.69 | 194900 |
| 2022-08-01 | 49.79 | $175.61 | 136700 |
| 2022-07-29 | 43.40 | $168.19 | 182900 |
| 2022-07-28 | 45.15 | $170.56 | 100600 |
| 2022-07-27 | 43.86 | $169.14 | 125100 |
| 2022-07-26 | 42.54 | $167.67 | 140400 |
| 2022-07-25 | 45.41 | $171.82 | 92600 |
| 2022-07-22 | 45.91 | $172.53 | 128400 |
| 2022-07-21 | 48.42 | $176.03 | 129300 |
| 2022-07-20 | 47.17 | $174.44 | 135300 |
| 2022-07-19 | 46.63 | $173.74 | 159500 |
| 2022-07-18 | 43.50 | $169.74 | 179500 |
| 2022-07-15 | 44.81 | $171.83 | 99500 |
| 2022-07-14 | 42.14 | $168.45 | 121000 |
| 2022-07-13 | 45.82 | $174.37 | 84800 |
| 2022-07-12 | 46.62 | $175.58 | 141200 |
| 2022-07-11 | 47.56 | $177.04 | 159800 |
| 2022-07-08 | 47.03 | $176.29 | 161700 |
| 2022-07-07 | 51.04 | $182.52 | 114900 |
| 2022-07-06 | 52.21 | $184.25 | 131800 |
| 2022-07-05 | 54.57 | $187.67 | 133100 |
| 2022-07-01 | 52.48 | $184.17 | 122000 |
| 2022-06-30 | 50.21 | $180.51 | 129400 |
| 2022-06-29 | 51.77 | $182.94 | 128700 |
| 2022-06-28 | 54.56 | $187.15 | 180200 |
| 2022-06-27 | 55.93 | $189.17 | 114600 |
| 2022-06-24 | 56.41 | $189.88 | 191500 |
| 2022-06-23 | 53.05 | $183.57 | 75400 |
| 2022-06-22 | 50.27 | $178.75 | 76700 |
| 2022-06-21 | 50.52 | $179.17 | 84600 |
| 2022-06-17 | 49.39 | $177.17 | 141800 |
| 2022-06-16 | 48.49 | $175.56 | 139200 |
| 2022-06-15 | 51.27 | $180.74 | 113000 |
| 2022-06-14 | 49.75 | $177.87 | 92200 |
| 2022-06-13 | 50.41 | $179.14 | 89200 |
| 2022-06-10 | 56.36 | $189.79 | 102200 |
| 2022-06-09 | 57.43 | $191.56 | 95300 |
| 2022-06-08 | 56.52 | $189.50 | 80400 |
| 2022-06-07 | 56.51 | $189.47 | 128300 |
| 2022-06-06 | 54.26 | $184.23 | 89100 |
| 2022-06-03 | 54.25 | $184.21 | 162200 |
| 2022-06-02 | 56.90 | $189.43 | 153600 |
| 2022-06-01 | 50.46 | $174.81 | 148000 |
| 2022-05-31 | 46.25 | $166.75 | 142600 |
| 2022-05-27 | 49.44 | $173.19 | 56400 |
| 2022-05-26 | 46.35 | $167.53 | 131000 |
| 2022-05-25 | 43.35 | $162.36 | 109400 |
| 2022-05-24 | 40.56 | $157.78 | 125400 |
| 2022-05-23 | 44.72 | $166.87 | 154200 |
| 2022-05-20 | 42.19 | $162.79 | 92900 |
| 2022-05-19 | 42.39 | $163.24 | 118600 |
| 2022-05-18 | 39.49 | $158.52 | 185900 |
| 2022-05-17 | 42.01 | $164.43 | 127300 |
| 2022-05-16 | 42.38 | $165.28 | 119700 |
| 2022-05-13 | 48.92 | $178.89 | 81100 |
| 2022-05-12 | 46.43 | $174.58 | 94400 |
| 2022-05-11 | 43.53 | $169.80 | 89800 |
| 2022-05-10 | 46.71 | $176.11 | 133700 |
| 2022-05-09 | 49.30 | $180.90 | 135600 |
| 2022-05-06 | 49.63 | $181.51 | 118600 |
| 2022-05-05 | 50.43 | $183.03 | 144500 |
| 2022-05-04 | 55.48 | $191.98 | 172200 |
| 2022-05-03 | 53.53 | $188.03 | 205900 |
| 2022-05-02 | 45.84 | $174.54 | 171400 |
| 2022-04-29 | 47.98 | $178.36 | 96300 |
| 2022-04-28 | 48.07 | $178.53 | 119600 |
| 2022-04-27 | 49.75 | $181.59 | 89700 |
| 2022-04-26 | 48.28 | $178.97 | 93100 |
| 2022-04-25 | 52.89 | $187.19 | 112200 |
| 2022-04-22 | 47.44 | $177.79 | 126800 |
| 2022-04-21 | 52.95 | $186.70 | 89800 |
| 2022-04-20 | 58.96 | $194.92 | 155400 |
| 2022-04-19 | 55.18 | $188.49 | 128000 |
| 2022-04-18 | 49.03 | $179.61 | 121800 |
| 2022-04-14 | 52.46 | $184.06 | 68100 |
| 2022-04-13 | 53.15 | $184.93 | 87300 |
| 2022-04-12 | 50.85 | $181.68 | 106300 |
| 2022-04-11 | 51.01 | $181.90 | 104000 |
| 2022-04-08 | 49.51 | $179.72 | 85700 |
| 2022-04-07 | 48.64 | $178.46 | 128300 |
| 2022-04-06 | 46.09 | $174.79 | 178300 |
| 2022-04-05 | 47.24 | $176.68 | 143100 |
| 2022-04-04 | 48.89 | $179.37 | 120000 |
| 2022-04-01 | 46.90 | $176.34 | 125000 |
| 2022-03-31 | 43.05 | $170.78 | 95200 |
| 2022-03-30 | 43.19 | $171.04 | 82100 |
| 2022-03-29 | 46.25 | $176.64 | 109600 |
| 2022-03-28 | 42.32 | $170.97 | 86300 |
| 2022-03-25 | 42.46 | $171.24 | 91500 |
| 2022-03-24 | 42.46 | $171.25 | 117800 |
| 2022-03-23 | 44.41 | $175.20 | 87500 |
| 2022-03-22 | 47.82 | $181.67 | 147700 |
| 2022-03-21 | 48.98 | $183.77 | 125400 |
| 2022-03-18 | 50.36 | $186.26 | 185600 |
| 2022-03-17 | 47.10 | $180.52 | 84600 |
| 2022-03-16 | 43.97 | $175.37 | 84000 |
| 2022-03-15 | 40.09 | $169.44 | 96200 |
| 2022-03-14 | 35.94 | $163.59 | 119400 |
| 2022-03-11 | 40.07 | $172.75 | 86300 |
| 2022-03-10 | 40.94 | $174.53 | 122900 |
| 2022-03-09 | 45.06 | $182.41 | 108600 |
| 2022-03-08 | 43.15 | $179.64 | 140600 |
| 2022-03-07 | 41.50 | $177.27 | 164400 |
| 2022-03-04 | 46.33 | $186.23 | 132400 |
| 2022-03-03 | 47.79 | $188.70 | 110200 |
| 2022-03-02 | 50.00 | $192.36 | 92800 |
| 2022-03-01 | 50.26 | $192.79 | 341900 |
| 2022-02-28 | 46.06 | $186.00 | 288100 |
| 2022-02-25 | 40.46 | $178.06 | 149500 |
| 2022-02-24 | 36.17 | $172.64 | 275500 |
| 2022-02-23 | 37.86 | $176.16 | 150400 |
| 2022-02-22 | 41.33 | $182.86 | 323700 |
| 2022-02-18 | 36.54 | $177.06 | 193100 |
| 2022-02-17 | 40.90 | $185.03 | 81700 |
| 2022-02-16 | 44.88 | $191.25 | 69400 |
| 2022-02-15 | 44.51 | $190.80 | 87600 |
| 2022-02-14 | 42.78 | $188.67 | 76600 |
| 2022-02-11 | 44.16 | $190.92 | 69500 |
| 2022-02-10 | 44.13 | $190.88 | 77200 |
| 2022-02-09 | 45.39 | $193.02 | 119500 |
| 2022-02-08 | 47.24 | $196.12 | 86200 |
| 2022-02-07 | 44.18 | $191.74 | 82400 |
| 2022-02-04 | 41.53 | $188.14 | 115600 |
| 2022-02-03 | 39.63 | $185.62 | 74500 |
| 2022-02-02 | 44.71 | $194.88 | 107100 |
| 2022-02-01 | 47.04 | $198.63 | 69300 |
| 2022-01-31 | 47.09 | $198.71 | 151600 |
| 2022-01-28 | 42.04 | $191.75 | 86400 |
| 2022-01-27 | 40.51 | $189.78 | 86900 |
| 2022-01-26 | 40.61 | $189.98 | 85400 |
| 2022-01-25 | 41.34 | $191.43 | 124400 |
| 2022-01-24 | 43.35 | $195.39 | 142800 |
| 2022-01-21 | 41.04 | $192.03 | 105100 |
| 2022-01-20 | 43.67 | $197.26 | 126100 |
| 2022-01-19 | 46.27 | $202.08 | 118400 |
| 2022-01-18 | 47.13 | $203.64 | 96500 |
| 2022-01-14 | 47.30 | $203.96 | 75500 |
| 2022-01-13 | 46.65 | $202.83 | 102000 |
| 2022-01-12 | 49.05 | $207.53 | 132800 |
| 2022-01-11 | 42.42 | $196.46 | 138400 |
| 2022-01-10 | 42.83 | $197.32 | 236400 |
| 2022-01-07 | 52.58 | $214.64 | 157800 |
| 2022-01-06 | 55.63 | $219.02 | 180100 |
| 2022-01-05 | 51.02 | $211.52 | 139200 |
| 2022-01-04 | 52.77 | $214.05 | 80200 |
| 2022-01-03 | 54.02 | $215.83 | 101500 |
| 2021-12-31 | 49.99 | $209.43 | 91200 |
| 2021-12-30 | 50.93 | $210.84 | 76200 |
| 2021-12-29 | 52.50 | $213.23 | 66400 |
| 2021-12-28 | 49.09 | $207.79 | 44600 |
| 2021-12-27 | 48.93 | $207.53 | 67400 |
| 2021-12-23 | 46.81 | $204.20 | 112500 |
| 2021-12-22 | 48.59 | $207.30 | 64300 |
| 2021-12-21 | 47.18 | $205.00 | 176000 |
| 2021-12-20 | 54.66 | $217.04 | 149900 |
| 2021-12-17 | 51.53 | $211.88 | 274300 |
| 2021-12-16 | 50.73 | $210.60 | 107800 |
| 2021-12-15 | 52.67 | $213.60 | 125500 |
| 2021-12-14 | 43.41 | $200.09 | 144200 |
| 2021-12-13 | 40.30 | $196.31 | 127300 |
| 2021-12-10 | 40.60 | $196.84 | 59600 |
| 2021-12-09 | 42.50 | $200.23 | 62300 |
| 2021-12-08 | 47.26 | $207.90 | 81300 |
| 2021-12-07 | 44.55 | $204.38 | 136100 |
| 2021-12-06 | 44.23 | $203.97 | 78900 |
| 2021-12-03 | 40.34 | $199.04 | 109200 |
| 2021-12-02 | 43.16 | $203.89 | 95400 |
| 2021-12-01 | 40.08 | $200.13 | 109800 |
| 2021-11-30 | 43.41 | $205.74 | 99300 |
| 2021-11-29 | 46.44 | $210.38 | 84900 |
| 2021-11-26 | 46.84 | $210.97 | 72700 |
| 2021-11-24 | 53.65 | $220.23 | 54900 |
| 2021-11-23 | 52.99 | $219.28 | 91600 |
| 2021-11-22 | 52.74 | $218.91 | 102400 |
| 2021-11-19 | 54.17 | $220.84 | 101500 |
| 2021-11-18 | 52.55 | $218.29 | 114600 |
| 2021-11-17 | 60.01 | $227.72 | 101500 |
| 2021-11-16 | 62.37 | $230.36 | 77600 |
| 2021-11-15 | 61.77 | $229.26 | 106600 |
| 2021-11-12 | 60.67 | $227.20 | 88900 |
| 2021-11-11 | 61.70 | $228.45 | 93400 |
| 2021-11-10 | 58.66 | $222.75 | 90600 |
| 2021-11-09 | 59.85 | $224.25 | 103900 |
| 2021-11-08 | 57.45 | $219.84 | 241000 |
| 2021-11-05 | 59.24 | $222.19 | 381500 |
| 2021-11-04 | 55.72 | $215.88 | 151400 |
| 2021-11-03 | 54.70 | $214.16 | 170900 |
| 2021-11-02 | 53.54 | $212.18 | 116000 |
| 2021-11-01 | 53.25 | $211.67 | 199200 |
| 2021-10-29 | 42.88 | $196.27 | 138200 |
| 2021-10-28 | 43.88 | $197.94 | 94200 |
| 2021-10-27 | 39.20 | $192.15 | 95700 |
| 2021-10-26 | 45.56 | $202.34 | 74800 |
| 2021-10-25 | 47.77 | $205.41 | 137900 |
| 2021-10-22 | 44.65 | $201.66 | 66600 |
| 2021-10-21 | 42.57 | $199.27 | 69300 |
| 2021-10-20 | 42.10 | $198.73 | 79400 |
| 2021-10-19 | 40.59 | $196.95 | 103500 |
| 2021-10-18 | 40.21 | $196.50 | 137400 |
| 2021-10-15 | 35.39 | $190.90 | 81400 |
| 2021-10-14 | 36.59 | $193.30 | 238100 |
| 2021-10-13 | 33.96 | $190.33 | 239900 |
| 2021-10-12 | 33.07 | $189.33 | 109700 |
| 2021-10-11 | 34.22 | $191.95 | 110800 |
| 2021-10-08 | 34.27 | $192.08 | 132300 |
| 2021-10-07 | 35.08 | $194.01 | 118400 |
| 2021-10-06 | 28.23 | $185.81 | 126600 |
| 2021-10-05 | 29.67 | $189.79 | 116700 |
| 2021-10-04 | 28.39 | $188.32 | 137700 |
| 2021-10-01 | 30.42 | $193.97 | 188000 |
| 2021-09-30 | 29.29 | $192.64 | 182900 |
| 2021-09-29 | 31.45 | $198.57 | 96700 |
| 2021-09-28 | 32.69 | $201.76 | 104900 |
| 2021-09-27 | 36.29 | $210.25 | 94900 |
| 2021-09-24 | 30.67 | $203.68 | 157700 |
| 2021-09-23 | 32.78 | $208.73 | 158900 |
| 2021-09-22 | 32.33 | $208.21 | 145100 |
| 2021-09-21 | 34.97 | $214.31 | 89900 |
| 2021-09-20 | 36.02 | $216.59 | 91900 |
| 2021-09-17 | 37.40 | $219.55 | 276800 |
| 2021-09-16 | 34.20 | $215.60 | 95600 |
| 2021-09-15 | 35.60 | $218.80 | 192100 |
| 2021-09-14 | 35.78 | $219.22 | 179000 |
| 2021-09-13 | 42.73 | $233.25 | 109200 |
| 2021-09-10 | 42.69 | $233.20 | 96800 |
| 2021-09-09 | 41.62 | $231.74 | 148100 |
| 2021-09-08 | 45.18 | $238.25 | 138200 |
| 2021-09-07 | 43.43 | $235.77 | 109800 |
| 2021-09-03 | 43.32 | $235.61 | 127700 |
| 2021-09-02 | 40.95 | $232.16 | 189700 |
| 2021-09-01 | 39.19 | $229.64 | 101300 |
| 2021-08-31 | 37.97 | $227.90 | 188400 |
| 2021-08-30 | 39.47 | $231.37 | 144200 |
| 2021-08-27 | 39.61 | $231.70 | 108700 |
| 2021-08-26 | 33.21 | $222.38 | 71200 |
| 2021-08-25 | 33.02 | $222.12 | 107400 |
| 2021-08-24 | 33.51 | $223.52 | 127700 |
| 2021-08-23 | 34.71 | $227.03 | 80600 |
| 2021-08-20 | 31.96 | $222.88 | 79400 |
| 2021-08-19 | 28.76 | $218.23 | 103900 |
| 2021-08-18 | 30.06 | $222.74 | 75500 |
| 2021-08-17 | 31.53 | $227.64 | 141300 |
| 2021-08-16 | 33.24 | $233.04 | 86000 |
| 2021-08-13 | 34.21 | $236.01 | 89600 |
| 2021-08-12 | 34.27 | $236.19 | 83700 |
| 2021-08-11 | 35.15 | $239.02 | 106300 |
| 2021-08-10 | 35.49 | $240.14 | 118200 |
| 2021-08-09 | 36.92 | $244.82 | 205400 |
| 2021-08-06 | 41.98 | $259.55 | 161400 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-80.23
2026-08-03
Close Price
$9.74
Vol: 250771
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-63.23
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-08-03 | -80.23 | $9.74 | 250771 |
| 2026-07-31 | -75.14 | $9.83 | 103400 |
| 2026-07-30 | -71.11 | $9.91 | 120606 |
| 2026-07-29 | -86.11 | $9.64 | 128500 |
| 2026-07-28 | -80.00 | $9.75 | 98200 |
| 2026-07-27 | -71.11 | $9.91 | 152246 |
| 2026-07-24 | -83.89 | $9.68 | 207500 |
| 2026-07-23 | -96.67 | $9.45 | 262700 |
| 2026-07-22 | -100.00 | $9.76 | 262112 |
| 2026-07-21 | -48.97 | $10.52 | 156700 |
| 2026-07-20 | -66.48 | $10.38 | 158600 |
| 2026-07-17 | -73.18 | $10.26 | 165283 |
| 2026-07-16 | -59.78 | $10.50 | 128501 |
| 2026-07-15 | -61.01 | $10.63 | 202837 |
| 2026-07-14 | -67.19 | $10.61 | 150329 |
| 2026-07-13 | -50.59 | $11.03 | 210746 |
| 2026-07-10 | -62.85 | $10.72 | 120834 |
| 2026-07-09 | -65.52 | $10.68 | 119600 |
| 2026-07-08 | -65.90 | $10.67 | 146300 |
| 2026-07-07 | -57.47 | $10.89 | 152800 |
| 2026-07-06 | -51.91 | $11.04 | 155900 |
| 2026-07-02 | -55.81 | $10.96 | 278800 |
| 2026-07-01 | -53.36 | $11.03 | 203700 |
| 2026-06-30 | -71.28 | $10.61 | 177720 |
| 2026-06-29 | -69.64 | $10.70 | 211800 |
| 2026-06-26 | -78.53 | $10.51 | 1.6M |
| 2026-06-25 | -87.65 | $10.20 | 437640 |
| 2026-06-24 | -96.91 | $10.36 | 327100 |
| 2026-06-23 | -98.89 | $10.62 | 316533 |
| 2026-06-22 | -96.60 | $11.02 | 345000 |
| 2026-06-18 | -98.68 | $11.04 | 504037 |
| 2026-06-17 | -100.00 | $11.25 | 155100 |
| 2026-06-16 | -99.02 | $11.27 | 171100 |
| 2026-06-15 | -93.10 | $11.94 | 159700 |
| 2026-06-12 | -96.55 | $11.89 | 111600 |
| 2026-06-11 | -96.48 | $11.92 | 80378 |
| 2026-06-10 | -83.33 | $12.14 | 107200 |
| 2026-06-09 | -80.43 | $12.18 | 218812 |
| 2026-06-08 | -89.71 | $12.07 | 147107 |
| 2026-06-05 | -94.44 | $12.10 | 103715 |
| 2026-06-04 | -87.93 | $12.27 | 112614 |
| 2026-06-03 | -90.52 | $12.24 | 186045 |
| 2026-06-02 | -30.48 | $12.36 | 117100 |
| 2026-06-01 | -20.80 | $12.70 | 201925 |
| 2026-05-29 | -25.64 | $12.53 | 456705 |
| 2026-05-28 | -7.98 | $13.15 | 161100 |
| 2026-05-27 | -20.23 | $12.72 | 139800 |
| 2026-05-26 | -9.69 | $13.09 | 364327 |
| 2026-05-22 | -23.93 | $12.59 | 127943 |
| 2026-05-21 | -22.79 | $12.63 | 208302 |
| 2026-05-20 | -23.65 | $12.60 | 148945 |
| 2026-05-19 | -23.93 | $12.59 | 146800 |
| 2026-05-18 | -27.92 | $12.45 | 173931 |
| 2026-05-15 | -27.07 | $12.48 | 135112 |
| 2026-05-14 | -23.93 | $12.59 | 143900 |
| 2026-05-13 | -27.07 | $12.48 | 250835 |
| 2026-05-12 | -24.50 | $12.57 | 170219 |
| 2026-05-11 | -29.34 | $12.40 | 183000 |
| 2026-05-08 | -23.93 | $12.59 | 112200 |
| 2026-05-07 | -21.08 | $12.69 | 193609 |
| 2026-05-06 | -21.08 | $12.69 | 302500 |
| 2026-05-05 | -11.68 | $13.02 | 834234 |
| 2026-05-04 | -43.33 | $10.63 | 150500 |
| 2026-05-01 | -20.00 | $10.91 | 101018 |
| 2026-04-30 | -23.33 | $10.87 | 122600 |
| 2026-04-29 | -19.17 | $10.92 | 145862 |
| 2026-04-28 | -27.87 | $10.81 | 130800 |
| 2026-04-27 | -31.45 | $10.76 | 147100 |
| 2026-04-24 | 0.00 | $11.15 | 102600 |
| 2026-04-23 | -6.29 | $10.98 | 148701 |
| 2026-04-22 | -7.98 | $10.95 | 146130 |
| 2026-04-21 | -1.23 | $11.05 | 167834 |
| 2026-04-20 | -9.26 | $10.92 | 205153 |
| 2026-04-17 | -6.21 | $10.96 | 175029 |
| 2026-04-16 | -11.80 | $10.87 | 202800 |
| 2026-04-15 | -13.04 | $10.85 | 172707 |
| 2026-04-14 | -11.18 | $10.88 | 458000 |
| 2026-04-13 | -0.84 | $10.63 | 451852 |
| 2026-04-10 | -37.78 | $10.06 | 164926 |
| 2026-04-09 | -26.67 | $10.21 | 225700 |
| 2026-04-08 | -39.02 | $10.22 | 199400 |
| 2026-04-07 | -40.61 | $10.20 | 195600 |
| 2026-04-06 | -21.21 | $10.52 | 163413 |
| 2026-04-02 | -30.91 | $10.36 | 159701 |
| 2026-04-01 | -46.67 | $10.10 | 137046 |
| 2026-03-31 | -41.21 | $10.19 | 170100 |
| 2026-03-30 | -53.33 | $9.99 | 389500 |
| 2026-03-27 | -67.88 | $9.75 | 294400 |
| 2026-03-26 | -75.15 | $9.63 | 241448 |
| 2026-03-25 | -77.58 | $9.59 | 243100 |
| 2026-03-24 | -77.58 | $9.59 | 195540 |
| 2026-03-23 | -46.67 | $10.10 | 431100 |
| 2026-03-20 | -52.73 | $10.00 | 701400 |
| 2026-03-19 | -48.48 | $10.07 | 173070 |
| 2026-03-18 | -46.67 | $10.10 | 184943 |
| 2026-03-17 | -54.64 | $10.05 | 274600 |
| 2026-03-16 | -54.64 | $10.05 | 304306 |
| 2026-03-13 | -80.20 | $9.62 | 447240 |
| 2026-03-12 | -95.00 | $9.53 | 423203 |
| 2026-03-11 | -93.33 | $10.12 | 571671 |
| 2026-03-10 | -57.43 | $10.73 | 163200 |
| 2026-03-09 | -61.49 | $10.67 | 301700 |
| 2026-03-06 | -55.63 | $10.77 | 138300 |
| 2026-03-05 | -53.64 | $10.80 | 191770 |
| 2026-03-04 | -59.60 | $10.71 | 150800 |
| 2026-03-03 | -76.16 | $10.46 | 191908 |
| 2026-03-02 | -81.22 | $10.44 | 153821 |
| 2026-02-27 | -76.24 | $10.53 | 124235 |
| 2026-02-26 | -81.77 | $10.43 | 466032 |
| 2026-02-25 | -69.61 | $10.65 | 150711 |
| 2026-02-24 | -80.00 | $10.48 | 255600 |
| 2026-02-23 | -75.49 | $10.60 | 260544 |
| 2026-02-20 | -74.02 | $10.63 | 235600 |
| 2026-02-19 | -74.51 | $10.62 | 811400 |
| 2026-02-18 | -71.86 | $10.71 | 455900 |
| 2026-02-17 | -84.81 | $10.80 | 176137 |
| 2026-02-13 | -93.20 | $10.77 | 124532 |
| 2026-02-12 | -90.48 | $10.81 | 157518 |
| 2026-02-11 | -96.27 | $10.85 | 208304 |
| 2026-02-10 | -75.19 | $11.14 | 182100 |
| 2026-02-09 | -63.16 | $11.30 | 131039 |
| 2026-02-06 | -58.65 | $11.36 | 368649 |
| 2026-02-05 | -86.18 | $10.83 | 208441 |
| 2026-02-04 | -60.98 | $11.14 | 188000 |
| 2026-02-03 | -68.90 | $11.01 | 182300 |
| 2026-02-02 | -31.37 | $11.50 | 363530 |
| 2026-01-30 | -34.31 | $11.44 | 298219 |
| 2026-01-29 | -48.53 | $11.15 | 135224 |
| 2026-01-28 | -46.57 | $11.19 | 217900 |
| 2026-01-27 | -33.33 | $11.46 | 332101 |
| 2026-01-26 | -6.86 | $12.00 | 154824 |
| 2026-01-23 | -2.50 | $12.05 | 169400 |
| 2026-01-22 | -16.67 | $11.70 | 164500 |
| 2026-01-21 | -11.46 | $11.80 | 234700 |
| 2026-01-20 | -23.90 | $11.66 | 136400 |
| 2026-01-16 | -25.22 | $11.82 | 212231 |
| 2026-01-15 | -24.78 | $11.83 | 253715 |
| 2026-01-14 | -31.30 | $11.68 | 170500 |
| 2026-01-13 | -26.09 | $11.80 | 199400 |
| 2026-01-12 | -32.91 | $11.69 | 204042 |
| 2026-01-09 | -44.30 | $11.42 | 290920 |
| 2026-01-08 | -60.76 | $11.03 | 186755 |
| 2026-01-07 | -75.11 | $10.69 | 196900 |
| 2026-01-06 | -69.20 | $10.83 | 525200 |
| 2026-01-05 | -64.14 | $10.95 | 399814 |
| 2026-01-02 | -97.18 | $10.40 | 160825 |
| 2025-12-31 | -88.18 | $10.68 | 187400 |
| 2025-12-30 | -95.07 | $10.54 | 242300 |
| 2025-12-29 | -99.48 | $10.54 | 264476 |
| 2025-12-26 | -79.44 | $11.04 | 336097 |
| 2025-12-24 | -66.11 | $11.28 | 113010 |
| 2025-12-23 | -73.33 | $11.15 | 197193 |
| 2025-12-22 | -56.44 | $11.33 | 456701 |
| 2025-12-19 | -30.69 | $11.85 | 771184 |
| 2025-12-18 | -20.85 | $12.03 | 326200 |
| 2025-12-17 | -13.74 | $12.18 | 264000 |
| 2025-12-16 | -20.85 | $12.03 | 237600 |
| 2025-12-15 | -22.27 | $12.00 | 371800 |
| 2025-12-12 | -5.21 | $12.36 | 564878 |
| 2025-12-11 | -5.77 | $11.83 | 269907 |
| 2025-12-10 | -17.20 | $11.66 | 209900 |
| 2025-12-09 | -41.61 | $11.30 | 279941 |
| 2025-12-08 | -45.36 | $11.36 | 198336 |
| 2025-12-05 | -71.58 | $10.88 | 219138 |
| 2025-12-04 | -75.25 | $10.86 | 313000 |
| 2025-12-03 | -68.14 | $11.01 | 138200 |
| 2025-12-02 | -69.12 | $10.99 | 278800 |
| 2025-12-01 | -81.37 | $10.74 | 205618 |
| 2025-11-28 | -70.10 | $10.97 | 64000 |
| 2025-11-26 | -70.10 | $10.97 | 153600 |
| 2025-11-25 | -76.29 | $10.91 | 254128 |
| 2025-11-24 | -90.80 | $10.59 | 254131 |
| 2025-11-21 | -88.24 | $10.68 | 202748 |
| 2025-11-20 | -97.79 | $10.42 | 308422 |
| 2025-11-19 | -98.72 | $10.77 | 175700 |
| 2025-11-18 | -88.79 | $11.18 | 249400 |
| 2025-11-17 | -99.04 | $11.10 | 313849 |
| 2025-11-14 | -94.42 | $11.38 | 113400 |
| 2025-11-13 | -90.99 | $11.46 | 110445 |
| 2025-11-12 | -83.69 | $11.63 | 146900 |
| 2025-11-11 | -82.83 | $11.65 | 161700 |
| 2025-11-10 | -76.82 | $11.79 | 182343 |
| 2025-11-07 | -71.06 | $11.93 | 191327 |
| 2025-11-06 | -80.43 | $11.80 | 283000 |
| 2025-11-05 | -67.93 | $12.18 | 256948 |
| 2025-11-04 | -74.83 | $11.98 | 185834 |
| 2025-11-03 | -97.01 | $11.88 | 175632 |
| 2025-10-31 | -95.52 | $12.02 | 156417 |
| 2025-10-30 | -97.57 | $12.14 | 230007 |
| 2025-10-29 | -97.04 | $12.18 | 154549 |
| 2025-10-28 | -71.72 | $12.73 | 82749 |
| 2025-10-27 | -72.22 | $12.72 | 178800 |
| 2025-10-24 | -81.31 | $12.54 | 184217 |
| 2025-10-23 | -84.34 | $12.48 | 300214 |
| 2025-10-22 | -93.21 | $12.64 | 147837 |
| 2025-10-21 | -82.18 | $12.87 | 138100 |
| 2025-10-20 | -94.15 | $12.72 | 222800 |
| 2025-10-17 | -93.51 | $12.92 | 150600 |
| 2025-10-16 | -96.77 | $12.86 | 138306 |
| 2025-10-15 | -90.91 | $13.17 | 135341 |
| 2025-10-14 | -84.85 | $13.27 | 107101 |
| 2025-10-13 | -93.38 | $13.26 | 150614 |
| 2025-10-10 | -98.59 | $13.27 | 131400 |
| 2025-10-09 | -51.20 | $14.03 | 120900 |
| 2025-10-08 | -52.00 | $14.02 | 110200 |
| 2025-10-07 | -64.80 | $13.86 | 91100 |
| 2025-10-06 | -57.60 | $13.95 | 107645 |
| 2025-10-03 | -52.31 | $13.99 | 148000 |
| 2025-10-02 | -76.92 | $13.67 | 108303 |
| 2025-10-01 | -84.62 | $13.57 | 139600 |
| 2025-09-30 | -76.92 | $13.67 | 107333 |
| 2025-09-29 | -63.85 | $13.84 | 124300 |
| 2025-09-26 | -73.85 | $13.71 | 99536 |
| 2025-09-25 | -78.46 | $13.65 | 134100 |
| 2025-09-24 | -64.62 | $13.83 | 140107 |
| 2025-09-23 | -46.92 | $14.06 | 258415 |
| 2025-09-22 | -26.92 | $14.32 | 225030 |
| 2025-09-19 | -24.62 | $14.35 | 354300 |
| 2025-09-18 | -7.69 | $14.57 | 141100 |
| 2025-09-17 | -38.21 | $14.13 | 117042 |
| 2025-09-16 | -5.71 | $14.36 | 106218 |
| 2025-09-15 | -17.39 | $14.22 | 115208 |
| 2025-09-12 | -31.91 | $13.97 | 121022 |
| 2025-09-11 | -32.89 | $13.92 | 131633 |
| 2025-09-10 | -40.13 | $13.81 | 94336 |
| 2025-09-09 | -39.49 | $13.80 | 114300 |
| 2025-09-08 | -35.71 | $13.82 | 187146 |
| 2025-09-05 | -50.58 | $13.55 | 143300 |
| 2025-09-04 | -32.95 | $13.85 | 107000 |
| 2025-09-03 | -25.84 | $13.96 | 136911 |
| 2025-09-02 | -48.18 | $13.92 | 119300 |
| 2025-08-29 | -43.72 | $14.03 | 118900 |
| 2025-08-28 | -44.13 | $14.02 | 149135 |
| 2025-08-27 | -34.41 | $14.26 | 90320 |
| 2025-08-26 | -46.15 | $13.97 | 236900 |
| 2025-08-25 | -41.30 | $14.09 | 227800 |
| 2025-08-22 | -33.20 | $14.29 | 224200 |
| 2025-08-21 | -63.67 | $13.57 | 119014 |
| 2025-08-20 | -62.17 | $13.65 | 176330 |
| 2025-08-19 | -44.69 | $14.15 | 275400 |
| 2025-08-18 | -72.89 | $13.38 | 249500 |
| 2025-08-15 | -79.85 | $13.19 | 144148 |
| 2025-08-14 | -85.71 | $13.03 | 192507 |
| 2025-08-13 | -61.17 | $13.70 | 156654 |
| 2025-08-12 | -79.85 | $13.19 | 159731 |
| 2025-08-11 | -93.04 | $12.83 | 144318 |
| 2025-08-08 | -92.31 | $12.85 | 157600 |
| 2025-08-07 | -96.34 | $12.74 | 270500 |
| 2025-08-06 | -88.65 | $12.96 | 233200 |
| 2025-08-05 | -97.15 | $13.07 | 491537 |
| 2025-08-04 | -85.53 | $13.51 | 145100 |
| 2025-08-01 | -75.00 | $13.75 | 201903 |
| 2025-07-31 | -74.12 | $13.77 | 157900 |
| 2025-07-30 | -63.16 | $14.02 | 132600 |
| 2025-07-29 | -50.00 | $14.32 | 157600 |
| 2025-07-28 | -40.35 | $14.54 | 164100 |
| 2025-07-25 | -24.56 | $14.90 | 200800 |
| 2025-07-24 | -14.52 | $15.11 | 264347 |
| 2025-07-23 | -9.96 | $15.21 | 250700 |
| 2025-07-22 | -38.65 | $14.49 | 190551 |
| 2025-07-21 | -66.53 | $13.79 | 341036 |
| 2025-07-18 | -88.45 | $13.24 | 179401 |
| 2025-07-17 | -80.48 | $13.44 | 336239 |
| 2025-07-16 | -75.30 | $13.57 | 256149 |
| 2025-07-15 | -70.24 | $13.69 | 251415 |
| 2025-07-14 | -42.91 | $14.34 | 195604 |
| 2025-07-11 | -40.61 | $14.40 | 150387 |
| 2025-07-10 | -29.89 | $14.68 | 153700 |
| 2025-07-09 | -7.26 | $15.15 | 135133 |
| 2025-07-08 | -4.20 | $15.22 | 249200 |
| 2025-07-07 | -11.02 | $14.64 | 173311 |
| 2025-07-03 | -13.36 | $14.58 | 104800 |
| 2025-07-02 | -11.74 | $14.62 | 193542 |
| 2025-07-01 | -9.72 | $14.67 | 226547 |
| 2025-06-30 | -34.82 | $14.05 | 177500 |
| 2025-06-27 | -54.25 | $13.57 | 193900 |
| 2025-06-26 | -60.32 | $13.42 | 205204 |
| 2025-06-25 | -72.47 | $13.12 | 242031 |
| 2025-06-24 | -48.99 | $13.70 | 322800 |
| 2025-06-23 | -64.78 | $13.31 | 598498 |
| 2025-06-20 | -31.58 | $14.13 | 733831 |
| 2025-06-18 | -29.96 | $14.17 | 412509 |
| 2025-06-17 | -45.88 | $13.49 | 248300 |
| 2025-06-16 | -43.30 | $13.54 | 258479 |
| 2025-06-13 | -72.16 | $12.98 | 155706 |
| 2025-06-12 | -62.89 | $13.16 | 107900 |
| 2025-06-11 | -56.41 | $13.28 | 223500 |
| 2025-06-10 | -40.51 | $13.59 | 170310 |
| 2025-06-09 | -57.44 | $13.26 | 351700 |
| 2025-06-06 | -86.15 | $12.70 | 256840 |
| 2025-06-05 | -97.95 | $12.47 | 400142 |
| 2025-06-04 | -43.08 | $13.54 | 237415 |
| 2025-06-03 | -39.49 | $13.61 | 159800 |
| 2025-06-02 | -54.36 | $13.32 | 231942 |
| 2025-05-30 | -15.90 | $14.07 | 238624 |
| 2025-05-29 | -22.56 | $13.94 | 159700 |
| 2025-05-28 | -44.34 | $13.48 | 109240 |
| 2025-05-27 | -19.55 | $13.86 | 177000 |
| 2025-05-23 | -36.47 | $13.41 | 150500 |
| 2025-05-22 | -34.96 | $13.45 | 213700 |
| 2025-05-21 | -42.86 | $13.24 | 306000 |
| 2025-05-20 | -16.54 | $13.94 | 161300 |
| 2025-05-19 | -4.98 | $14.01 | 344710 |
| 2025-05-16 | -2.02 | $13.99 | 341023 |
| 2025-05-15 | -10.89 | $13.37 | 127580 |
| 2025-05-14 | -41.58 | $12.75 | 218452 |
| 2025-05-13 | -43.07 | $12.72 | 251806 |
| 2025-05-12 | -23.27 | $13.12 | 218100 |
| 2025-05-09 | -38.86 | $12.75 | 167419 |
| 2025-05-08 | -30.57 | $12.91 | 228200 |
| 2025-05-07 | -29.95 | $12.95 | 145413 |
| 2025-05-06 | -26.90 | $13.01 | 177305 |
| 2025-05-05 | -22.34 | $13.10 | 157400 |
| 2025-05-02 | -14.72 | $13.25 | 266317 |
| 2025-05-01 | -28.43 | $12.98 | 321348 |
| 2025-04-30 | -26.64 | $13.14 | 278000 |
| 2025-04-29 | -56.54 | $12.50 | 303500 |
| 2025-04-28 | -55.70 | $12.58 | 191717 |
| 2025-04-25 | -68.83 | $12.34 | 121336 |
| 2025-04-24 | -76.00 | $12.17 | 104433 |
| 2025-04-23 | -78.00 | $12.12 | 186108 |
| 2025-04-22 | -73.76 | $12.26 | 192436 |
| 2025-04-21 | -85.57 | $12.00 | 209336 |
| 2025-04-17 | -98.50 | $11.92 | 133400 |
| 2025-04-16 | -89.89 | $12.15 | 331300 |
| 2025-04-15 | -95.88 | $12.38 | 341782 |
| 2025-04-14 | -74.27 | $12.92 | 299900 |
| 2025-04-11 | -82.99 | $12.71 | 235434 |
| 2025-04-10 | -65.15 | $13.14 | 254300 |
| 2025-04-09 | -66.81 | $13.10 | 309052 |
| 2025-04-08 | -88.80 | $12.57 | 398333 |
| 2025-04-07 | -74.01 | $13.02 | 296010 |
| 2025-04-04 | -75.93 | $13.19 | 246500 |
| 2025-04-03 | -91.98 | $13.06 | 237700 |
| 2025-04-02 | -66.67 | $13.66 | 194100 |
| 2025-04-01 | -88.61 | $13.14 | 292282 |
| 2025-03-31 | -99.44 | $13.48 | 116300 |
| 2025-03-28 | -80.11 | $13.83 | 137717 |
| 2025-03-27 | -69.89 | $14.01 | 152346 |
| 2025-03-26 | -88.64 | $13.68 | 182525 |
| 2025-03-25 | -84.15 | $13.86 | 163600 |
| 2025-03-24 | -66.46 | $14.15 | 214543 |
| 2025-03-21 | -60.64 | $14.34 | 535329 |
| 2025-03-20 | -59.57 | $14.36 | 163729 |
| 2025-03-19 | -70.16 | $14.14 | 191834 |
| 2025-03-18 | -58.82 | $14.55 | 167020 |
| 2025-03-17 | -72.92 | $14.35 | 177738 |
| 2025-03-14 | -88.03 | $13.94 | 177700 |
| 2025-03-13 | -90.29 | $13.87 | 237354 |
| 2025-03-12 | -84.47 | $14.05 | 245200 |
| 2025-03-11 | -75.40 | $14.33 | 280100 |
| 2025-03-10 | -52.43 | $15.04 | 253380 |
| 2025-03-07 | -71.84 | $14.44 | 186600 |
| 2025-03-06 | -94.17 | $13.75 | 188708 |
| 2025-03-05 | -83.17 | $14.09 | 162226 |
| 2025-03-04 | -78.64 | $14.23 | 187822 |
| 2025-03-03 | -85.44 | $14.02 | 146509 |
| 2025-02-28 | -74.43 | $14.36 | 221305 |
| 2025-02-27 | -86.73 | $13.98 | 209029 |
| 2025-02-26 | -75.08 | $14.34 | 163054 |
| 2025-02-25 | -73.46 | $14.39 | 269300 |
| 2025-02-24 | -61.17 | $14.77 | 269226 |
| 2025-02-21 | -62.46 | $14.73 | 329800 |
| 2025-02-20 | -75.40 | $14.33 | 304037 |
| 2025-02-19 | -94.80 | $14.29 | 682604 |
| 2025-02-18 | -27.89 | $16.13 | 280536 |
| 2025-02-14 | -23.68 | $16.21 | 235933 |
| 2025-02-13 | -26.59 | $16.03 | 266132 |
| 2025-02-12 | -84.97 | $15.02 | 259713 |
| 2025-02-11 | -84.47 | $15.13 | 140817 |
| 2025-02-10 | -81.37 | $15.18 | 258371 |
| 2025-02-07 | -86.96 | $15.09 | 250921 |
| 2025-02-06 | -62.11 | $15.49 | 156795 |
| 2025-02-05 | -78.47 | $15.47 | 110419 |
| 2025-02-04 | -79.93 | $15.47 | 121921 |
| 2025-02-03 | -85.03 | $15.32 | 180200 |
| 2025-01-31 | -73.79 | $15.70 | 155800 |
| 2025-01-30 | -77.26 | $15.77 | 133500 |
| 2025-01-29 | -70.68 | $16.01 | 149841 |
| 2025-01-28 | -66.85 | $16.15 | 194300 |
| 2025-01-27 | -66.30 | $16.17 | 243600 |
| 2025-01-24 | -77.53 | $15.76 | 160812 |
| 2025-01-23 | -82.74 | $15.57 | 240039 |
| 2025-01-22 | -89.59 | $15.32 | 205504 |
| 2025-01-21 | -78.08 | $15.74 | 228695 |
| 2025-01-17 | -85.68 | $15.52 | 200663 |
| 2025-01-16 | -84.02 | $15.60 | 378500 |
| 2025-01-15 | -95.31 | $15.29 | 143200 |
| 2025-01-14 | -97.09 | $15.25 | 169725 |
| 2025-01-13 | -89.85 | $15.71 | 232930 |
| 2025-01-10 | -89.83 | $15.80 | 238900 |
| 2025-01-08 | -96.94 | $15.64 | 346831 |
| 2025-01-07 | -99.64 | $16.42 | 261542 |
| 2025-01-06 | -99.63 | $16.58 | 203987 |
| 2025-01-03 | -82.95 | $17.60 | 173200 |
| 2025-01-02 | -88.83 | $17.29 | 260000 |
| 2024-12-31 | -82.58 | $17.62 | 232214 |
| 2024-12-30 | -79.36 | $17.79 | 262248 |
| 2024-12-27 | -82.95 | $17.60 | 286003 |
| 2024-12-26 | -79.92 | $17.76 | 291400 |
| 2024-12-24 | -94.89 | $16.97 | 101035 |
| 2024-12-23 | -97.16 | $16.85 | 222200 |
| 2024-12-20 | -96.38 | $16.92 | 483945 |
| 2024-12-19 | -97.19 | $17.14 | 255149 |
| 2024-12-18 | -87.71 | $17.77 | 207400 |
| 2024-12-17 | -69.04 | $18.59 | 194315 |
| 2024-12-16 | -76.37 | $18.23 | 329100 |
| 2024-12-13 | -57.43 | $19.16 | 219700 |
| 2024-12-12 | -37.27 | $20.15 | 150042 |
| 2024-12-11 | -20.37 | $20.98 | 164800 |
| 2024-12-10 | -2.70 | $21.76 | 249115 |
| 2024-12-09 | -18.67 | $20.99 | 396805 |
| 2024-12-06 | -37.97 | $20.06 | 398627 |
| 2024-12-05 | -7.67 | $19.96 | 252600 |
| 2024-12-04 | -23.93 | $19.74 | 245038 |
| 2024-12-03 | -46.38 | $19.22 | 203400 |
| 2024-12-02 | -30.92 | $19.84 | 284700 |
| 2024-11-29 | -35.16 | $19.67 | 119200 |
| 2024-11-27 | -40.90 | $19.44 | 263106 |
| 2024-11-26 | -68.83 | $18.32 | 139429 |
| 2024-11-25 | -61.35 | $18.62 | 220442 |
| 2024-11-22 | -66.58 | $18.41 | 143538 |
| 2024-11-21 | -69.33 | $18.30 | 269600 |
| 2024-11-20 | -72.82 | $18.16 | 190286 |
| 2024-11-19 | -93.77 | $17.32 | 287700 |
| 2024-11-18 | -91.17 | $17.57 | 149929 |
| 2024-11-15 | -76.36 | $18.14 | 145705 |
| 2024-11-14 | -72.73 | $18.28 | 231700 |
| 2024-11-13 | -39.22 | $19.57 | 169900 |
| 2024-11-12 | -43.38 | $19.41 | 176032 |
| 2024-11-11 | -41.15 | $19.43 | 188933 |
| 2024-11-08 | -47.88 | $19.16 | 185706 |
| 2024-11-07 | -29.93 | $19.88 | 217626 |
| 2024-11-06 | -34.41 | $19.70 | 296789 |
| 2024-11-05 | -16.96 | $20.40 | 587717 |
| 2024-11-04 | -19.07 | $18.81 | 206343 |
| 2024-11-01 | -28.10 | $18.58 | 170400 |
| 2024-10-31 | -37.02 | $18.38 | 162507 |
| 2024-10-30 | -22.12 | $18.69 | 172231 |
| 2024-10-29 | -31.43 | $18.51 | 158900 |
| 2024-10-28 | -66.67 | $17.84 | 120121 |
| 2024-10-25 | -86.84 | $17.42 | 99933 |
| 2024-10-24 | -80.28 | $17.64 | 100000 |
| 2024-10-23 | -82.35 | $17.58 | 121300 |
| 2024-10-22 | -92.39 | $17.29 | 136800 |
| 2024-10-21 | -76.12 | $17.76 | 189361 |
| 2024-10-18 | -64.01 | $18.11 | 138912 |
| 2024-10-17 | -71.28 | $17.90 | 112118 |
| 2024-10-16 | -68.51 | $17.98 | 147634 |
| 2024-10-15 | -74.74 | $17.80 | 144900 |
| 2024-10-14 | -93.55 | $17.35 | 162729 |
| 2024-10-11 | -69.53 | $18.02 | 186914 |
| 2024-10-10 | -70.25 | $18.00 | 181100 |
| 2024-10-09 | -97.75 | $17.79 | 181215 |
| 2024-10-08 | -67.57 | $18.46 | 149000 |
| 2024-10-07 | -62.61 | $18.57 | 116696 |
| 2024-10-04 | -68.47 | $18.44 | 165815 |
| 2024-10-03 | -75.68 | $18.28 | 176808 |
| 2024-10-02 | -72.52 | $18.35 | 154487 |
| 2024-10-01 | -33.33 | $19.22 | 187200 |
| 2024-09-30 | -36.77 | $19.14 | 133500 |
| 2024-09-27 | -31.84 | $19.25 | 118711 |
| 2024-09-26 | -38.74 | $19.09 | 196500 |
| 2024-09-25 | -69.82 | $18.40 | 211900 |
| 2024-09-24 | -36.04 | $19.15 | 109719 |
| 2024-09-23 | -59.00 | $18.80 | 205900 |
| 2024-09-20 | -65.33 | $18.68 | 534923 |
| 2024-09-19 | -54.01 | $18.99 | 117200 |
| 2024-09-18 | -60.22 | $18.82 | 149122 |
| 2024-09-17 | -47.08 | $19.18 | 168018 |
| 2024-09-16 | -67.52 | $18.62 | 214600 |
| 2024-09-13 | -57.30 | $18.90 | 169800 |
| 2024-09-12 | -62.04 | $18.77 | 171300 |
| 2024-09-11 | -80.66 | $18.26 | 174037 |
| 2024-09-10 | -57.66 | $18.89 | 214622 |
| 2024-09-09 | -85.77 | $18.12 | 176401 |
| 2024-09-06 | -71.53 | $18.51 | 230100 |
| 2024-09-05 | -46.72 | $19.19 | 148122 |
| 2024-09-04 | -69.21 | $18.94 | 254950 |
| 2024-09-03 | -94.66 | $17.94 | 223317 |
| 2024-08-30 | -93.59 | $18.30 | 229903 |
| 2024-08-29 | -87.26 | $18.60 | 319200 |
| 2024-08-28 | -81.38 | $18.83 | 167524 |
| 2024-08-27 | -77.48 | $19.15 | 223094 |
| 2024-08-26 | -73.29 | $19.34 | 365104 |
| 2024-08-23 | -59.16 | $19.98 | 181800 |
| 2024-08-22 | -80.57 | $19.01 | 245434 |
| 2024-08-21 | -70.86 | $19.45 | 140000 |
| 2024-08-20 | -71.52 | $19.42 | 146927 |
| 2024-08-19 | -71.74 | $19.41 | 403700 |
| 2024-08-16 | -90.21 | $18.33 | 256200 |
| 2024-08-15 | -87.71 | $18.45 | 244955 |
| 2024-08-14 | -82.50 | $18.70 | 335812 |
| 2024-08-13 | -74.38 | $19.09 | 297535 |
| 2024-08-12 | -69.58 | $19.32 | 349035 |
| 2024-08-09 | -65.21 | $19.53 | 302454 |
| 2024-08-08 | -60.63 | $19.75 | 445131 |
| 2024-08-07 | -57.29 | $19.91 | 463821 |
| 2024-08-06 | -49.79 | $20.27 | 615303 |
| 2024-08-05 | -37.50 | $20.86 | 450400 |
| 2024-08-02 | -24.79 | $21.47 | 317149 |
| 2024-08-01 | -20.83 | $21.66 | 430500 |
| 2024-07-31 | -15.21 | $21.93 | 469826 |
| 2024-07-30 | -4.57 | $21.20 | 336602 |
| 2024-07-29 | -34.94 | $20.69 | 315332 |
| 2024-07-26 | -39.54 | $20.49 | 281831 |
| 2024-07-25 | -61.61 | $19.53 | 468843 |
| 2024-07-24 | -77.47 | $18.84 | 355400 |
| 2024-07-23 | -80.00 | $18.73 | 194159 |
| 2024-07-22 | -76.09 | $18.90 | 500838 |
| 2024-07-19 | -82.64 | $18.64 | 241041 |
| 2024-07-18 | -79.40 | $18.78 | 365970 |
| 2024-07-17 | -62.96 | $19.49 | 400585 |
| 2024-07-16 | -69.68 | $19.20 | 444834 |
| 2024-07-15 | -82.87 | $18.63 | 371690 |
| 2024-07-12 | -77.31 | $18.87 | 375421 |
| 2024-07-11 | -70.79 | $19.19 | 333086 |
| 2024-07-10 | -81.12 | $18.73 | 409347 |
| 2024-07-09 | -88.31 | $18.41 | 335735 |
| 2024-07-08 | -95.41 | $18.51 | 335781 |
| 2024-07-05 | -99.21 | $18.69 | 389528 |
| 2024-07-03 | -73.70 | $19.77 | 141012 |
| 2024-07-02 | -72.98 | $20.48 | 363356 |
| 2024-07-01 | -69.42 | $21.03 | 402494 |
| 2024-06-28 | -61.01 | $21.82 | 1.2M |
| 2024-06-27 | -70.08 | $21.12 | 608397 |
| 2024-06-26 | -84.59 | $20.00 | 684770 |
| 2024-06-25 | -91.19 | $19.49 | 537292 |
| 2024-06-24 | -96.25 | $19.60 | 592588 |
| 2024-06-21 | -90.28 | $20.03 | 5.3M |
| 2024-06-20 | -82.92 | $20.56 | 625184 |
| 2024-06-18 | -96.11 | $19.61 | 530247 |
| 2024-06-17 | -90.97 | $19.98 | 528633 |
| 2024-06-14 | -94.72 | $19.71 | 525896 |
| 2024-06-13 | -95.95 | $20.14 | 456791 |
| 2024-06-12 | -88.20 | $20.72 | 526785 |
| 2024-06-11 | -78.24 | $21.48 | 559060 |
| 2024-06-10 | -84.16 | $21.05 | 1.0M |
| 2024-06-07 | -78.51 | $21.46 | 520262 |
| 2024-06-06 | -73.14 | $21.85 | 459701 |
| 2024-06-05 | -70.80 | $22.02 | 1.1M |
| 2024-06-04 | -66.32 | $23.97 | 512202 |
| 2024-06-03 | -45.13 | $25.00 | 367673 |
| 2024-05-31 | -29.81 | $25.74 | 742272 |
| 2024-05-30 | -38.42 | $26.10 | 482482 |
| 2024-05-29 | -54.19 | $25.14 | 483572 |
| 2024-05-28 | -66.35 | $24.80 | 830210 |
| 2024-05-24 | -96.56 | $22.83 | 428695 |
| 2024-05-23 | -99.41 | $22.76 | 415104 |
| 2024-05-22 | -94.01 | $24.53 | 375680 |
| 2024-05-21 | -95.13 | $24.39 | 490067 |
| 2024-05-20 | -94.81 | $24.43 | 458014 |
| 2024-05-17 | -96.42 | $25.00 | 285868 |
| 2024-05-16 | -93.34 | $25.36 | 333443 |
| 2024-05-15 | -93.34 | $25.36 | 546668 |
| 2024-05-14 | -84.13 | $26.44 | 496668 |
| 2024-05-13 | -93.43 | $25.35 | 453373 |
| 2024-05-10 | -96.50 | $24.99 | 275198 |
| 2024-05-09 | -90.27 | $25.72 | 338668 |
| 2024-05-08 | -96.76 | $24.96 | 336907 |
| 2024-05-07 | -92.06 | $25.51 | 512078 |
| 2024-05-06 | -98.23 | $25.18 | 569101 |
| 2024-05-03 | -87.84 | $26.69 | 459572 |
| 2024-05-02 | -98.95 | $25.93 | 652384 |
| 2024-05-01 | -95.76 | $26.36 | 980786 |
| 2024-04-30 | -85.31 | $27.53 | 1.9M |
| 2024-04-29 | -26.81 | $35.51 | 686706 |
| 2024-04-26 | -63.73 | $33.71 | 332426 |
| 2024-04-25 | -68.28 | $33.50 | 323644 |
| 2024-04-24 | -68.01 | $33.57 | 218393 |
| 2024-04-23 | -69.84 | $33.42 | 288664 |
| 2024-04-22 | -79.85 | $32.60 | 285909 |
| 2024-04-19 | -81.81 | $32.44 | 288484 |
| 2024-04-18 | -81.44 | $32.47 | 304151 |
| 2024-04-17 | -88.64 | $31.88 | 363707 |
| 2024-04-16 | -84.13 | $32.25 | 488772 |
| 2024-04-15 | -95.12 | $31.35 | 389402 |
| 2024-04-12 | -93.16 | $31.51 | 433060 |
| 2024-04-11 | -95.62 | $31.94 | 334758 |
| 2024-04-10 | -96.28 | $31.89 | 327859 |
| 2024-04-09 | -75.30 | $34.05 | 335869 |
| 2024-04-08 | -90.17 | $33.14 | 466770 |
| 2024-04-05 | -94.33 | $32.83 | 362488 |
| 2024-04-04 | -98.62 | $33.88 | 249672 |
| 2024-04-03 | -95.87 | $34.06 | 252961 |
| 2024-04-02 | -83.47 | $35.12 | 376300 |
| 2024-04-01 | -47.95 | $37.51 | 327336 |
| 2024-03-28 | -37.05 | $38.32 | 355382 |
| 2024-03-27 | -52.55 | $37.53 | 548185 |
| 2024-03-26 | -60.32 | $37.07 | 433368 |
| 2024-03-25 | -80.09 | $35.80 | 352627 |
| 2024-03-22 | -92.90 | $34.70 | 399597 |
| 2024-03-21 | -81.96 | $35.64 | 411141 |
| 2024-03-20 | -80.79 | $35.74 | 318090 |
| 2024-03-19 | -92.00 | $34.94 | 389147 |
| 2024-03-18 | -88.87 | $35.85 | 422309 |
| 2024-03-15 | -86.10 | $36.61 | 1.8M |
| 2024-03-14 | -97.46 | $34.57 | 591662 |
| 2024-03-13 | -99.34 | $35.75 | 462094 |
| 2024-03-12 | -96.17 | $36.60 | 471674 |
| 2024-03-11 | -99.68 | $37.66 | 334285 |
| 2024-03-08 | -89.11 | $39.66 | 414683 |
| 2024-03-07 | -97.41 | $38.09 | 331377 |
| 2024-03-06 | -100.00 | $38.04 | 316351 |
| 2024-03-05 | -96.67 | $38.83 | 332504 |
| 2024-03-04 | -93.01 | $39.50 | 331060 |
| 2024-03-01 | -87.87 | $40.44 | 325406 |
| 2024-02-29 | -89.78 | $40.09 | 397608 |
| 2024-02-28 | -87.35 | $40.57 | 355537 |
| 2024-02-27 | -81.61 | $41.75 | 411113 |
| 2024-02-26 | -87.81 | $40.56 | 365996 |
| 2024-02-23 | -86.92 | $40.73 | 568162 |
| 2024-02-22 | -90.72 | $40.00 | 717014 |
| 2024-02-21 | -91.46 | $40.38 | 1.2M |
| 2024-02-20 | -83.14 | $48.93 | 616208 |
| 2024-02-16 | -98.67 | $49.99 | 357100 |
| 2024-02-15 | -95.97 | $51.46 | 294799 |
| 2024-02-14 | -79.23 | $52.68 | 216535 |
| 2024-02-13 | -75.88 | $52.88 | 279773 |
| 2024-02-12 | -51.30 | $56.13 | 248468 |
| 2024-02-09 | -81.26 | $53.53 | 272479 |
| 2024-02-08 | -74.57 | $54.68 | 148191 |
| 2024-02-07 | -80.32 | $54.05 | 193797 |
| 2024-02-06 | -83.88 | $53.87 | 214309 |
| 2024-02-05 | -98.57 | $51.67 | 188822 |
| 2024-02-02 | -90.04 | $53.04 | 206352 |
| 2024-02-01 | -80.95 | $54.76 | 168444 |
| 2024-01-31 | -83.16 | $54.65 | 222646 |
| 2024-01-30 | -71.63 | $56.87 | 278018 |
| 2024-01-29 | -77.17 | $55.81 | 186812 |
| 2024-01-26 | -80.20 | $55.23 | 209242 |
| 2024-01-25 | -82.03 | $54.88 | 205463 |
| 2024-01-24 | -89.66 | $53.42 | 192916 |
| 2024-01-23 | -86.52 | $54.02 | 198705 |
| 2024-01-22 | -84.17 | $54.47 | 209460 |
| 2024-01-19 | -90.39 | $53.28 | 836639 |
| 2024-01-18 | -96.87 | $52.04 | 714122 |
| 2024-01-17 | -94.82 | $55.21 | 440454 |
| 2024-01-16 | -96.95 | $55.57 | 697482 |
| 2024-01-12 | -99.09 | $61.17 | 194899 |
| 2024-01-11 | -95.55 | $61.63 | 345248 |
| 2024-01-10 | -84.44 | $64.37 | 256227 |
| 2024-01-09 | -93.55 | $63.07 | 318268 |
| 2024-01-08 | -65.03 | $67.14 | 240286 |
| 2024-01-05 | -83.53 | $64.50 | 147265 |
| 2024-01-04 | -79.82 | $65.03 | 389272 |
| 2024-01-03 | -53.82 | $68.74 | 455886 |
| 2024-01-02 | -43.38 | $70.23 | 244001 |
| 2023-12-29 | -64.47 | $67.22 | 107325 |
| 2023-12-28 | -58.09 | $68.13 | 192847 |
| 2023-12-27 | -67.13 | $66.84 | 127185 |
| 2023-12-26 | -64.61 | $67.20 | 150017 |
| 2023-12-22 | -68.40 | $66.66 | 140755 |
| 2023-12-21 | -57.88 | $68.16 | 141975 |
| 2023-12-20 | -66.01 | $67.00 | 195858 |
| 2023-12-19 | -66.15 | $66.98 | 183907 |
| 2023-12-18 | -73.02 | $66.00 | 179084 |
| 2023-12-15 | -57.11 | $68.27 | 715134 |
| 2023-12-14 | -42.96 | $70.29 | 513898 |
| 2023-12-13 | -53.75 | $68.75 | 1.2M |
| 2023-12-12 | -8.02 | $75.41 | 181351 |
| 2023-12-11 | -9.29 | $74.64 | 161405 |
| 2023-12-08 | -8.07 | $74.81 | 117834 |
| 2023-12-07 | -4.69 | $74.96 | 185863 |
| 2023-12-06 | -3.48 | $72.20 | 241840 |
| 2023-12-05 | -36.51 | $68.13 | 133680 |
| 2023-12-04 | -23.72 | $69.74 | 161424 |
| 2023-12-01 | -37.70 | $68.31 | 163852 |
| 2023-11-30 | -56.58 | $66.38 | 118647 |
| 2023-11-29 | -61.27 | $65.90 | 119622 |
| 2023-11-28 | -65.97 | $65.42 | 159009 |
| 2023-11-27 | -70.46 | $64.96 | 175930 |
| 2023-11-24 | -58.24 | $66.21 | 74926 |
| 2023-11-22 | -57.34 | $66.50 | 119669 |
| 2023-11-21 | -64.27 | $65.76 | 110872 |
| 2023-11-20 | -47.99 | $67.50 | 151285 |
| 2023-11-17 | -60.30 | $66.50 | 177663 |
| 2023-11-16 | -67.19 | $66.36 | 180036 |
| 2023-11-15 | -56.01 | $68.45 | 264510 |
| 2023-11-14 | -70.67 | $66.56 | 241539 |
| 2023-11-13 | -98.54 | $62.17 | 227822 |
| 2023-11-10 | -85.64 | $65.40 | 172532 |
| 2023-11-09 | -89.55 | $64.84 | 259068 |
| 2023-11-08 | -93.93 | $65.92 | 276001 |
| 2023-11-07 | -83.18 | $68.89 | 319935 |
| 2023-11-06 | -68.32 | $70.66 | 353061 |
| 2023-11-03 | -75.51 | $69.92 | 186915 |
| 2023-11-02 | -85.52 | $68.89 | 210830 |
| 2023-11-01 | -87.17 | $68.72 | 174892 |
| 2023-10-31 | -92.22 | $69.16 | 123524 |
| 2023-10-30 | -93.67 | $69.25 | 108628 |
| 2023-10-27 | -93.47 | $69.58 | 142318 |
| 2023-10-26 | -79.23 | $71.15 | 130367 |
| 2023-10-25 | -92.75 | $70.03 | 141253 |
| 2023-10-24 | -81.05 | $71.29 | 120045 |
| 2023-10-23 | -96.84 | $69.74 | 158889 |
| 2023-10-20 | -56.85 | $73.75 | 104502 |
| 2023-10-19 | -53.68 | $74.86 | 175568 |
| 2023-10-18 | -46.79 | $76.46 | 153266 |
| 2023-10-17 | -59.99 | $75.19 | 111869 |
| 2023-10-16 | -70.76 | $73.68 | 146583 |
| 2023-10-13 | -78.60 | $72.58 | 278905 |
| 2023-10-12 | -92.87 | $70.58 | 187909 |
| 2023-10-11 | -84.90 | $72.52 | 143623 |
| 2023-10-10 | -68.74 | $74.63 | 143012 |
| 2023-10-09 | -81.92 | $72.91 | 101439 |
| 2023-10-06 | -74.56 | $73.87 | 165404 |
| 2023-10-05 | -89.94 | $72.42 | 171885 |
| 2023-10-04 | -90.63 | $73.45 | 185829 |
| 2023-10-03 | -89.14 | $74.37 | 196890 |
| 2023-10-02 | -76.26 | $75.71 | 242175 |
| 2023-09-29 | -98.49 | $74.85 | 187125 |
| 2023-09-28 | -96.46 | $76.45 | 146976 |
| 2023-09-27 | -98.47 | $76.62 | 156927 |
| 2023-09-26 | -99.02 | $76.81 | 142571 |
| 2023-09-25 | -89.69 | $77.76 | 195486 |
| 2023-09-22 | -99.36 | $77.52 | 189010 |
| 2023-09-21 | -86.24 | $79.62 | 177924 |
| 2023-09-20 | -56.94 | $82.09 | 187299 |
| 2023-09-19 | -71.06 | $80.90 | 99538 |
| 2023-09-18 | -76.87 | $80.41 | 164906 |
| 2023-09-15 | -70.60 | $81.20 | 385856 |
| 2023-09-14 | -53.72 | $82.56 | 139726 |
| 2023-09-13 | -80.43 | $81.08 | 130062 |
| 2023-09-12 | -76.62 | $81.94 | 164946 |
| 2023-09-11 | -73.26 | $82.82 | 169700 |
| 2023-09-08 | -84.40 | $81.22 | 119400 |
| 2023-09-07 | -96.90 | $79.47 | 151200 |
| 2023-09-06 | -97.00 | $80.49 | 134300 |
| 2023-09-05 | -94.96 | $82.85 | 159200 |
| 2023-09-01 | -94.12 | $84.00 | 116400 |
| 2023-08-31 | -92.59 | $84.34 | 124700 |
| 2023-08-30 | -85.23 | $85.85 | 116800 |
| 2023-08-29 | -90.07 | $85.00 | 124800 |
| 2023-08-28 | -90.22 | $84.97 | 122100 |
| 2023-08-25 | -95.54 | $84.15 | 156600 |
| 2023-08-24 | -95.96 | $84.35 | 160600 |
| 2023-08-23 | -95.77 | $84.40 | 160400 |
| 2023-08-22 | -94.05 | $84.85 | 122100 |
| 2023-08-21 | -92.11 | $85.36 | 169800 |
| 2023-08-18 | -96.34 | $84.25 | 175200 |
| 2023-08-17 | -98.09 | $84.42 | 160800 |
| 2023-08-16 | -99.08 | $85.70 | 188300 |
| 2023-08-15 | -96.33 | $89.59 | 140800 |
| 2023-08-14 | -82.41 | $92.47 | 154200 |
| 2023-08-11 | -75.45 | $93.91 | 111300 |
| 2023-08-10 | -87.39 | $91.44 | 138700 |
| 2023-08-09 | -81.10 | $92.74 | 158400 |
| 2023-08-08 | -97.15 | $89.42 | 422200 |
| 2023-08-07 | -66.00 | $96.09 | 282300 |
| 2023-08-04 | -52.78 | $98.78 | 226100 |
| 2023-08-03 | -45.11 | $100.34 | 124200 |
| 2023-08-02 | -40.64 | $101.25 | 206600 |
| 2023-08-01 | -47.13 | $99.93 | 201100 |
| 2023-07-31 | -37.49 | $101.89 | 193800 |
| 2023-07-28 | -12.09 | $107.06 | 164000 |
| 2023-07-27 | -3.67 | $105.29 | 192900 |
| 2023-07-26 | -2.26 | $105.00 | 253100 |
| 2023-07-25 | -4.00 | $99.15 | 114300 |
| 2023-07-24 | -2.50 | $97.89 | 216600 |
| 2023-07-21 | -26.53 | $93.82 | 171300 |
| 2023-07-20 | -14.13 | $94.50 | 109400 |
| 2023-07-19 | -14.11 | $94.16 | 124200 |
| 2023-07-18 | -7.38 | $95.17 | 106800 |
| 2023-07-17 | -13.33 | $94.13 | 129200 |
| 2023-07-14 | -27.66 | $91.40 | 173700 |
| 2023-07-13 | -20.70 | $92.63 | 120600 |
| 2023-07-12 | -26.02 | $91.69 | 268800 |
| 2023-07-11 | -16.74 | $93.33 | 127600 |
| 2023-07-10 | -17.19 | $93.25 | 159600 |
| 2023-07-07 | -23.59 | $92.12 | 250300 |
| 2023-07-06 | -14.76 | $93.28 | 146900 |
| 2023-07-05 | -7.55 | $94.52 | 190800 |
| 2023-07-03 | -1.90 | $94.64 | 158500 |
| 2023-06-30 | -8.57 | $92.16 | 169100 |
| 2023-06-29 | -11.93 | $91.55 | 202800 |
| 2023-06-28 | -26.71 | $89.22 | 248100 |
| 2023-06-27 | -2.79 | $92.99 | 336300 |
| 2023-06-26 | -13.87 | $90.09 | 230300 |
| 2023-06-23 | -26.42 | $88.28 | 512800 |
| 2023-06-22 | -11.12 | $87.98 | 387500 |
| 2023-06-21 | -45.04 | $84.93 | 270400 |
| 2023-06-20 | -61.32 | $82.78 | 188700 |
| 2023-06-16 | -66.31 | $82.33 | 491300 |
| 2023-06-15 | -82.55 | $80.09 | 208100 |
| 2023-06-14 | -80.10 | $80.43 | 150900 |
| 2023-06-13 | -69.79 | $81.86 | 203200 |
| 2023-06-12 | -85.10 | $79.76 | 133300 |
| 2023-06-09 | -86.89 | $79.51 | 143100 |
| 2023-06-08 | -69.21 | $81.99 | 166900 |
| 2023-06-07 | -62.44 | $82.94 | 163900 |
| 2023-06-06 | -70.14 | $81.86 | 143400 |
| 2023-06-05 | -83.96 | $79.92 | 163200 |
| 2023-06-02 | -59.14 | $83.59 | 193900 |
| 2023-06-01 | -88.89 | $79.28 | 172800 |
| 2023-05-31 | -97.89 | $78.70 | 192000 |
| 2023-05-30 | -88.09 | $80.92 | 225300 |
| 2023-05-26 | -86.54 | $82.10 | 161500 |
| 2023-05-25 | -82.46 | $82.74 | 206900 |
| 2023-05-24 | -69.59 | $84.37 | 212700 |
| 2023-05-23 | -44.31 | $87.57 | 186900 |
| 2023-05-22 | -30.79 | $89.78 | 147800 |
| 2023-05-19 | -42.97 | $89.97 | 194000 |
| 2023-05-18 | -38.30 | $91.04 | 166700 |
| 2023-05-17 | -47.48 | $90.32 | 152800 |
| 2023-05-16 | -49.95 | $89.86 | 152800 |
| 2023-05-15 | -41.64 | $91.41 | 159600 |
| 2023-05-12 | -55.88 | $88.89 | 178500 |
| 2023-05-11 | -61.62 | $87.80 | 147800 |
| 2023-05-10 | -66.04 | $86.98 | 178200 |
| 2023-05-09 | -63.93 | $87.50 | 259100 |
| 2023-05-08 | -53.10 | $89.66 | 302100 |
| 2023-05-05 | -46.38 | $90.97 | 343000 |
| 2023-05-04 | -61.01 | $88.12 | 319200 |
| 2023-05-03 | -75.99 | $85.20 | 378600 |
| 2023-05-02 | -65.60 | $88.16 | 1.0M |
| 2023-05-01 | -92.00 | $90.57 | 392200 |
| 2023-04-28 | -84.73 | $91.65 | 286800 |
| 2023-04-27 | -96.57 | $89.89 | 286600 |
| 2023-04-26 | -96.53 | $91.19 | 262800 |
| 2023-04-25 | -100.00 | $90.78 | 257300 |
| 2023-04-24 | -97.22 | $94.10 | 164300 |
| 2023-04-21 | -80.78 | $96.39 | 124700 |
| 2023-04-20 | -77.60 | $96.70 | 180800 |
| 2023-04-19 | -77.08 | $96.75 | 161700 |
| 2023-04-18 | -79.54 | $96.91 | 152200 |
| 2023-04-17 | -78.23 | $97.36 | 157700 |
| 2023-04-14 | -71.86 | $98.08 | 93400 |
| 2023-04-13 | -69.65 | $98.33 | 117400 |
| 2023-04-12 | -81.77 | $96.96 | 165400 |
| 2023-04-11 | -70.35 | $99.08 | 210600 |
| 2023-04-10 | -95.89 | $95.48 | 214000 |
| 2023-04-06 | -96.57 | $95.41 | 240100 |
| 2023-04-05 | -99.25 | $96.39 | 200800 |
| 2023-04-04 | -76.27 | $99.78 | 175600 |
| 2023-04-03 | -57.63 | $102.49 | 205800 |
| 2023-03-31 | -55.89 | $103.67 | 249200 |
| 2023-03-30 | -87.34 | $98.65 | 147500 |
| 2023-03-29 | -90.72 | $98.03 | 149800 |
| 2023-03-28 | -95.85 | $97.09 | 176900 |
| 2023-03-27 | -84.88 | $99.10 | 173600 |
| 2023-03-24 | -94.32 | $97.37 | 198600 |
| 2023-03-23 | -96.86 | $97.67 | 178000 |
| 2023-03-22 | -99.25 | $100.09 | 152400 |
| 2023-03-21 | -63.24 | $103.02 | 159900 |
| 2023-03-20 | -73.16 | $101.22 | 271500 |
| 2023-03-17 | -65.95 | $102.75 | 385400 |
| 2023-03-16 | -57.67 | $104.46 | 153400 |
| 2023-03-15 | -65.72 | $103.01 | 251200 |
| 2023-03-14 | -46.22 | $106.85 | 174300 |
| 2023-03-13 | -56.53 | $104.82 | 223600 |
| 2023-03-10 | -45.71 | $106.95 | 223500 |
| 2023-03-09 | -31.46 | $109.92 | 197400 |
| 2023-03-08 | -44.46 | $107.33 | 186000 |
| 2023-03-07 | -48.17 | $106.59 | 247000 |
| 2023-03-06 | -52.63 | $105.70 | 187600 |
| 2023-03-03 | -29.77 | $111.85 | 206300 |
| 2023-03-02 | -25.86 | $112.72 | 132800 |
| 2023-03-01 | -36.53 | $110.35 | 172300 |
| 2023-02-28 | -28.51 | $112.13 | 213200 |
| 2023-02-27 | -30.32 | $111.73 | 195400 |
| 2023-02-24 | -38.15 | $109.99 | 259100 |
| 2023-02-23 | -44.32 | $108.62 | 360500 |
| 2023-02-22 | -70.14 | $102.89 | 841200 |
| 2023-02-21 | -96.60 | $105.44 | 457300 |
| 2023-02-17 | -42.49 | $115.31 | 191300 |
| 2023-02-16 | -54.70 | $113.10 | 204700 |
| 2023-02-15 | -42.49 | $115.31 | 183700 |
| 2023-02-14 | -61.16 | $111.93 | 152600 |
| 2023-02-13 | -74.01 | $110.62 | 182900 |
| 2023-02-10 | -92.01 | $107.02 | 219700 |
| 2023-02-09 | -88.88 | $109.45 | 320800 |
| 2023-02-08 | -78.96 | $111.90 | 182900 |
| 2023-02-07 | -66.55 | $114.97 | 159500 |
| 2023-02-06 | -78.24 | $112.08 | 119700 |
| 2023-02-03 | -63.03 | $115.84 | 170400 |
| 2023-02-02 | -61.12 | $116.31 | 248800 |
| 2023-02-01 | -66.42 | $115.00 | 235900 |
| 2023-01-31 | -80.78 | $111.45 | 244900 |
| 2023-01-30 | -98.16 | $108.54 | 188100 |
| 2023-01-27 | -83.58 | $114.22 | 228100 |
| 2023-01-26 | -81.49 | $114.78 | 132000 |
| 2023-01-25 | -81.44 | $114.79 | 159700 |
| 2023-01-24 | -91.35 | $113.37 | 181200 |
| 2023-01-23 | -59.41 | $119.68 | 131900 |
| 2023-01-20 | -66.80 | $118.22 | 86700 |
| 2023-01-19 | -75.20 | $116.56 | 80900 |
| 2023-01-18 | -75.10 | $116.58 | 153100 |
| 2023-01-17 | -72.57 | $117.08 | 270900 |
| 2023-01-13 | -25.46 | $126.39 | 115900 |
| 2023-01-12 | 0.00 | $130.31 | 129700 |
| 2023-01-11 | -17.95 | $124.73 | 103000 |
| 2023-01-10 | -1.60 | $124.58 | 99500 |
| 2023-01-09 | -19.60 | $122.16 | 137600 |
| 2023-01-06 | -38.36 | $119.71 | 77400 |
| 2023-01-05 | -60.57 | $116.81 | 100300 |
| 2023-01-04 | -57.73 | $117.18 | 108300 |
| 2023-01-03 | -73.66 | $115.10 | 98400 |
| 2022-12-30 | -71.75 | $115.35 | 123100 |
| 2022-12-29 | -87.03 | $113.65 | 98700 |
| 2022-12-28 | -99.15 | $111.79 | 91700 |
| 2022-12-27 | -83.20 | $114.72 | 74200 |
| 2022-12-23 | -67.07 | $117.10 | 75500 |
| 2022-12-22 | -63.08 | $117.69 | 97000 |
| 2022-12-21 | -80.83 | $115.07 | 69700 |
| 2022-12-20 | -87.26 | $114.12 | 73100 |
| 2022-12-19 | -89.72 | $114.26 | 116200 |
| 2022-12-16 | -70.85 | $116.94 | 398000 |
| 2022-12-15 | -97.65 | $114.14 | 103800 |
| 2022-12-14 | -71.63 | $117.66 | 124000 |
| 2022-12-13 | -75.54 | $116.93 | 187600 |
| 2022-12-12 | -57.78 | $116.79 | 138900 |
| 2022-12-09 | -28.01 | $122.05 | 80600 |
| 2022-12-08 | -17.54 | $123.90 | 120800 |
| 2022-12-07 | -30.97 | $119.88 | 115300 |
| 2022-12-06 | -40.97 | $117.58 | 111800 |
| 2022-12-05 | -24.97 | $121.26 | 89200 |
| 2022-12-02 | -18.94 | $121.13 | 99600 |
| 2022-12-01 | -21.58 | $120.31 | 124100 |
| 2022-11-30 | -0.40 | $126.05 | 132900 |
| 2022-11-29 | -15.05 | $121.45 | 114600 |
| 2022-11-28 | -18.29 | $120.48 | 93500 |
| 2022-11-25 | -19.33 | $120.17 | 48700 |
| 2022-11-23 | -18.89 | $120.30 | 98600 |
| 2022-11-22 | -20.73 | $119.75 | 124300 |
| 2022-11-21 | -16.66 | $120.97 | 224200 |
| 2022-11-18 | -1.89 | $124.05 | 142600 |
| 2022-11-17 | -13.42 | $118.45 | 149600 |
| 2022-11-16 | -12.57 | $118.67 | 162100 |
| 2022-11-15 | -21.40 | $116.38 | 119500 |
| 2022-11-14 | -40.27 | $112.02 | 139200 |
| 2022-11-11 | -31.51 | $114.37 | 165100 |
| 2022-11-10 | -29.64 | $114.87 | 159500 |
| 2022-11-09 | -69.02 | $104.31 | 131000 |
| 2022-11-08 | -49.93 | $109.43 | 150300 |
| 2022-11-07 | -59.25 | $106.93 | 233800 |
| 2022-11-04 | -56.60 | $107.64 | 382200 |
| 2022-11-03 | -94.19 | $103.38 | 260200 |
| 2022-11-02 | -80.23 | $111.17 | 194800 |
| 2022-11-01 | -27.62 | $118.81 | 140200 |
| 2022-10-31 | -40.15 | $116.99 | 193900 |
| 2022-10-28 | -35.78 | $117.40 | 154800 |
| 2022-10-27 | -43.67 | $116.16 | 114000 |
| 2022-10-26 | -45.07 | $115.69 | 153300 |
| 2022-10-25 | -27.12 | $118.53 | 153500 |
| 2022-10-24 | -57.65 | $113.70 | 180300 |
| 2022-10-21 | -33.94 | $117.45 | 134000 |
| 2022-10-20 | -69.41 | $111.84 | 137300 |
| 2022-10-19 | -49.75 | $114.95 | 154600 |
| 2022-10-18 | -13.15 | $120.74 | 125500 |
| 2022-10-17 | -25.94 | $118.22 | 131000 |
| 2022-10-14 | -43.23 | $115.60 | 97300 |
| 2022-10-13 | -24.42 | $118.45 | 150200 |
| 2022-10-12 | -11.27 | $120.85 | 160500 |
| 2022-10-11 | -41.96 | $117.94 | 151000 |
| 2022-10-10 | -53.79 | $115.71 | 86900 |
| 2022-10-07 | -67.93 | $114.35 | 129200 |
| 2022-10-06 | -65.18 | $114.98 | 104800 |
| 2022-10-05 | -60.65 | $116.02 | 125100 |
| 2022-10-04 | -54.76 | $117.37 | 107100 |
| 2022-10-03 | -82.29 | $111.06 | 160500 |
| 2022-09-30 | -94.07 | $108.36 | 162100 |
| 2022-09-29 | -93.89 | $108.40 | 140400 |
| 2022-09-28 | -75.79 | $112.92 | 214000 |
| 2022-09-27 | -92.96 | $109.37 | 128000 |
| 2022-09-26 | -100.00 | $109.65 | 123000 |
| 2022-09-23 | -93.38 | $112.39 | 114200 |
| 2022-09-22 | -90.41 | $114.41 | 130200 |
| 2022-09-21 | -91.13 | $114.84 | 176800 |
| 2022-09-20 | -94.23 | $114.30 | 112200 |
| 2022-09-19 | -89.02 | $117.36 | 137400 |
| 2022-09-16 | -89.30 | $118.96 | 394900 |
| 2022-09-15 | -81.29 | $121.45 | 169500 |
| 2022-09-14 | -83.60 | $120.84 | 155100 |
| 2022-09-13 | -69.79 | $124.56 | 134300 |
| 2022-09-12 | -61.36 | $126.81 | 166600 |
| 2022-09-09 | -65.10 | $125.81 | 136100 |
| 2022-09-08 | -88.16 | $119.66 | 126300 |
| 2022-09-07 | -89.66 | $119.26 | 154800 |
| 2022-09-06 | -89.58 | $119.28 | 201400 |
| 2022-09-02 | -94.00 | $119.05 | 159100 |
| 2022-09-01 | -95.67 | $118.77 | 275800 |
| 2022-08-31 | -97.72 | $125.48 | 168700 |
| 2022-08-30 | -96.36 | $127.13 | 193700 |
| 2022-08-29 | -83.64 | $133.95 | 198300 |
| 2022-08-26 | -82.91 | $134.34 | 309800 |
| 2022-08-25 | -84.55 | $133.46 | 198200 |
| 2022-08-24 | -91.99 | $129.47 | 135800 |
| 2022-08-23 | -88.13 | $131.54 | 124900 |
| 2022-08-22 | -80.57 | $135.59 | 192300 |
| 2022-08-19 | -82.05 | $134.80 | 142600 |
| 2022-08-18 | -71.04 | $140.70 | 129000 |
| 2022-08-17 | -68.69 | $142.03 | 160100 |
| 2022-08-16 | -67.13 | $142.87 | 222200 |
| 2022-08-15 | -75.28 | $138.48 | 181800 |
| 2022-08-12 | -78.42 | $136.79 | 259100 |
| 2022-08-11 | -87.29 | $132.02 | 319500 |
| 2022-08-10 | -93.83 | $128.50 | 309400 |
| 2022-08-09 | -98.48 | $126.00 | 312900 |
| 2022-08-08 | -97.86 | $136.49 | 337700 |
| 2022-08-05 | -94.85 | $138.78 | 385800 |
| 2022-08-04 | -81.42 | $148.05 | 1.1M |
| 2022-08-03 | -65.59 | $171.60 | 389600 |
| 2022-08-02 | -57.63 | $174.69 | 194900 |
| 2022-08-01 | -53.91 | $175.61 | 136700 |
| 2022-07-29 | -83.93 | $168.19 | 182900 |
| 2022-07-28 | -74.34 | $170.56 | 100600 |
| 2022-07-27 | -81.74 | $169.14 | 125100 |
| 2022-07-26 | -99.30 | $167.67 | 140400 |
| 2022-07-25 | -84.15 | $171.82 | 92600 |
| 2022-07-22 | -81.18 | $172.53 | 128400 |
| 2022-07-21 | -66.58 | $176.03 | 129300 |
| 2022-07-20 | -73.22 | $174.44 | 135300 |
| 2022-07-19 | -76.14 | $173.74 | 159500 |
| 2022-07-18 | -92.82 | $169.74 | 179500 |
| 2022-07-15 | -84.11 | $171.83 | 99500 |
| 2022-07-14 | -98.21 | $168.45 | 121000 |
| 2022-07-13 | -79.51 | $174.37 | 84800 |
| 2022-07-12 | -74.05 | $175.58 | 141200 |
| 2022-07-11 | -68.11 | $177.04 | 159800 |
| 2022-07-08 | -87.20 | $176.29 | 161700 |
| 2022-07-07 | -53.56 | $182.52 | 114900 |
| 2022-07-06 | -44.22 | $184.25 | 131800 |
| 2022-07-05 | -25.76 | $187.67 | 133100 |
| 2022-07-01 | -44.65 | $184.17 | 122000 |
| 2022-06-30 | -64.42 | $180.51 | 129400 |
| 2022-06-29 | -41.59 | $182.94 | 128700 |
| 2022-06-28 | -20.11 | $187.15 | 180200 |
| 2022-06-27 | -12.43 | $189.17 | 114600 |
| 2022-06-24 | -9.00 | $189.88 | 191500 |
| 2022-06-23 | -23.48 | $183.57 | 75400 |
| 2022-06-22 | -36.25 | $178.75 | 76700 |
| 2022-06-21 | -35.13 | $179.17 | 84600 |
| 2022-06-17 | -40.43 | $177.17 | 141800 |
| 2022-06-16 | -44.69 | $175.56 | 139200 |
| 2022-06-15 | -30.98 | $180.74 | 113000 |
| 2022-06-14 | -38.58 | $177.87 | 92200 |
| 2022-06-13 | -35.21 | $179.14 | 89200 |
| 2022-06-10 | -7.02 | $189.79 | 102200 |
| 2022-06-09 | -0.67 | $191.56 | 95300 |
| 2022-06-08 | -3.38 | $189.50 | 80400 |
| 2022-06-07 | -1.25 | $189.47 | 128300 |
| 2022-06-06 | -15.69 | $184.23 | 89100 |
| 2022-06-03 | -15.74 | $184.21 | 162200 |
| 2022-06-02 | -0.86 | $189.43 | 153600 |
| 2022-06-01 | -47.28 | $174.81 | 148000 |
| 2022-05-31 | -69.17 | $166.75 | 142600 |
| 2022-05-27 | -52.73 | $173.19 | 56400 |
| 2022-05-26 | -67.18 | $167.53 | 131000 |
| 2022-05-25 | -80.37 | $162.36 | 109400 |
| 2022-05-24 | -92.92 | $157.78 | 125400 |
| 2022-05-23 | -71.45 | $166.87 | 154200 |
| 2022-05-20 | -82.26 | $162.79 | 92900 |
| 2022-05-19 | -81.06 | $163.24 | 118600 |
| 2022-05-18 | -94.09 | $158.52 | 185900 |
| 2022-05-17 | -94.76 | $164.43 | 127300 |
| 2022-05-16 | -99.22 | $165.28 | 119700 |
| 2022-05-13 | -66.18 | $178.89 | 81100 |
| 2022-05-12 | -81.77 | $174.58 | 94400 |
| 2022-05-11 | -99.46 | $169.80 | 89800 |
| 2022-05-10 | -81.58 | $176.11 | 133700 |
| 2022-05-09 | -65.32 | $180.90 | 135600 |
| 2022-05-06 | -62.87 | $181.51 | 118600 |
| 2022-05-05 | -55.81 | $183.03 | 144500 |
| 2022-05-04 | -20.03 | $191.98 | 172200 |
| 2022-05-03 | -35.22 | $188.03 | 205900 |
| 2022-05-02 | -87.08 | $174.54 | 171400 |
| 2022-04-29 | -72.40 | $178.36 | 96300 |
| 2022-04-28 | -64.84 | $178.53 | 119600 |
| 2022-04-27 | -54.20 | $181.59 | 89700 |
| 2022-04-26 | -63.31 | $178.97 | 93100 |
| 2022-04-25 | -34.34 | $187.19 | 112200 |
| 2022-04-22 | -66.62 | $177.79 | 126800 |
| 2022-04-21 | -36.02 | $186.70 | 89800 |
| 2022-04-20 | -1.61 | $194.92 | 155400 |
| 2022-04-19 | -9.37 | $188.49 | 128000 |
| 2022-04-18 | -48.34 | $179.61 | 121800 |
| 2022-04-14 | -28.42 | $184.06 | 68100 |
| 2022-04-13 | -24.53 | $184.93 | 87300 |
| 2022-04-12 | -39.08 | $181.68 | 106300 |
| 2022-04-11 | -30.58 | $181.90 | 104000 |
| 2022-04-08 | -36.90 | $179.72 | 85700 |
| 2022-04-07 | -41.25 | $178.46 | 128300 |
| 2022-04-06 | -53.92 | $174.79 | 178300 |
| 2022-04-05 | -47.39 | $176.68 | 143100 |
| 2022-04-04 | -38.11 | $179.37 | 120000 |
| 2022-04-01 | -48.57 | $176.34 | 125000 |
| 2022-03-31 | -67.76 | $170.78 | 95200 |
| 2022-03-30 | -69.46 | $171.04 | 82100 |
| 2022-03-29 | -53.98 | $176.64 | 109600 |
| 2022-03-28 | -72.40 | $170.97 | 86300 |
| 2022-03-25 | -71.62 | $171.24 | 91500 |
| 2022-03-24 | -71.59 | $171.25 | 117800 |
| 2022-03-23 | -60.15 | $175.20 | 87500 |
| 2022-03-22 | -41.41 | $181.67 | 147700 |
| 2022-03-21 | -35.33 | $183.77 | 125400 |
| 2022-03-18 | -28.12 | $186.26 | 185600 |
| 2022-03-17 | -44.74 | $180.52 | 84600 |
| 2022-03-16 | -59.66 | $175.37 | 84000 |
| 2022-03-15 | -76.83 | $169.44 | 96200 |
| 2022-03-14 | -93.77 | $163.59 | 119400 |
| 2022-03-11 | -78.18 | $172.75 | 86300 |
| 2022-03-10 | -72.19 | $174.53 | 122900 |
| 2022-03-09 | -53.29 | $182.41 | 108600 |
| 2022-03-08 | -61.30 | $179.64 | 140600 |
| 2022-03-07 | -68.16 | $177.27 | 164400 |
| 2022-03-04 | -42.23 | $186.23 | 132400 |
| 2022-03-03 | -35.08 | $188.70 | 110200 |
| 2022-03-02 | -26.59 | $192.36 | 92800 |
| 2022-03-01 | -29.97 | $192.79 | 341900 |
| 2022-02-28 | -47.90 | $186.00 | 288100 |
| 2022-02-25 | -68.87 | $178.06 | 149500 |
| 2022-02-24 | -83.18 | $172.64 | 275500 |
| 2022-02-23 | -89.02 | $176.16 | 150400 |
| 2022-02-22 | -67.71 | $182.86 | 323700 |
| 2022-02-18 | -98.04 | $177.06 | 193100 |
| 2022-02-17 | -94.89 | $185.03 | 81700 |
| 2022-02-16 | -66.04 | $191.25 | 69400 |
| 2022-02-15 | -69.29 | $190.80 | 87600 |
| 2022-02-14 | -79.38 | $188.67 | 76600 |
| 2022-02-11 | -69.32 | $190.92 | 69500 |
| 2022-02-10 | -78.16 | $190.88 | 77200 |
| 2022-02-09 | -71.31 | $193.02 | 119500 |
| 2022-02-08 | -61.38 | $196.12 | 86200 |
| 2022-02-07 | -75.41 | $191.74 | 82400 |
| 2022-02-04 | -89.25 | $188.14 | 115600 |
| 2022-02-03 | -98.32 | $185.62 | 74500 |
| 2022-02-02 | -73.30 | $194.88 | 107100 |
| 2022-02-01 | -63.16 | $198.63 | 69300 |
| 2022-01-31 | -62.95 | $198.71 | 151600 |
| 2022-01-28 | -81.76 | $191.75 | 86400 |
| 2022-01-27 | -89.60 | $189.78 | 86900 |
| 2022-01-26 | -89.04 | $189.98 | 85400 |
| 2022-01-25 | -87.09 | $191.43 | 124400 |
| 2022-01-24 | -75.81 | $195.39 | 142800 |
| 2022-01-21 | -94.48 | $192.03 | 105100 |
| 2022-01-20 | -80.19 | $197.26 | 126100 |
| 2022-01-19 | -64.57 | $202.08 | 118400 |
| 2022-01-18 | -59.51 | $203.64 | 96500 |
| 2022-01-14 | -58.48 | $203.96 | 75500 |
| 2022-01-13 | -62.14 | $202.83 | 102000 |
| 2022-01-12 | -46.90 | $207.53 | 132800 |
| 2022-01-11 | -82.79 | $196.46 | 138400 |
| 2022-01-10 | -83.24 | $197.32 | 236400 |
| 2022-01-07 | -24.82 | $214.64 | 157800 |
| 2022-01-06 | -6.12 | $219.02 | 180100 |
| 2022-01-05 | -26.58 | $211.52 | 139200 |
| 2022-01-04 | -16.89 | $214.05 | 80200 |
| 2022-01-03 | -10.07 | $215.83 | 101500 |
| 2021-12-31 | -34.58 | $209.43 | 91200 |
| 2021-12-30 | -29.18 | $210.84 | 76200 |
| 2021-12-29 | -20.03 | $213.23 | 66400 |
| 2021-12-28 | -40.87 | $207.79 | 44600 |
| 2021-12-27 | -41.86 | $207.53 | 67400 |
| 2021-12-23 | -54.62 | $204.20 | 112500 |
| 2021-12-22 | -49.49 | $207.30 | 64300 |
| 2021-12-21 | -57.26 | $205.00 | 176000 |
| 2021-12-20 | -16.59 | $217.04 | 149900 |
| 2021-12-17 | -40.94 | $211.88 | 274300 |
| 2021-12-16 | -52.44 | $210.60 | 107800 |
| 2021-12-15 | -47.90 | $213.60 | 125500 |
| 2021-12-14 | -81.25 | $200.09 | 144200 |
| 2021-12-13 | -90.41 | $196.31 | 127300 |
| 2021-12-10 | -98.26 | $196.84 | 59600 |
| 2021-12-09 | -90.34 | $200.23 | 62300 |
| 2021-12-08 | -69.60 | $207.90 | 81300 |
| 2021-12-07 | -79.12 | $204.38 | 136100 |
| 2021-12-06 | -81.28 | $203.97 | 78900 |
| 2021-12-03 | -93.91 | $199.04 | 109200 |
| 2021-12-02 | -84.49 | $203.89 | 95400 |
| 2021-12-01 | -99.08 | $200.13 | 109800 |
| 2021-11-30 | -88.30 | $205.74 | 99300 |
| 2021-11-29 | -65.40 | $210.38 | 84900 |
| 2021-11-26 | -61.42 | $210.97 | 72700 |
| 2021-11-24 | -36.63 | $220.23 | 54900 |
| 2021-11-23 | -37.55 | $219.28 | 91600 |
| 2021-11-22 | -38.39 | $218.91 | 102400 |
| 2021-11-19 | -33.98 | $220.84 | 101500 |
| 2021-11-18 | -39.81 | $218.29 | 114600 |
| 2021-11-17 | -18.26 | $227.72 | 101500 |
| 2021-11-16 | -12.23 | $230.36 | 77600 |
| 2021-11-15 | -14.74 | $229.26 | 106600 |
| 2021-11-12 | -18.26 | $227.20 | 88900 |
| 2021-11-11 | -15.58 | $228.45 | 93400 |
| 2021-11-10 | -27.74 | $222.75 | 90600 |
| 2021-11-09 | -23.31 | $224.25 | 103900 |
| 2021-11-08 | -32.28 | $219.84 | 241000 |
| 2021-11-05 | -13.12 | $222.19 | 381500 |
| 2021-11-04 | -14.76 | $215.88 | 151400 |
| 2021-11-03 | -11.93 | $214.16 | 170900 |
| 2021-11-02 | -2.05 | $212.18 | 116000 |
| 2021-11-01 | -2.96 | $211.67 | 199200 |
| 2021-10-29 | -47.44 | $196.27 | 138200 |
| 2021-10-28 | -39.99 | $197.94 | 94200 |
| 2021-10-27 | -65.80 | $192.15 | 95700 |
| 2021-10-26 | -20.37 | $202.34 | 74800 |
| 2021-10-25 | -17.99 | $205.41 | 137900 |
| 2021-10-22 | -40.03 | $201.66 | 66600 |
| 2021-10-21 | -48.38 | $199.27 | 69300 |
| 2021-10-20 | -50.26 | $198.73 | 79400 |
| 2021-10-19 | -59.54 | $196.95 | 103500 |
| 2021-10-18 | -65.95 | $196.50 | 137400 |
| 2021-10-15 | -81.81 | $190.90 | 81400 |
| 2021-10-14 | -76.45 | $193.30 | 238100 |
| 2021-10-13 | -84.38 | $190.33 | 239900 |
| 2021-10-12 | -87.14 | $189.33 | 109700 |
| 2021-10-11 | -84.84 | $191.95 | 110800 |
| 2021-10-08 | -85.25 | $192.08 | 132300 |
| 2021-10-07 | -81.75 | $194.01 | 118400 |
| 2021-10-06 | -97.53 | $185.81 | 126600 |
| 2021-10-05 | -94.32 | $189.79 | 116700 |
| 2021-10-04 | -97.25 | $188.32 | 137700 |
| 2021-10-01 | -91.73 | $193.97 | 188000 |
| 2021-09-30 | -99.98 | $192.64 | 182900 |
| 2021-09-29 | -97.41 | $198.57 | 96700 |
| 2021-09-28 | -97.55 | $201.76 | 104900 |
| 2021-09-27 | -79.69 | $210.25 | 94900 |
| 2021-09-24 | -99.09 | $203.68 | 157700 |
| 2021-09-23 | -97.56 | $208.73 | 158900 |
| 2021-09-22 | -99.56 | $208.21 | 145100 |
| 2021-09-21 | -88.35 | $214.31 | 89900 |
| 2021-09-20 | -80.37 | $216.59 | 91900 |
| 2021-09-17 | -70.01 | $219.55 | 276800 |
| 2021-09-16 | -83.83 | $215.60 | 95600 |
| 2021-09-15 | -72.64 | $218.80 | 192100 |
| 2021-09-14 | -94.78 | $219.22 | 179000 |
| 2021-09-13 | -29.43 | $233.25 | 109200 |
| 2021-09-10 | -29.66 | $233.20 | 96800 |
| 2021-09-09 | -38.62 | $231.74 | 148100 |
| 2021-09-08 | -17.67 | $238.25 | 138200 |
| 2021-09-07 | -36.19 | $235.77 | 109800 |
| 2021-09-03 | -58.70 | $235.61 | 127700 |
| 2021-09-02 | -68.81 | $232.16 | 189700 |
| 2021-09-01 | -85.09 | $229.64 | 101300 |
| 2021-08-31 | -87.34 | $227.90 | 188400 |
| 2021-08-30 | -82.85 | $231.37 | 144200 |
| 2021-08-27 | -82.42 | $231.70 | 108700 |
| 2021-08-26 | -94.49 | $222.38 | 71200 |
| 2021-08-25 | -94.82 | $222.12 | 107400 |
| 2021-08-24 | -93.01 | $223.52 | 127700 |
| 2021-08-23 | -88.47 | $227.03 | 80600 |
| 2021-08-20 | -93.84 | $222.88 | 79400 |
| 2021-08-19 | -99.86 | $218.23 | 103900 |
| 2021-08-18 | -96.12 | $222.74 | 75500 |
| 2021-08-17 | -89.64 | $227.64 | 141300 |
| 2021-08-16 | -98.87 | $233.04 | 86000 |
| 2021-08-13 | -96.44 | $236.01 | 89600 |
| 2021-08-12 | -96.28 | $236.19 | 83700 |
| 2021-08-11 | -93.28 | $239.02 | 106300 |
| 2021-08-10 | -98.59 | $240.14 | 118200 |
| 2021-08-09 | -97.17 | $244.82 | 205400 |
| 2021-08-06 | -83.38 | $259.55 | 161400 |
ADX — Average Directional Index
MODERATE_TRENDMeasures trend strength on a scale of 0-100
Latest Value
21.37
2026-08-03
Close Price
$9.74
Vol: 250771Average Directional Index - Detailed Analysis
Minimum
5.46
Average
19.77
Maximum
41.77
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-08-03 | 21.37 | $9.74 | 250771 |
| 2026-07-31 | 21.68 | $9.83 | 103400 |
| 2026-07-30 | 21.66 | $9.91 | 120606 |
| 2026-07-29 | 21.64 | $9.64 | 128500 |
| 2026-07-28 | 21.26 | $9.75 | 98200 |
| 2026-07-27 | 21.01 | $9.91 | 152246 |
| 2026-07-24 | 20.70 | $9.68 | 207500 |
| 2026-07-23 | 19.83 | $9.45 | 262700 |
| 2026-07-22 | 18.91 | $9.76 | 262112 |
| 2026-07-21 | 18.31 | $10.52 | 156700 |
| 2026-07-20 | 18.29 | $10.38 | 158600 |
| 2026-07-17 | 18.04 | $10.26 | 165283 |
| 2026-07-16 | 17.96 | $10.50 | 128501 |
| 2026-07-15 | 18.14 | $10.63 | 202837 |
| 2026-07-14 | 18.58 | $10.61 | 150329 |
| 2026-07-13 | 19.04 | $11.03 | 210746 |
| 2026-07-10 | 19.65 | $10.72 | 120834 |
| 2026-07-09 | 19.92 | $10.68 | 119600 |
| 2026-07-08 | 19.91 | $10.67 | 146300 |
| 2026-07-07 | 19.90 | $10.89 | 152800 |
| 2026-07-06 | 20.25 | $11.04 | 155900 |
| 2026-07-02 | 20.62 | $10.96 | 278800 |
| 2026-07-01 | 21.12 | $11.03 | 203700 |
| 2026-06-30 | 21.46 | $10.61 | 177720 |
| 2026-06-29 | 21.49 | $10.70 | 211800 |
| 2026-06-26 | 21.52 | $10.51 | 1.6M |
| 2026-06-25 | 20.85 | $10.20 | 437640 |
| 2026-06-24 | 20.08 | $10.36 | 327100 |
| 2026-06-23 | 19.74 | $10.62 | 316533 |
| 2026-06-22 | 19.74 | $11.02 | 345000 |
| 2026-06-18 | 20.20 | $11.04 | 504037 |
| 2026-06-17 | 20.40 | $11.25 | 155100 |
| 2026-06-16 | 20.94 | $11.27 | 171100 |
| 2026-06-15 | 21.51 | $11.94 | 159700 |
| 2026-06-12 | 22.13 | $11.89 | 111600 |
| 2026-06-11 | 23.25 | $11.92 | 80378 |
| 2026-06-10 | 24.37 | $12.14 | 107200 |
| 2026-06-09 | 25.10 | $12.18 | 218812 |
| 2026-06-08 | 26.01 | $12.07 | 147107 |
| 2026-06-05 | 26.93 | $12.10 | 103715 |
| 2026-06-04 | 27.71 | $12.27 | 112614 |
| 2026-06-03 | 28.13 | $12.24 | 186045 |
| 2026-06-02 | 28.56 | $12.36 | 117100 |
| 2026-06-01 | 28.60 | $12.70 | 201925 |
| 2026-05-29 | 28.64 | $12.53 | 456705 |
| 2026-05-28 | 28.27 | $13.15 | 161100 |
| 2026-05-27 | 27.53 | $12.72 | 139800 |
| 2026-05-26 | 26.85 | $13.09 | 364327 |
| 2026-05-22 | 26.13 | $12.59 | 127943 |
| 2026-05-21 | 25.63 | $12.63 | 208302 |
| 2026-05-20 | 25.36 | $12.60 | 148945 |
| 2026-05-19 | 25.14 | $12.59 | 146800 |
| 2026-05-18 | 24.94 | $12.45 | 173931 |
| 2026-05-15 | 24.47 | $12.48 | 135112 |
| 2026-05-14 | 24.07 | $12.59 | 143900 |
| 2026-05-13 | 23.47 | $12.48 | 250835 |
| 2026-05-12 | 22.65 | $12.57 | 170219 |
| 2026-05-11 | 21.80 | $12.40 | 183000 |
| 2026-05-08 | 20.94 | $12.59 | 112200 |
| 2026-05-07 | 19.53 | $12.69 | 193609 |
| 2026-05-06 | 17.93 | $12.69 | 302500 |
| 2026-05-05 | 16.24 | $13.02 | 834234 |
| 2026-05-04 | 14.46 | $10.63 | 150500 |
| 2026-05-01 | 15.20 | $10.91 | 101018 |
| 2026-04-30 | 15.26 | $10.87 | 122600 |
| 2026-04-29 | 15.51 | $10.92 | 145862 |
| 2026-04-28 | 15.95 | $10.81 | 130800 |
| 2026-04-27 | 16.32 | $10.76 | 147100 |
| 2026-04-24 | 16.49 | $11.15 | 102600 |
| 2026-04-23 | 16.30 | $10.98 | 148701 |
| 2026-04-22 | 16.25 | $10.95 | 146130 |
| 2026-04-21 | 16.21 | $11.05 | 167834 |
| 2026-04-20 | 16.08 | $10.92 | 205153 |
| 2026-04-17 | 15.94 | $10.96 | 175029 |
| 2026-04-16 | 15.89 | $10.87 | 202800 |
| 2026-04-15 | 15.99 | $10.85 | 172707 |
| 2026-04-14 | 15.98 | $10.88 | 458000 |
| 2026-04-13 | 15.98 | $10.63 | 451852 |
| 2026-04-10 | 16.56 | $10.06 | 164926 |
| 2026-04-09 | 16.87 | $10.21 | 225700 |
| 2026-04-08 | 17.45 | $10.22 | 199400 |
| 2026-04-07 | 18.06 | $10.20 | 195600 |
| 2026-04-06 | 18.56 | $10.52 | 163413 |
| 2026-04-02 | 19.37 | $10.36 | 159701 |
| 2026-04-01 | 19.84 | $10.10 | 137046 |
| 2026-03-31 | 20.08 | $10.19 | 170100 |
| 2026-03-30 | 20.32 | $9.99 | 389500 |
| 2026-03-27 | 20.54 | $9.75 | 294400 |
| 2026-03-26 | 19.98 | $9.63 | 241448 |
| 2026-03-25 | 19.31 | $9.59 | 243100 |
| 2026-03-24 | 18.47 | $9.59 | 195540 |
| 2026-03-23 | 17.69 | $10.10 | 431100 |
| 2026-03-20 | 17.08 | $10.00 | 701400 |
| 2026-03-19 | 16.53 | $10.07 | 173070 |
| 2026-03-18 | 16.08 | $10.10 | 184943 |
| 2026-03-17 | 15.52 | $10.05 | 274600 |
| 2026-03-16 | 15.18 | $10.05 | 304306 |
| 2026-03-13 | 14.74 | $9.62 | 447240 |
| 2026-03-12 | 13.42 | $9.53 | 423203 |
| 2026-03-11 | 12.22 | $10.12 | 571671 |
| 2026-03-10 | 11.60 | $10.73 | 163200 |
| 2026-03-09 | 11.62 | $10.67 | 301700 |
| 2026-03-06 | 11.56 | $10.77 | 138300 |
| 2026-03-05 | 11.70 | $10.80 | 191770 |
| 2026-03-04 | 12.07 | $10.71 | 150800 |
| 2026-03-03 | 12.23 | $10.46 | 191908 |
| 2026-03-02 | 11.84 | $10.44 | 153821 |
| 2026-02-27 | 11.53 | $10.53 | 124235 |
| 2026-02-26 | 11.38 | $10.43 | 466032 |
| 2026-02-25 | 11.22 | $10.65 | 150711 |
| 2026-02-24 | 10.88 | $10.48 | 255600 |
| 2026-02-23 | 10.73 | $10.60 | 260544 |
| 2026-02-20 | 10.48 | $10.63 | 235600 |
| 2026-02-19 | 10.31 | $10.62 | 811400 |
| 2026-02-18 | 10.03 | $10.71 | 455900 |
| 2026-02-17 | 9.79 | $10.80 | 176137 |
| 2026-02-13 | 10.06 | $10.77 | 124532 |
| 2026-02-12 | 10.56 | $10.81 | 157518 |
| 2026-02-11 | 10.67 | $10.85 | 208304 |
| 2026-02-10 | 10.97 | $11.14 | 182100 |
| 2026-02-09 | 11.28 | $11.30 | 131039 |
| 2026-02-06 | 11.78 | $11.36 | 368649 |
| 2026-02-05 | 12.31 | $10.83 | 208441 |
| 2026-02-04 | 12.59 | $11.14 | 188000 |
| 2026-02-03 | 13.08 | $11.01 | 182300 |
| 2026-02-02 | 13.60 | $11.50 | 363530 |
| 2026-01-30 | 13.94 | $11.44 | 298219 |
| 2026-01-29 | 14.44 | $11.15 | 135224 |
| 2026-01-28 | 14.47 | $11.19 | 217900 |
| 2026-01-27 | 14.72 | $11.46 | 332101 |
| 2026-01-26 | 15.14 | $12.00 | 154824 |
| 2026-01-23 | 15.51 | $12.05 | 169400 |
| 2026-01-22 | 15.95 | $11.70 | 164500 |
| 2026-01-21 | 16.64 | $11.80 | 234700 |
| 2026-01-20 | 17.37 | $11.66 | 136400 |
| 2026-01-16 | 18.15 | $11.82 | 212231 |
| 2026-01-15 | 19.08 | $11.83 | 253715 |
| 2026-01-14 | 20.06 | $11.68 | 170500 |
| 2026-01-13 | 20.98 | $11.80 | 199400 |
| 2026-01-12 | 21.98 | $11.69 | 204042 |
| 2026-01-09 | 22.90 | $11.42 | 290920 |
| 2026-01-08 | 23.41 | $11.03 | 186755 |
| 2026-01-07 | 23.59 | $10.69 | 196900 |
| 2026-01-06 | 23.05 | $10.83 | 525200 |
| 2026-01-05 | 22.78 | $10.95 | 399814 |
| 2026-01-02 | 22.14 | $10.40 | 160825 |
| 2025-12-31 | 21.72 | $10.68 | 187400 |
| 2025-12-30 | 21.44 | $10.54 | 242300 |
| 2025-12-29 | 21.05 | $10.54 | 264476 |
| 2025-12-26 | 20.74 | $11.04 | 336097 |
| 2025-12-24 | 21.03 | $11.28 | 113010 |
| 2025-12-23 | 21.49 | $11.15 | 197193 |
| 2025-12-22 | 21.97 | $11.33 | 456701 |
| 2025-12-19 | 22.62 | $11.85 | 771184 |
| 2025-12-18 | 23.45 | $12.03 | 326200 |
| 2025-12-17 | 23.93 | $12.18 | 264000 |
| 2025-12-16 | 24.18 | $12.03 | 237600 |
| 2025-12-15 | 24.67 | $12.00 | 371800 |
| 2025-12-12 | 25.19 | $12.36 | 564878 |
| 2025-12-11 | 25.74 | $11.83 | 269907 |
| 2025-12-10 | 27.01 | $11.66 | 209900 |
| 2025-12-09 | 28.14 | $11.30 | 279941 |
| 2025-12-08 | 28.93 | $11.36 | 198336 |
| 2025-12-05 | 29.32 | $10.88 | 219138 |
| 2025-12-04 | 29.01 | $10.86 | 313000 |
| 2025-12-03 | 28.66 | $11.01 | 138200 |
| 2025-12-02 | 28.50 | $10.99 | 278800 |
| 2025-12-01 | 28.16 | $10.74 | 205618 |
| 2025-11-28 | 27.65 | $10.97 | 64000 |
| 2025-11-26 | 27.40 | $10.97 | 153600 |
| 2025-11-25 | 27.03 | $10.91 | 254128 |
| 2025-11-24 | 26.41 | $10.59 | 254131 |
| 2025-11-21 | 25.07 | $10.68 | 202748 |
| 2025-11-20 | 23.67 | $10.42 | 308422 |
| 2025-11-19 | 22.19 | $10.77 | 175700 |
| 2025-11-18 | 20.96 | $11.18 | 249400 |
| 2025-11-17 | 19.86 | $11.10 | 313849 |
| 2025-11-14 | 18.86 | $11.38 | 113400 |
| 2025-11-13 | 18.01 | $11.46 | 110445 |
| 2025-11-12 | 17.16 | $11.63 | 146900 |
| 2025-11-11 | 16.60 | $11.65 | 161700 |
| 2025-11-10 | 16.06 | $11.79 | 182343 |
| 2025-11-07 | 15.61 | $11.93 | 191327 |
| 2025-11-06 | 14.75 | $11.80 | 283000 |
| 2025-11-05 | 13.93 | $12.18 | 256948 |
| 2025-11-04 | 13.07 | $11.98 | 185834 |
| 2025-11-03 | 12.09 | $11.88 | 175632 |
| 2025-10-31 | 11.74 | $12.02 | 156417 |
| 2025-10-30 | 11.51 | $12.14 | 230007 |
| 2025-10-29 | 11.52 | $12.18 | 154549 |
| 2025-10-28 | 11.57 | $12.73 | 82749 |
| 2025-10-27 | 12.13 | $12.72 | 178800 |
| 2025-10-24 | 12.70 | $12.54 | 184217 |
| 2025-10-23 | 12.78 | $12.48 | 300214 |
| 2025-10-22 | 12.87 | $12.64 | 147837 |
| 2025-10-21 | 13.55 | $12.87 | 138100 |
| 2025-10-20 | 14.21 | $12.72 | 222800 |
| 2025-10-17 | 14.84 | $12.92 | 150600 |
| 2025-10-16 | 14.91 | $12.86 | 138306 |
| 2025-10-15 | 14.98 | $13.17 | 135341 |
| 2025-10-14 | 15.48 | $13.27 | 107101 |
| 2025-10-13 | 15.87 | $13.26 | 150614 |
| 2025-10-10 | 16.52 | $13.27 | 131400 |
| 2025-10-09 | 17.35 | $14.03 | 120900 |
| 2025-10-08 | 17.29 | $14.02 | 110200 |
| 2025-10-07 | 17.27 | $13.86 | 91100 |
| 2025-10-06 | 17.34 | $13.95 | 107645 |
| 2025-10-03 | 17.43 | $13.99 | 148000 |
| 2025-10-02 | 17.52 | $13.67 | 108303 |
| 2025-10-01 | 18.14 | $13.57 | 139600 |
| 2025-09-30 | 18.79 | $13.67 | 107333 |
| 2025-09-29 | 19.21 | $13.84 | 124300 |
| 2025-09-26 | 19.61 | $13.71 | 99536 |
| 2025-09-25 | 20.22 | $13.65 | 134100 |
| 2025-09-24 | 20.87 | $13.83 | 140107 |
| 2025-09-23 | 21.10 | $14.06 | 258415 |
| 2025-09-22 | 21.15 | $14.32 | 225030 |
| 2025-09-19 | 21.04 | $14.35 | 354300 |
| 2025-09-18 | 20.64 | $14.57 | 141100 |
| 2025-09-17 | 20.21 | $14.13 | 117042 |
| 2025-09-16 | 19.82 | $14.36 | 106218 |
| 2025-09-15 | 19.60 | $14.22 | 115208 |
| 2025-09-12 | 19.54 | $13.97 | 121022 |
| 2025-09-11 | 19.65 | $13.92 | 131633 |
| 2025-09-10 | 19.68 | $13.81 | 94336 |
| 2025-09-09 | 19.95 | $13.80 | 114300 |
| 2025-09-08 | 20.23 | $13.82 | 187146 |
| 2025-09-05 | 20.59 | $13.55 | 143300 |
| 2025-09-04 | 20.88 | $13.85 | 107000 |
| 2025-09-03 | 20.71 | $13.96 | 136911 |
| 2025-09-02 | 20.47 | $13.92 | 119300 |
| 2025-08-29 | 20.41 | $14.03 | 118900 |
| 2025-08-28 | 20.10 | $14.02 | 149135 |
| 2025-08-27 | 19.78 | $14.26 | 90320 |
| 2025-08-26 | 19.35 | $13.97 | 236900 |
| 2025-08-25 | 19.07 | $14.09 | 227800 |
| 2025-08-22 | 18.37 | $14.29 | 224200 |
| 2025-08-21 | 17.62 | $13.57 | 119014 |
| 2025-08-20 | 17.26 | $13.65 | 176330 |
| 2025-08-19 | 16.63 | $14.15 | 275400 |
| 2025-08-18 | 15.96 | $13.38 | 249500 |
| 2025-08-15 | 15.72 | $13.19 | 144148 |
| 2025-08-14 | 15.62 | $13.03 | 192507 |
| 2025-08-13 | 15.51 | $13.70 | 156654 |
| 2025-08-12 | 15.04 | $13.19 | 159731 |
| 2025-08-11 | 14.88 | $12.83 | 144318 |
| 2025-08-08 | 14.89 | $12.85 | 157600 |
| 2025-08-07 | 14.89 | $12.74 | 270500 |
| 2025-08-06 | 14.90 | $12.96 | 233200 |
| 2025-08-05 | 15.09 | $13.07 | 491537 |
| 2025-08-04 | 14.94 | $13.51 | 145100 |
| 2025-08-01 | 15.62 | $13.75 | 201903 |
| 2025-07-31 | 16.35 | $13.77 | 157900 |
| 2025-07-30 | 16.97 | $14.02 | 132600 |
| 2025-07-29 | 17.52 | $14.32 | 157600 |
| 2025-07-28 | 17.68 | $14.54 | 164100 |
| 2025-07-25 | 17.54 | $14.90 | 200800 |
| 2025-07-24 | 17.21 | $15.11 | 264347 |
| 2025-07-23 | 16.60 | $15.21 | 250700 |
| 2025-07-22 | 15.96 | $14.49 | 190551 |
| 2025-07-21 | 15.78 | $13.79 | 341036 |
| 2025-07-18 | 16.06 | $13.24 | 179401 |
| 2025-07-17 | 16.75 | $13.44 | 336239 |
| 2025-07-16 | 17.26 | $13.57 | 256149 |
| 2025-07-15 | 17.78 | $13.69 | 251415 |
| 2025-07-14 | 18.03 | $14.34 | 195604 |
| 2025-07-11 | 17.91 | $14.40 | 150387 |
| 2025-07-10 | 17.36 | $14.68 | 153700 |
| 2025-07-09 | 16.46 | $15.15 | 135133 |
| 2025-07-08 | 15.59 | $15.22 | 249200 |
| 2025-07-07 | 14.68 | $14.64 | 173311 |
| 2025-07-03 | 14.18 | $14.58 | 104800 |
| 2025-07-02 | 13.36 | $14.62 | 193542 |
| 2025-07-01 | 12.50 | $14.67 | 226547 |
| 2025-06-30 | 11.67 | $14.05 | 177500 |
| 2025-06-27 | 11.15 | $13.57 | 193900 |
| 2025-06-26 | 10.96 | $13.42 | 205204 |
| 2025-06-25 | 11.02 | $13.12 | 242031 |
| 2025-06-24 | 11.07 | $13.70 | 322800 |
| 2025-06-23 | 11.00 | $13.31 | 598498 |
| 2025-06-20 | 10.87 | $14.13 | 733831 |
| 2025-06-18 | 10.13 | $14.17 | 412509 |
| 2025-06-17 | 9.34 | $13.49 | 248300 |
| 2025-06-16 | 9.33 | $13.54 | 258479 |
| 2025-06-13 | 9.45 | $12.98 | 155706 |
| 2025-06-12 | 9.89 | $13.16 | 107900 |
| 2025-06-11 | 10.27 | $13.28 | 223500 |
| 2025-06-10 | 10.38 | $13.59 | 170310 |
| 2025-06-09 | 10.49 | $13.26 | 351700 |
| 2025-06-06 | 11.03 | $12.70 | 256840 |
| 2025-06-05 | 11.02 | $12.47 | 400142 |
| 2025-06-04 | 11.00 | $13.54 | 237415 |
| 2025-06-03 | 11.19 | $13.61 | 159800 |
| 2025-06-02 | 11.63 | $13.32 | 231942 |
| 2025-05-30 | 11.94 | $14.07 | 238624 |
| 2025-05-29 | 11.81 | $13.94 | 159700 |
| 2025-05-28 | 11.83 | $13.48 | 109240 |
| 2025-05-27 | 11.96 | $13.86 | 177000 |
| 2025-05-23 | 12.09 | $13.41 | 150500 |
| 2025-05-22 | 12.64 | $13.45 | 213700 |
| 2025-05-21 | 13.18 | $13.24 | 306000 |
| 2025-05-20 | 13.62 | $13.94 | 161300 |
| 2025-05-19 | 13.39 | $14.01 | 344710 |
| 2025-05-16 | 13.35 | $13.99 | 341023 |
| 2025-05-15 | 13.38 | $13.37 | 127580 |
| 2025-05-14 | 13.97 | $12.75 | 218452 |
| 2025-05-13 | 14.19 | $12.72 | 251806 |
| 2025-05-12 | 14.70 | $13.12 | 218100 |
| 2025-05-09 | 15.38 | $12.75 | 167419 |
| 2025-05-08 | 15.68 | $12.91 | 228200 |
| 2025-05-07 | 16.33 | $12.95 | 145413 |
| 2025-05-06 | 16.92 | $13.01 | 177305 |
| 2025-05-05 | 17.43 | $13.10 | 157400 |
| 2025-05-02 | 18.22 | $13.25 | 266317 |
| 2025-05-01 | 19.05 | $12.98 | 321348 |
| 2025-04-30 | 19.83 | $13.14 | 278000 |
| 2025-04-29 | 20.65 | $12.50 | 303500 |
| 2025-04-28 | 20.61 | $12.58 | 191717 |
| 2025-04-25 | 21.14 | $12.34 | 121336 |
| 2025-04-24 | 21.25 | $12.17 | 104433 |
| 2025-04-23 | 21.18 | $12.12 | 186108 |
| 2025-04-22 | 21.10 | $12.26 | 192436 |
| 2025-04-21 | 20.71 | $12.00 | 209336 |
| 2025-04-17 | 19.72 | $11.92 | 133400 |
| 2025-04-16 | 18.94 | $12.15 | 331300 |
| 2025-04-15 | 18.12 | $12.38 | 341782 |
| 2025-04-14 | 17.58 | $12.92 | 299900 |
| 2025-04-11 | 17.36 | $12.71 | 235434 |
| 2025-04-10 | 17.12 | $13.14 | 254300 |
| 2025-04-09 | 16.94 | $13.10 | 309052 |
| 2025-04-08 | 16.75 | $12.57 | 398333 |
| 2025-04-07 | 15.96 | $13.02 | 296010 |
| 2025-04-04 | 15.12 | $13.19 | 246500 |
| 2025-04-03 | 14.42 | $13.06 | 237700 |
| 2025-04-02 | 13.96 | $13.66 | 194100 |
| 2025-04-01 | 13.55 | $13.14 | 292282 |
| 2025-03-31 | 12.91 | $13.48 | 116300 |
| 2025-03-28 | 12.75 | $13.83 | 137717 |
| 2025-03-27 | 12.80 | $14.01 | 152346 |
| 2025-03-26 | 12.85 | $13.68 | 182525 |
| 2025-03-25 | 12.77 | $13.86 | 163600 |
| 2025-03-24 | 13.01 | $14.15 | 214543 |
| 2025-03-21 | 13.45 | $14.34 | 535329 |
| 2025-03-20 | 14.03 | $14.36 | 163729 |
| 2025-03-19 | 14.64 | $14.14 | 191834 |
| 2025-03-18 | 15.31 | $14.55 | 167020 |
| 2025-03-17 | 15.89 | $14.35 | 177738 |
| 2025-03-14 | 16.38 | $13.94 | 177700 |
| 2025-03-13 | 16.62 | $13.87 | 237354 |
| 2025-03-12 | 16.83 | $14.05 | 245200 |
| 2025-03-11 | 17.23 | $14.33 | 280100 |
| 2025-03-10 | 17.73 | $15.04 | 253380 |
| 2025-03-07 | 18.40 | $14.44 | 186600 |
| 2025-03-06 | 18.52 | $13.75 | 188708 |
| 2025-03-05 | 18.19 | $14.09 | 162226 |
| 2025-03-04 | 18.16 | $14.23 | 187822 |
| 2025-03-03 | 18.09 | $14.02 | 146509 |
| 2025-02-28 | 18.10 | $14.36 | 221305 |
| 2025-02-27 | 17.91 | $13.98 | 209029 |
| 2025-02-26 | 17.77 | $14.34 | 163054 |
| 2025-02-25 | 17.74 | $14.39 | 269300 |
| 2025-02-24 | 17.80 | $14.77 | 269226 |
| 2025-02-21 | 17.96 | $14.73 | 329800 |
| 2025-02-20 | 17.68 | $14.33 | 304037 |
| 2025-02-19 | 17.22 | $14.29 | 682604 |
| 2025-02-18 | 17.04 | $16.13 | 280536 |
| 2025-02-14 | 17.79 | $16.21 | 235933 |
| 2025-02-13 | 18.44 | $16.03 | 266132 |
| 2025-02-12 | 19.26 | $15.02 | 259713 |
| 2025-02-11 | 19.12 | $15.13 | 140817 |
| 2025-02-10 | 19.10 | $15.18 | 258371 |
| 2025-02-07 | 19.08 | $15.09 | 250921 |
| 2025-02-06 | 19.10 | $15.49 | 156795 |
| 2025-02-05 | 19.44 | $15.47 | 110419 |
| 2025-02-04 | 19.24 | $15.47 | 121921 |
| 2025-02-03 | 18.92 | $15.32 | 180200 |
| 2025-01-31 | 18.52 | $15.70 | 155800 |
| 2025-01-30 | 18.53 | $15.77 | 133500 |
| 2025-01-29 | 18.70 | $16.01 | 149841 |
| 2025-01-28 | 18.74 | $16.15 | 194300 |
| 2025-01-27 | 19.07 | $16.17 | 243600 |
| 2025-01-24 | 19.28 | $15.76 | 160812 |
| 2025-01-23 | 19.20 | $15.57 | 240039 |
| 2025-01-22 | 18.72 | $15.32 | 205504 |
| 2025-01-21 | 18.23 | $15.74 | 228695 |
| 2025-01-17 | 17.86 | $15.52 | 200663 |
| 2025-01-16 | 17.44 | $15.60 | 378500 |
| 2025-01-15 | 16.74 | $15.29 | 143200 |
| 2025-01-14 | 16.14 | $15.25 | 169725 |
| 2025-01-13 | 15.51 | $15.71 | 232930 |
| 2025-01-10 | 14.88 | $15.80 | 238900 |
| 2025-01-08 | 14.21 | $15.64 | 346831 |
| 2025-01-07 | 13.67 | $16.42 | 261542 |
| 2025-01-06 | 13.61 | $16.58 | 203987 |
| 2025-01-03 | 13.64 | $17.60 | 173200 |
| 2025-01-02 | 13.83 | $17.29 | 260000 |
| 2024-12-31 | 14.10 | $17.62 | 232214 |
| 2024-12-30 | 14.69 | $17.79 | 262248 |
| 2024-12-27 | 14.78 | $17.60 | 286003 |
| 2024-12-26 | 15.06 | $17.76 | 291400 |
| 2024-12-24 | 15.17 | $16.97 | 101035 |
| 2024-12-23 | 14.89 | $16.85 | 222200 |
| 2024-12-20 | 14.59 | $16.92 | 483945 |
| 2024-12-19 | 14.29 | $17.14 | 255149 |
| 2024-12-18 | 14.10 | $17.77 | 207400 |
| 2024-12-17 | 14.24 | $18.59 | 194315 |
| 2024-12-16 | 14.62 | $18.23 | 329100 |
| 2024-12-13 | 15.03 | $19.16 | 219700 |
| 2024-12-12 | 15.47 | $20.15 | 150042 |
| 2024-12-11 | 15.13 | $20.98 | 164800 |
| 2024-12-10 | 14.13 | $21.76 | 249115 |
| 2024-12-09 | 13.17 | $20.99 | 396805 |
| 2024-12-06 | 12.23 | $20.06 | 398627 |
| 2024-12-05 | 11.24 | $19.96 | 252600 |
| 2024-12-04 | 11.10 | $19.74 | 245038 |
| 2024-12-03 | 11.16 | $19.22 | 203400 |
| 2024-12-02 | 10.97 | $19.84 | 284700 |
| 2024-11-29 | 10.81 | $19.67 | 119200 |
| 2024-11-27 | 10.39 | $19.44 | 263106 |
| 2024-11-26 | 9.99 | $18.32 | 139429 |
| 2024-11-25 | 10.15 | $18.62 | 220442 |
| 2024-11-22 | 10.15 | $18.41 | 143538 |
| 2024-11-21 | 10.67 | $18.30 | 269600 |
| 2024-11-20 | 11.18 | $18.16 | 190286 |
| 2024-11-19 | 11.49 | $17.32 | 287700 |
| 2024-11-18 | 11.48 | $17.57 | 149929 |
| 2024-11-15 | 11.76 | $18.14 | 145705 |
| 2024-11-14 | 12.31 | $18.28 | 231700 |
| 2024-11-13 | 12.83 | $19.57 | 169900 |
| 2024-11-12 | 12.72 | $19.41 | 176032 |
| 2024-11-11 | 12.93 | $19.43 | 188933 |
| 2024-11-08 | 13.01 | $19.16 | 185706 |
| 2024-11-07 | 13.11 | $19.88 | 217626 |
| 2024-11-06 | 12.52 | $19.70 | 296789 |
| 2024-11-05 | 11.90 | $20.40 | 587717 |
| 2024-11-04 | 11.25 | $18.81 | 206343 |
| 2024-11-01 | 11.79 | $18.58 | 170400 |
| 2024-10-31 | 12.40 | $18.38 | 162507 |
| 2024-10-30 | 12.66 | $18.69 | 172231 |
| 2024-10-29 | 13.22 | $18.51 | 158900 |
| 2024-10-28 | 13.49 | $17.84 | 120121 |
| 2024-10-25 | 13.51 | $17.42 | 99933 |
| 2024-10-24 | 13.32 | $17.64 | 100000 |
| 2024-10-23 | 12.68 | $17.58 | 121300 |
| 2024-10-22 | 12.00 | $17.29 | 136800 |
| 2024-10-21 | 11.28 | $17.76 | 189361 |
| 2024-10-18 | 10.79 | $18.11 | 138912 |
| 2024-10-17 | 10.39 | $17.90 | 112118 |
| 2024-10-16 | 9.81 | $17.98 | 147634 |
| 2024-10-15 | 9.30 | $17.80 | 144900 |
| 2024-10-14 | 8.60 | $17.35 | 162729 |
| 2024-10-11 | 8.01 | $18.02 | 186914 |
| 2024-10-10 | 7.80 | $18.00 | 181100 |
| 2024-10-09 | 7.05 | $17.79 | 181215 |
| 2024-10-08 | 6.67 | $18.46 | 149000 |
| 2024-10-07 | 6.50 | $18.57 | 116696 |
| 2024-10-04 | 6.29 | $18.44 | 165815 |
| 2024-10-03 | 6.07 | $18.28 | 176808 |
| 2024-10-02 | 5.64 | $18.35 | 154487 |
| 2024-10-01 | 5.46 | $19.22 | 187200 |
| 2024-09-30 | 5.62 | $19.14 | 133500 |
| 2024-09-27 | 5.79 | $19.25 | 118711 |
| 2024-09-26 | 5.89 | $19.09 | 196500 |
| 2024-09-25 | 6.19 | $18.40 | 211900 |
| 2024-09-24 | 6.13 | $19.15 | 109719 |
| 2024-09-23 | 6.25 | $18.80 | 205900 |
| 2024-09-20 | 6.44 | $18.68 | 534923 |
| 2024-09-19 | 6.76 | $18.99 | 117200 |
| 2024-09-18 | 6.76 | $18.82 | 149122 |
| 2024-09-17 | 6.77 | $19.18 | 168018 |
| 2024-09-16 | 7.11 | $18.62 | 214600 |
| 2024-09-13 | 7.42 | $18.90 | 169800 |
| 2024-09-12 | 7.77 | $18.77 | 171300 |
| 2024-09-11 | 7.87 | $18.26 | 174037 |
| 2024-09-10 | 8.09 | $18.89 | 214622 |
| 2024-09-09 | 8.35 | $18.12 | 176401 |
| 2024-09-06 | 8.36 | $18.51 | 230100 |
| 2024-09-05 | 8.70 | $19.19 | 148122 |
| 2024-09-04 | 9.02 | $18.94 | 254950 |
| 2024-09-03 | 9.27 | $17.94 | 223317 |
| 2024-08-30 | 9.36 | $18.30 | 229903 |
| 2024-08-29 | 9.64 | $18.60 | 319200 |
| 2024-08-28 | 10.09 | $18.83 | 167524 |
| 2024-08-27 | 10.47 | $19.15 | 223094 |
| 2024-08-26 | 10.72 | $19.34 | 365104 |
| 2024-08-23 | 10.77 | $19.98 | 181800 |
| 2024-08-22 | 10.81 | $19.01 | 245434 |
| 2024-08-21 | 11.35 | $19.45 | 140000 |
| 2024-08-20 | 11.78 | $19.42 | 146927 |
| 2024-08-19 | 12.27 | $19.41 | 403700 |
| 2024-08-16 | 12.79 | $18.33 | 256200 |
| 2024-08-15 | 13.06 | $18.45 | 244955 |
| 2024-08-14 | 13.51 | $18.70 | 335812 |
| 2024-08-13 | 13.85 | $19.09 | 297535 |
| 2024-08-12 | 14.43 | $19.32 | 349035 |
| 2024-08-09 | 14.95 | $19.53 | 302454 |
| 2024-08-08 | 15.64 | $19.75 | 445131 |
| 2024-08-07 | 16.15 | $19.91 | 463821 |
| 2024-08-06 | 16.83 | $20.27 | 615303 |
| 2024-08-05 | 17.63 | $20.86 | 450400 |
| 2024-08-02 | 17.99 | $21.47 | 317149 |
| 2024-08-01 | 18.18 | $21.66 | 430500 |
| 2024-07-31 | 18.19 | $21.93 | 469826 |
| 2024-07-30 | 18.20 | $21.20 | 336602 |
| 2024-07-29 | 18.77 | $20.69 | 315332 |
| 2024-07-26 | 19.64 | $20.49 | 281831 |
| 2024-07-25 | 20.66 | $19.53 | 468843 |
| 2024-07-24 | 21.44 | $18.84 | 355400 |
| 2024-07-23 | 21.65 | $18.73 | 194159 |
| 2024-07-22 | 21.85 | $18.90 | 500838 |
| 2024-07-19 | 22.05 | $18.64 | 241041 |
| 2024-07-18 | 22.50 | $18.78 | 365970 |
| 2024-07-17 | 23.10 | $19.49 | 400585 |
| 2024-07-16 | 23.84 | $19.20 | 444834 |
| 2024-07-15 | 24.20 | $18.63 | 371690 |
| 2024-07-12 | 24.46 | $18.87 | 375421 |
| 2024-07-11 | 24.77 | $19.19 | 333086 |
| 2024-07-10 | 25.20 | $18.73 | 409347 |
| 2024-07-09 | 25.26 | $18.41 | 335735 |
| 2024-07-08 | 25.21 | $18.51 | 335781 |
| 2024-07-05 | 25.29 | $18.69 | 389528 |
| 2024-07-03 | 25.48 | $19.77 | 141012 |
| 2024-07-02 | 26.04 | $20.48 | 363356 |
| 2024-07-01 | 26.74 | $21.03 | 402494 |
| 2024-06-28 | 27.68 | $21.82 | 1.2M |
| 2024-06-27 | 28.58 | $21.12 | 608397 |
| 2024-06-26 | 29.22 | $20.00 | 684770 |
| 2024-06-25 | 29.36 | $19.49 | 537292 |
| 2024-06-24 | 29.27 | $19.60 | 592588 |
| 2024-06-21 | 29.38 | $20.03 | 5.3M |
| 2024-06-20 | 29.62 | $20.56 | 625184 |
| 2024-06-18 | 29.61 | $19.61 | 530247 |
| 2024-06-17 | 29.35 | $19.98 | 528633 |
| 2024-06-14 | 29.01 | $19.71 | 525896 |
| 2024-06-13 | 28.66 | $20.14 | 456791 |
| 2024-06-12 | 28.40 | $20.72 | 526785 |
| 2024-06-11 | 28.30 | $21.48 | 559060 |
| 2024-06-10 | 27.92 | $21.05 | 1.0M |
| 2024-06-07 | 27.35 | $21.46 | 520262 |
| 2024-06-06 | 27.01 | $21.85 | 459701 |
| 2024-06-05 | 26.73 | $22.02 | 1.1M |
| 2024-06-04 | 26.36 | $23.97 | 512202 |
| 2024-06-03 | 26.90 | $25.00 | 367673 |
| 2024-05-31 | 27.80 | $25.74 | 742272 |
| 2024-05-30 | 28.80 | $26.10 | 482482 |
| 2024-05-29 | 29.69 | $25.14 | 483572 |
| 2024-05-28 | 30.26 | $24.80 | 830210 |
| 2024-05-24 | 30.75 | $22.83 | 428695 |
| 2024-05-23 | 30.47 | $22.76 | 415104 |
| 2024-05-22 | 30.24 | $24.53 | 375680 |
| 2024-05-21 | 30.36 | $24.39 | 490067 |
| 2024-05-20 | 30.30 | $24.43 | 458014 |
| 2024-05-17 | 30.23 | $25.00 | 285868 |
| 2024-05-16 | 30.43 | $25.36 | 333443 |
| 2024-05-15 | 30.65 | $25.36 | 546668 |
| 2024-05-14 | 30.87 | $26.44 | 496668 |
| 2024-05-13 | 31.41 | $25.35 | 453373 |
| 2024-05-10 | 31.97 | $24.99 | 275198 |
| 2024-05-09 | 31.97 | $25.72 | 338668 |
| 2024-05-08 | 32.01 | $24.96 | 336907 |
| 2024-05-07 | 31.95 | $25.51 | 512078 |
| 2024-05-06 | 31.87 | $25.18 | 569101 |
| 2024-05-03 | 31.87 | $26.69 | 459572 |
| 2024-05-02 | 31.94 | $25.93 | 652384 |
| 2024-05-01 | 32.10 | $26.36 | 980786 |
| 2024-04-30 | 31.91 | $27.53 | 1.9M |
| 2024-04-29 | 31.73 | $35.51 | 686706 |
| 2024-04-26 | 33.30 | $33.71 | 332426 |
| 2024-04-25 | 34.16 | $33.50 | 323644 |
| 2024-04-24 | 35.04 | $33.57 | 218393 |
| 2024-04-23 | 35.93 | $33.42 | 288664 |
| 2024-04-22 | 36.79 | $32.60 | 285909 |
| 2024-04-19 | 37.28 | $32.44 | 288484 |
| 2024-04-18 | 37.87 | $32.47 | 304151 |
| 2024-04-17 | 38.34 | $31.88 | 363707 |
| 2024-04-16 | 38.83 | $32.25 | 488772 |
| 2024-04-15 | 38.82 | $31.35 | 389402 |
| 2024-04-12 | 38.67 | $31.51 | 433060 |
| 2024-04-11 | 38.51 | $31.94 | 334758 |
| 2024-04-10 | 38.48 | $31.89 | 327859 |
| 2024-04-09 | 38.45 | $34.05 | 335869 |
| 2024-04-08 | 38.70 | $33.14 | 466770 |
| 2024-04-05 | 38.74 | $32.83 | 362488 |
| 2024-04-04 | 38.55 | $33.88 | 249672 |
| 2024-04-03 | 38.61 | $34.06 | 252961 |
| 2024-04-02 | 38.68 | $35.12 | 376300 |
| 2024-04-01 | 38.95 | $37.51 | 327336 |
| 2024-03-28 | 39.74 | $38.32 | 355382 |
| 2024-03-27 | 40.64 | $37.53 | 548185 |
| 2024-03-26 | 41.58 | $37.07 | 433368 |
| 2024-03-25 | 41.77 | $35.80 | 352627 |
| 2024-03-22 | 41.59 | $34.70 | 399597 |
| 2024-03-21 | 41.20 | $35.64 | 411141 |
| 2024-03-20 | 40.78 | $35.74 | 318090 |
| 2024-03-19 | 40.40 | $34.94 | 389147 |
| 2024-03-18 | 40.04 | $35.85 | 422309 |
| 2024-03-15 | 39.67 | $36.61 | 1.8M |
| 2024-03-14 | 39.22 | $34.57 | 591662 |
| 2024-03-13 | 38.47 | $35.75 | 462094 |
| 2024-03-12 | 37.86 | $36.60 | 471674 |
| 2024-03-11 | 37.25 | $37.66 | 334285 |
| 2024-03-08 | 36.82 | $39.66 | 414683 |
| 2024-03-07 | 36.50 | $38.09 | 331377 |
| 2024-03-06 | 35.69 | $38.04 | 316351 |
| 2024-03-05 | 34.88 | $38.83 | 332504 |
| 2024-03-04 | 34.10 | $39.50 | 331060 |
| 2024-03-01 | 33.35 | $40.44 | 325406 |
| 2024-02-29 | 32.56 | $40.09 | 397608 |
| 2024-02-28 | 31.84 | $40.57 | 355537 |
| 2024-02-27 | 31.15 | $41.75 | 411113 |
| 2024-02-26 | 30.46 | $40.56 | 365996 |
| 2024-02-23 | 29.40 | $40.73 | 568162 |
| 2024-02-22 | 28.29 | $40.00 | 717014 |
| 2024-02-21 | 26.85 | $40.38 | 1.2M |
| 2024-02-20 | 25.38 | $48.93 | 616208 |
| 2024-02-16 | 24.74 | $49.99 | 357100 |
| 2024-02-15 | 24.48 | $51.46 | 294799 |
| 2024-02-14 | 24.44 | $52.68 | 216535 |
| 2024-02-13 | 24.48 | $52.88 | 279773 |
| 2024-02-12 | 24.63 | $56.13 | 248468 |
| 2024-02-09 | 25.04 | $53.53 | 272479 |
| 2024-02-08 | 24.96 | $54.68 | 148191 |
| 2024-02-07 | 25.03 | $54.05 | 193797 |
| 2024-02-06 | 25.08 | $53.87 | 214309 |
| 2024-02-05 | 24.94 | $51.67 | 188822 |
| 2024-02-02 | 24.36 | $53.04 | 206352 |
| 2024-02-01 | 23.88 | $54.76 | 168444 |
| 2024-01-31 | 23.67 | $54.65 | 222646 |
| 2024-01-30 | 23.45 | $56.87 | 278018 |
| 2024-01-29 | 23.32 | $55.81 | 186812 |
| 2024-01-26 | 22.89 | $55.23 | 209242 |
| 2024-01-25 | 22.68 | $54.88 | 205463 |
| 2024-01-24 | 22.15 | $53.42 | 192916 |
| 2024-01-23 | 21.63 | $54.02 | 198705 |
| 2024-01-22 | 21.15 | $54.47 | 209460 |
| 2024-01-19 | 20.36 | $53.28 | 836639 |
| 2024-01-18 | 19.23 | $52.04 | 714122 |
| 2024-01-17 | 18.05 | $55.21 | 440454 |
| 2024-01-16 | 17.14 | $55.57 | 697482 |
| 2024-01-12 | 16.27 | $61.17 | 194899 |
| 2024-01-11 | 16.27 | $61.63 | 345248 |
| 2024-01-10 | 16.26 | $64.37 | 256227 |
| 2024-01-09 | 16.63 | $63.07 | 318268 |
| 2024-01-08 | 17.01 | $67.14 | 240286 |
| 2024-01-05 | 17.58 | $64.50 | 147265 |
| 2024-01-04 | 17.67 | $65.03 | 389272 |
| 2024-01-03 | 17.98 | $68.74 | 455886 |
| 2024-01-02 | 18.86 | $70.23 | 244001 |
| 2023-12-29 | 19.78 | $67.22 | 107325 |
| 2023-12-28 | 20.31 | $68.13 | 192847 |
| 2023-12-27 | 20.87 | $66.84 | 127185 |
| 2023-12-26 | 21.23 | $67.20 | 150017 |
| 2023-12-22 | 21.71 | $66.66 | 140755 |
| 2023-12-21 | 22.22 | $68.16 | 141975 |
| 2023-12-20 | 22.55 | $67.00 | 195858 |
| 2023-12-19 | 22.92 | $66.98 | 183907 |
| 2023-12-18 | 22.90 | $66.00 | 179084 |
| 2023-12-15 | 22.88 | $68.27 | 715134 |
| 2023-12-14 | 23.14 | $70.29 | 513898 |
| 2023-12-13 | 23.13 | $68.75 | 1.2M |
| 2023-12-12 | 23.11 | $75.41 | 181351 |
| 2023-12-11 | 23.46 | $74.64 | 161405 |
| 2023-12-08 | 23.43 | $74.81 | 117834 |
| 2023-12-07 | 23.30 | $74.96 | 185863 |
| 2023-12-06 | 23.23 | $72.20 | 241840 |
| 2023-12-05 | 23.76 | $68.13 | 133680 |
| 2023-12-04 | 24.87 | $69.74 | 161424 |
| 2023-12-01 | 26.03 | $68.31 | 163852 |
| 2023-11-30 | 27.06 | $66.38 | 118647 |
| 2023-11-29 | 27.49 | $65.90 | 119622 |
| 2023-11-28 | 27.70 | $65.42 | 159009 |
| 2023-11-27 | 27.66 | $64.96 | 175930 |
| 2023-11-24 | 27.64 | $66.21 | 74926 |
| 2023-11-22 | 27.80 | $66.50 | 119669 |
| 2023-11-21 | 28.03 | $65.76 | 110872 |
| 2023-11-20 | 28.28 | $67.50 | 151285 |
| 2023-11-17 | 28.52 | $66.50 | 177663 |
| 2023-11-16 | 28.85 | $66.36 | 180036 |
| 2023-11-15 | 29.20 | $68.45 | 264510 |
| 2023-11-14 | 29.75 | $66.56 | 241539 |
| 2023-11-13 | 29.98 | $62.17 | 227822 |
| 2023-11-10 | 29.41 | $65.40 | 172532 |
| 2023-11-09 | 29.01 | $64.84 | 259068 |
| 2023-11-08 | 28.60 | $65.92 | 276001 |
| 2023-11-07 | 28.44 | $68.89 | 319935 |
| 2023-11-06 | 28.59 | $70.66 | 353061 |
| 2023-11-03 | 29.17 | $69.92 | 186915 |
| 2023-11-02 | 29.61 | $68.89 | 210830 |
| 2023-11-01 | 29.44 | $68.72 | 174892 |
| 2023-10-31 | 29.07 | $69.16 | 123524 |
| 2023-10-30 | 28.85 | $69.25 | 108628 |
| 2023-10-27 | 28.65 | $69.58 | 142318 |
| 2023-10-26 | 28.50 | $71.15 | 130367 |
| 2023-10-25 | 28.50 | $70.03 | 141253 |
| 2023-10-24 | 28.10 | $71.29 | 120045 |
| 2023-10-23 | 27.85 | $69.74 | 158889 |
| 2023-10-20 | 27.58 | $73.75 | 104502 |
| 2023-10-19 | 27.99 | $74.86 | 175568 |
| 2023-10-18 | 28.68 | $76.46 | 153266 |
| 2023-10-17 | 29.40 | $75.19 | 111869 |
| 2023-10-16 | 29.59 | $73.68 | 146583 |
| 2023-10-13 | 29.62 | $72.58 | 278905 |
| 2023-10-12 | 29.04 | $70.58 | 187909 |
| 2023-10-11 | 28.26 | $72.52 | 143623 |
| 2023-10-10 | 27.84 | $74.63 | 143012 |
| 2023-10-09 | 27.53 | $72.91 | 101439 |
| 2023-10-06 | 26.96 | $73.87 | 165404 |
| 2023-10-05 | 26.19 | $72.42 | 171885 |
| 2023-10-04 | 25.48 | $73.45 | 185829 |
| 2023-10-03 | 24.91 | $74.37 | 196890 |
| 2023-10-02 | 24.49 | $75.71 | 242175 |
| 2023-09-29 | 24.04 | $74.85 | 187125 |
| 2023-09-28 | 23.79 | $76.45 | 146976 |
| 2023-09-27 | 23.77 | $76.62 | 156927 |
| 2023-09-26 | 23.81 | $76.81 | 142571 |
| 2023-09-25 | 23.44 | $77.76 | 195486 |
| 2023-09-22 | 23.05 | $77.52 | 189010 |
| 2023-09-21 | 22.75 | $79.62 | 177924 |
| 2023-09-20 | 22.74 | $82.09 | 187299 |
| 2023-09-19 | 23.08 | $80.90 | 99538 |
| 2023-09-18 | 22.74 | $80.41 | 164906 |
| 2023-09-15 | 22.37 | $81.20 | 385856 |
| 2023-09-14 | 22.23 | $82.56 | 139726 |
| 2023-09-13 | 22.31 | $81.08 | 130062 |
| 2023-09-12 | 22.34 | $81.94 | 164946 |
| 2023-09-11 | 22.41 | $82.82 | 169700 |
| 2023-09-08 | 22.35 | $81.22 | 119400 |
| 2023-09-07 | 21.87 | $79.47 | 151200 |
| 2023-09-06 | 21.27 | $80.49 | 134300 |
| 2023-09-05 | 20.79 | $82.85 | 159200 |
| 2023-09-01 | 20.56 | $84.00 | 116400 |
| 2023-08-31 | 20.60 | $84.34 | 124700 |
| 2023-08-30 | 20.71 | $85.85 | 116800 |
| 2023-08-29 | 20.88 | $85.00 | 124800 |
| 2023-08-28 | 20.89 | $84.97 | 122100 |
| 2023-08-25 | 20.90 | $84.15 | 156600 |
| 2023-08-24 | 20.75 | $84.35 | 160600 |
| 2023-08-23 | 20.73 | $84.40 | 160400 |
| 2023-08-22 | 20.46 | $84.85 | 122100 |
| 2023-08-21 | 20.29 | $85.36 | 169800 |
| 2023-08-18 | 20.04 | $84.25 | 175200 |
| 2023-08-17 | 19.69 | $84.42 | 160800 |
| 2023-08-16 | 19.40 | $85.70 | 188300 |
| 2023-08-15 | 19.26 | $89.59 | 140800 |
| 2023-08-14 | 19.58 | $92.47 | 154200 |
| 2023-08-11 | 20.26 | $93.91 | 111300 |
| 2023-08-10 | 21.00 | $91.44 | 138700 |
| 2023-08-09 | 21.77 | $92.74 | 158400 |
| 2023-08-08 | 22.32 | $89.42 | 422200 |
| 2023-08-07 | 22.90 | $96.09 | 282300 |
| 2023-08-04 | 23.99 | $98.78 | 226100 |
| 2023-08-03 | 24.60 | $100.34 | 124200 |
| 2023-08-02 | 24.85 | $101.25 | 206600 |
| 2023-08-01 | 25.12 | $99.93 | 201100 |
| 2023-07-31 | 25.56 | $101.89 | 193800 |
| 2023-07-28 | 25.45 | $107.06 | 164000 |
| 2023-07-27 | 24.33 | $105.29 | 192900 |
| 2023-07-26 | 23.49 | $105.00 | 253100 |
| 2023-07-25 | 22.66 | $99.15 | 114300 |
| 2023-07-24 | 22.49 | $97.89 | 216600 |
| 2023-07-21 | 22.52 | $93.82 | 171300 |
| 2023-07-20 | 23.05 | $94.50 | 109400 |
| 2023-07-19 | 23.61 | $94.16 | 124200 |
| 2023-07-18 | 23.81 | $95.17 | 106800 |
| 2023-07-17 | 24.02 | $94.13 | 129200 |
| 2023-07-14 | 24.50 | $91.40 | 173700 |
| 2023-07-13 | 25.30 | $92.63 | 120600 |
| 2023-07-12 | 25.54 | $91.69 | 268800 |
| 2023-07-11 | 25.79 | $93.33 | 127600 |
| 2023-07-10 | 25.89 | $93.25 | 159600 |
| 2023-07-07 | 26.07 | $92.12 | 250300 |
| 2023-07-06 | 26.25 | $93.28 | 146900 |
| 2023-07-05 | 26.83 | $94.52 | 190800 |
| 2023-07-03 | 26.72 | $94.64 | 158500 |
| 2023-06-30 | 26.72 | $92.16 | 169100 |
| 2023-06-29 | 27.06 | $91.55 | 202800 |
| 2023-06-28 | 27.52 | $89.22 | 248100 |
| 2023-06-27 | 28.01 | $92.99 | 336300 |
| 2023-06-26 | 28.35 | $90.09 | 230300 |
| 2023-06-23 | 29.08 | $88.28 | 512800 |
| 2023-06-22 | 29.79 | $87.98 | 387500 |
| 2023-06-21 | 30.99 | $84.93 | 270400 |
| 2023-06-20 | 32.23 | $82.78 | 188700 |
| 2023-06-16 | 33.07 | $82.33 | 491300 |
| 2023-06-15 | 33.73 | $80.09 | 208100 |
| 2023-06-14 | 34.09 | $80.43 | 150900 |
| 2023-06-13 | 34.70 | $81.86 | 203200 |
| 2023-06-12 | 35.04 | $79.76 | 133300 |
| 2023-06-09 | 35.08 | $79.51 | 143100 |
| 2023-06-08 | 35.14 | $81.99 | 166900 |
| 2023-06-07 | 35.40 | $82.94 | 163900 |
| 2023-06-06 | 35.82 | $81.86 | 143400 |
| 2023-06-05 | 36.10 | $79.92 | 163200 |
| 2023-06-02 | 36.11 | $83.59 | 193900 |
| 2023-06-01 | 36.21 | $79.28 | 172800 |
| 2023-05-31 | 35.24 | $78.70 | 192000 |
| 2023-05-30 | 34.28 | $80.92 | 225300 |
| 2023-05-26 | 33.37 | $82.10 | 161500 |
| 2023-05-25 | 32.65 | $82.74 | 206900 |
| 2023-05-24 | 31.89 | $84.37 | 212700 |
| 2023-05-23 | 31.29 | $87.57 | 186900 |
| 2023-05-22 | 31.11 | $89.78 | 147800 |
| 2023-05-19 | 31.12 | $89.97 | 194000 |
| 2023-05-18 | 31.13 | $91.04 | 166700 |
| 2023-05-17 | 31.14 | $90.32 | 152800 |
| 2023-05-16 | 31.42 | $89.86 | 152800 |
| 2023-05-15 | 31.72 | $91.41 | 159600 |
| 2023-05-12 | 32.03 | $88.89 | 178500 |
| 2023-05-11 | 32.10 | $87.80 | 147800 |
| 2023-05-10 | 31.56 | $86.98 | 178200 |
| 2023-05-09 | 30.99 | $87.50 | 259100 |
| 2023-05-08 | 30.40 | $89.66 | 302100 |
| 2023-05-05 | 29.87 | $90.97 | 343000 |
| 2023-05-04 | 29.39 | $88.12 | 319200 |
| 2023-05-03 | 28.03 | $85.20 | 378600 |
| 2023-05-02 | 26.76 | $88.16 | 1.0M |
| 2023-05-01 | 25.42 | $90.57 | 392200 |
| 2023-04-28 | 24.96 | $91.65 | 286800 |
| 2023-04-27 | 24.52 | $89.89 | 286600 |
| 2023-04-26 | 23.89 | $91.19 | 262800 |
| 2023-04-25 | 23.40 | $90.78 | 257300 |
| 2023-04-24 | 22.89 | $94.10 | 164300 |
| 2023-04-21 | 22.76 | $96.39 | 124700 |
| 2023-04-20 | 22.79 | $96.70 | 180800 |
| 2023-04-19 | 22.87 | $96.75 | 161700 |
| 2023-04-18 | 22.67 | $96.91 | 152200 |
| 2023-04-17 | 22.46 | $97.36 | 157700 |
| 2023-04-14 | 22.47 | $98.08 | 93400 |
| 2023-04-13 | 22.56 | $98.33 | 117400 |
| 2023-04-12 | 22.75 | $96.96 | 165400 |
| 2023-04-11 | 22.95 | $99.08 | 210600 |
| 2023-04-10 | 23.20 | $95.48 | 214000 |
| 2023-04-06 | 23.03 | $95.41 | 240100 |
| 2023-04-05 | 22.82 | $96.39 | 200800 |
| 2023-04-04 | 22.75 | $99.78 | 175600 |
| 2023-04-03 | 22.88 | $102.49 | 205800 |
| 2023-03-31 | 23.41 | $103.67 | 249200 |
| 2023-03-30 | 23.96 | $98.65 | 147500 |
| 2023-03-29 | 23.91 | $98.03 | 149800 |
| 2023-03-28 | 23.48 | $97.09 | 176900 |
| 2023-03-27 | 23.06 | $99.10 | 173600 |
| 2023-03-24 | 22.61 | $97.37 | 198600 |
| 2023-03-23 | 22.00 | $97.67 | 178000 |
| 2023-03-22 | 21.41 | $100.09 | 152400 |
| 2023-03-21 | 21.06 | $103.02 | 159900 |
| 2023-03-20 | 20.95 | $101.22 | 271500 |
| 2023-03-17 | 20.75 | $102.75 | 385400 |
| 2023-03-16 | 20.31 | $104.46 | 153400 |
| 2023-03-15 | 19.90 | $103.01 | 251200 |
| 2023-03-14 | 19.42 | $106.85 | 174300 |
| 2023-03-13 | 19.27 | $104.82 | 223600 |
| 2023-03-10 | 19.04 | $106.95 | 223500 |
| 2023-03-09 | 18.92 | $109.92 | 197400 |
| 2023-03-08 | 18.89 | $107.33 | 186000 |
| 2023-03-07 | 18.44 | $106.59 | 247000 |
| 2023-03-06 | 17.86 | $105.70 | 187600 |
| 2023-03-03 | 17.33 | $111.85 | 206300 |
| 2023-03-02 | 17.29 | $112.72 | 132800 |
| 2023-03-01 | 17.00 | $110.35 | 172300 |
| 2023-02-28 | 16.58 | $112.13 | 213200 |
| 2023-02-27 | 16.50 | $111.73 | 195400 |
| 2023-02-24 | 16.28 | $109.99 | 259100 |
| 2023-02-23 | 15.60 | $108.62 | 360500 |
| 2023-02-22 | 14.75 | $102.89 | 841200 |
| 2023-02-21 | 13.57 | $105.44 | 457300 |
| 2023-02-17 | 13.06 | $115.31 | 191300 |
| 2023-02-16 | 13.16 | $113.10 | 204700 |
| 2023-02-15 | 13.38 | $115.31 | 183700 |
| 2023-02-14 | 13.61 | $111.93 | 152600 |
| 2023-02-13 | 13.35 | $110.62 | 182900 |
| 2023-02-10 | 12.96 | $107.02 | 219700 |
| 2023-02-09 | 12.28 | $109.45 | 320800 |
| 2023-02-08 | 11.90 | $111.90 | 182900 |
| 2023-02-07 | 11.85 | $114.97 | 159500 |
| 2023-02-06 | 11.81 | $112.08 | 119700 |
| 2023-02-03 | 11.81 | $115.84 | 170400 |
| 2023-02-02 | 12.15 | $116.31 | 248800 |
| 2023-02-01 | 12.35 | $115.00 | 235900 |
| 2023-01-31 | 12.43 | $111.45 | 244900 |
| 2023-01-30 | 11.90 | $108.54 | 188100 |
| 2023-01-27 | 11.47 | $114.22 | 228100 |
| 2023-01-26 | 11.28 | $114.78 | 132000 |
| 2023-01-25 | 11.39 | $114.79 | 159700 |
| 2023-01-24 | 11.39 | $113.37 | 181200 |
| 2023-01-23 | 11.63 | $119.68 | 131900 |
| 2023-01-20 | 12.00 | $118.22 | 86700 |
| 2023-01-19 | 12.47 | $116.56 | 80900 |
| 2023-01-18 | 12.70 | $116.58 | 153100 |
| 2023-01-17 | 13.05 | $117.08 | 270900 |
| 2023-01-13 | 13.42 | $126.39 | 115900 |
| 2023-01-12 | 12.71 | $130.31 | 129700 |
| 2023-01-11 | 12.10 | $124.73 | 103000 |
| 2023-01-10 | 11.77 | $124.58 | 99500 |
| 2023-01-09 | 11.80 | $122.16 | 137600 |
| 2023-01-06 | 11.96 | $119.71 | 77400 |
| 2023-01-05 | 12.41 | $116.81 | 100300 |
| 2023-01-04 | 12.57 | $117.18 | 108300 |
| 2023-01-03 | 12.85 | $115.10 | 98400 |
| 2022-12-30 | 13.14 | $115.35 | 123100 |
| 2022-12-29 | 12.98 | $113.65 | 98700 |
| 2022-12-28 | 12.75 | $111.79 | 91700 |
| 2022-12-27 | 12.50 | $114.72 | 74200 |
| 2022-12-23 | 12.62 | $117.10 | 75500 |
| 2022-12-22 | 13.01 | $117.69 | 97000 |
| 2022-12-21 | 13.41 | $115.07 | 69700 |
| 2022-12-20 | 13.52 | $114.12 | 73100 |
| 2022-12-19 | 13.54 | $114.26 | 116200 |
| 2022-12-16 | 13.74 | $116.94 | 398000 |
| 2022-12-15 | 13.85 | $114.14 | 103800 |
| 2022-12-14 | 14.09 | $117.66 | 124000 |
| 2022-12-13 | 14.51 | $116.93 | 187600 |
| 2022-12-12 | 15.01 | $116.79 | 138900 |
| 2022-12-09 | 15.22 | $122.05 | 80600 |
| 2022-12-08 | 15.77 | $123.90 | 120800 |
| 2022-12-07 | 16.39 | $119.88 | 115300 |
| 2022-12-06 | 17.11 | $117.58 | 111800 |
| 2022-12-05 | 17.74 | $121.26 | 89200 |
| 2022-12-02 | 18.57 | $121.13 | 99600 |
| 2022-12-01 | 19.51 | $120.31 | 124100 |
| 2022-11-30 | 20.42 | $126.05 | 132900 |
| 2022-11-29 | 21.48 | $121.45 | 114600 |
| 2022-11-28 | 22.32 | $120.48 | 93500 |
| 2022-11-25 | 22.97 | $120.17 | 48700 |
| 2022-11-23 | 23.76 | $120.30 | 98600 |
| 2022-11-22 | 24.59 | $119.75 | 124300 |
| 2022-11-21 | 25.38 | $120.97 | 224200 |
| 2022-11-18 | 26.46 | $124.05 | 142600 |
| 2022-11-17 | 27.45 | $118.45 | 149600 |
| 2022-11-16 | 27.84 | $118.67 | 162100 |
| 2022-11-15 | 28.24 | $116.38 | 119500 |
| 2022-11-14 | 28.56 | $112.02 | 139200 |
| 2022-11-11 | 28.46 | $114.37 | 165100 |
| 2022-11-10 | 28.62 | $114.87 | 159500 |
| 2022-11-09 | 28.47 | $104.31 | 131000 |
| 2022-11-08 | 27.47 | $109.43 | 150300 |
| 2022-11-07 | 26.58 | $106.93 | 233800 |
| 2022-11-04 | 25.64 | $107.64 | 382200 |
| 2022-11-03 | 24.64 | $103.38 | 260200 |
| 2022-11-02 | 23.95 | $111.17 | 194800 |
| 2022-11-01 | 23.85 | $118.81 | 140200 |
| 2022-10-31 | 24.37 | $116.99 | 193900 |
| 2022-10-28 | 24.91 | $117.40 | 154800 |
| 2022-10-27 | 25.19 | $116.16 | 114000 |
| 2022-10-26 | 25.81 | $115.69 | 153300 |
| 2022-10-25 | 26.46 | $118.53 | 153500 |
| 2022-10-24 | 26.85 | $113.70 | 180300 |
| 2022-10-21 | 26.86 | $117.45 | 134000 |
| 2022-10-20 | 27.27 | $111.84 | 137300 |
| 2022-10-19 | 27.56 | $114.95 | 154600 |
| 2022-10-18 | 28.11 | $120.74 | 125500 |
| 2022-10-17 | 29.47 | $118.22 | 131000 |
| 2022-10-14 | 30.48 | $115.60 | 97300 |
| 2022-10-13 | 31.54 | $118.45 | 150200 |
| 2022-10-12 | 32.66 | $120.85 | 160500 |
| 2022-10-11 | 34.10 | $117.94 | 151000 |
| 2022-10-10 | 35.43 | $115.71 | 86900 |
| 2022-10-07 | 36.28 | $114.35 | 129200 |
| 2022-10-06 | 36.83 | $114.98 | 104800 |
| 2022-10-05 | 37.60 | $116.02 | 125100 |
| 2022-10-04 | 38.32 | $117.37 | 107100 |
| 2022-10-03 | 39.11 | $111.06 | 160500 |
| 2022-09-30 | 39.09 | $108.36 | 162100 |
| 2022-09-29 | 38.76 | $108.40 | 140400 |
| 2022-09-28 | 38.41 | $112.92 | 214000 |
| 2022-09-27 | 38.17 | $109.37 | 128000 |
| 2022-09-26 | 37.81 | $109.65 | 123000 |
| 2022-09-23 | 37.56 | $112.39 | 114200 |
| 2022-09-22 | 37.38 | $114.41 | 130200 |
| 2022-09-21 | 37.29 | $114.84 | 176800 |
| 2022-09-20 | 37.29 | $114.30 | 112200 |
| 2022-09-19 | 36.92 | $117.36 | 137400 |
| 2022-09-16 | 36.66 | $118.96 | 394900 |
| 2022-09-15 | 36.50 | $121.45 | 169500 |
| 2022-09-14 | 36.50 | $120.84 | 155100 |
| 2022-09-13 | 36.51 | $124.56 | 134300 |
| 2022-09-12 | 36.70 | $126.81 | 166600 |
| 2022-09-09 | 37.15 | $125.81 | 136100 |
| 2022-09-08 | 37.20 | $119.66 | 126300 |
| 2022-09-07 | 36.29 | $119.26 | 154800 |
| 2022-09-06 | 35.32 | $119.28 | 201400 |
| 2022-09-02 | 34.31 | $119.05 | 159100 |
| 2022-09-01 | 33.32 | $118.77 | 275800 |
| 2022-08-31 | 32.28 | $125.48 | 168700 |
| 2022-08-30 | 31.53 | $127.13 | 193700 |
| 2022-08-29 | 30.76 | $133.95 | 198300 |
| 2022-08-26 | 30.22 | $134.34 | 309800 |
| 2022-08-25 | 29.66 | $133.46 | 198200 |
| 2022-08-24 | 28.95 | $129.47 | 135800 |
| 2022-08-23 | 28.21 | $131.54 | 124900 |
| 2022-08-22 | 27.54 | $135.59 | 192300 |
| 2022-08-19 | 26.91 | $134.80 | 142600 |
| 2022-08-18 | 26.27 | $140.70 | 129000 |
| 2022-08-17 | 25.94 | $142.03 | 160100 |
| 2022-08-16 | 25.55 | $142.87 | 222200 |
| 2022-08-15 | 25.14 | $138.48 | 181800 |
| 2022-08-12 | 24.25 | $136.79 | 259100 |
| 2022-08-11 | 23.24 | $132.02 | 319500 |
| 2022-08-10 | 21.81 | $128.50 | 309400 |
| 2022-08-09 | 20.00 | $126.00 | 312900 |
| 2022-08-08 | 18.09 | $136.49 | 337700 |
| 2022-08-05 | 16.43 | $138.78 | 385800 |
| 2022-08-04 | 14.72 | $148.05 | 1.1M |
| 2022-08-03 | 13.04 | $171.60 | 389600 |
| 2022-08-02 | 12.82 | $174.69 | 194900 |
| 2022-08-01 | 13.07 | $175.61 | 136700 |
| 2022-07-29 | 13.25 | $168.19 | 182900 |
| 2022-07-28 | 12.68 | $170.56 | 100600 |
| 2022-07-27 | 12.07 | $169.14 | 125100 |
| 2022-07-26 | 11.48 | $167.67 | 140400 |
| 2022-07-25 | 11.08 | $171.82 | 92600 |
| 2022-07-22 | 10.89 | $172.53 | 128400 |
| 2022-07-21 | 10.76 | $176.03 | 129300 |
| 2022-07-20 | 10.90 | $174.44 | 135300 |
| 2022-07-19 | 10.99 | $173.74 | 159500 |
| 2022-07-18 | 10.68 | $169.74 | 179500 |
| 2022-07-15 | 10.35 | $171.83 | 99500 |
| 2022-07-14 | 9.84 | $168.45 | 121000 |
| 2022-07-13 | 9.13 | $174.37 | 84800 |
| 2022-07-12 | 8.58 | $175.58 | 141200 |
| 2022-07-11 | 8.27 | $177.04 | 159800 |
| 2022-07-08 | 7.82 | $176.29 | 161700 |
| 2022-07-07 | 7.69 | $182.52 | 114900 |
| 2022-07-06 | 7.90 | $184.25 | 131800 |
| 2022-07-05 | 8.22 | $187.67 | 133100 |
| 2022-07-01 | 8.57 | $184.17 | 122000 |
| 2022-06-30 | 8.71 | $180.51 | 129400 |
| 2022-06-29 | 8.98 | $182.94 | 128700 |
| 2022-06-28 | 9.32 | $187.15 | 180200 |
| 2022-06-27 | 9.24 | $189.17 | 114600 |
| 2022-06-24 | 9.15 | $189.88 | 191500 |
| 2022-06-23 | 9.22 | $183.57 | 75400 |
| 2022-06-22 | 9.64 | $178.75 | 76700 |
| 2022-06-21 | 9.93 | $179.17 | 84600 |
| 2022-06-17 | 10.36 | $177.17 | 141800 |
| 2022-06-16 | 10.78 | $175.56 | 139200 |
| 2022-06-15 | 10.95 | $180.74 | 113000 |
| 2022-06-14 | 11.52 | $177.87 | 92200 |
| 2022-06-13 | 12.07 | $179.14 | 89200 |
| 2022-06-10 | 12.59 | $189.79 | 102200 |
| 2022-06-09 | 12.41 | $191.56 | 95300 |
| 2022-06-08 | 12.13 | $189.50 | 80400 |
| 2022-06-07 | 11.90 | $189.47 | 128300 |
| 2022-06-06 | 11.72 | $184.23 | 89100 |
| 2022-06-03 | 11.84 | $184.21 | 162200 |
| 2022-06-02 | 11.91 | $189.43 | 153600 |
| 2022-06-01 | 11.98 | $174.81 | 148000 |
| 2022-05-31 | 12.37 | $166.75 | 142600 |
| 2022-05-27 | 12.47 | $173.19 | 56400 |
| 2022-05-26 | 12.78 | $167.53 | 131000 |
| 2022-05-25 | 12.79 | $162.36 | 109400 |
| 2022-05-24 | 12.17 | $157.78 | 125400 |
| 2022-05-23 | 11.54 | $166.87 | 154200 |
| 2022-05-20 | 11.25 | $162.79 | 92900 |
| 2022-05-19 | 10.64 | $163.24 | 118600 |
| 2022-05-18 | 10.00 | $158.52 | 185900 |
| 2022-05-17 | 9.07 | $164.43 | 127300 |
| 2022-05-16 | 8.48 | $165.28 | 119700 |
| 2022-05-13 | 8.00 | $178.89 | 81100 |
| 2022-05-12 | 8.42 | $174.58 | 94400 |
| 2022-05-11 | 8.29 | $169.80 | 89800 |
| 2022-05-10 | 8.17 | $176.11 | 133700 |
| 2022-05-09 | 8.17 | $180.90 | 135600 |
| 2022-05-06 | 8.43 | $181.51 | 118600 |
| 2022-05-05 | 8.70 | $183.03 | 144500 |
| 2022-05-04 | 8.81 | $191.98 | 172200 |
| 2022-05-03 | 8.88 | $188.03 | 205900 |
| 2022-05-02 | 8.95 | $174.54 | 171400 |
| 2022-04-29 | 8.79 | $178.36 | 96300 |
| 2022-04-28 | 8.95 | $178.53 | 119600 |
| 2022-04-27 | 9.24 | $181.59 | 89700 |
| 2022-04-26 | 9.47 | $178.97 | 93100 |
| 2022-04-25 | 9.86 | $187.19 | 112200 |
| 2022-04-22 | 10.27 | $177.79 | 126800 |
| 2022-04-21 | 10.73 | $186.70 | 89800 |
| 2022-04-20 | 10.57 | $194.92 | 155400 |
| 2022-04-19 | 10.18 | $188.49 | 128000 |
| 2022-04-18 | 10.10 | $179.61 | 121800 |
| 2022-04-14 | 10.48 | $184.06 | 68100 |
| 2022-04-13 | 10.55 | $184.93 | 87300 |
| 2022-04-12 | 10.66 | $181.68 | 106300 |
| 2022-04-11 | 10.80 | $181.90 | 104000 |
| 2022-04-08 | 11.05 | $179.72 | 85700 |
| 2022-04-07 | 11.34 | $178.46 | 128300 |
| 2022-04-06 | 11.89 | $174.79 | 178300 |
| 2022-04-05 | 12.22 | $176.68 | 143100 |
| 2022-04-04 | 12.83 | $179.37 | 120000 |
| 2022-04-01 | 13.43 | $176.34 | 125000 |
| 2022-03-31 | 13.93 | $170.78 | 95200 |
| 2022-03-30 | 14.12 | $171.04 | 82100 |
| 2022-03-29 | 14.44 | $176.64 | 109600 |
| 2022-03-28 | 14.88 | $170.97 | 86300 |
| 2022-03-25 | 14.83 | $171.24 | 91500 |
| 2022-03-24 | 14.82 | $171.25 | 117800 |
| 2022-03-23 | 14.81 | $175.20 | 87500 |
| 2022-03-22 | 15.16 | $181.67 | 147700 |
| 2022-03-21 | 15.81 | $183.77 | 125400 |
| 2022-03-18 | 16.49 | $186.26 | 185600 |
| 2022-03-17 | 17.03 | $180.52 | 84600 |
| 2022-03-16 | 17.10 | $175.37 | 84000 |
| 2022-03-15 | 16.76 | $169.44 | 96200 |
| 2022-03-14 | 15.93 | $163.59 | 119400 |
| 2022-03-11 | 15.04 | $172.75 | 86300 |
| 2022-03-10 | 14.64 | $174.53 | 122900 |
| 2022-03-09 | 14.26 | $182.41 | 108600 |
| 2022-03-08 | 14.14 | $179.64 | 140600 |
| 2022-03-07 | 13.65 | $177.27 | 164400 |
| 2022-03-04 | 13.29 | $186.23 | 132400 |
| 2022-03-03 | 13.17 | $188.70 | 110200 |
| 2022-03-02 | 13.41 | $192.36 | 92800 |
| 2022-03-01 | 13.87 | $192.79 | 341900 |
| 2022-02-28 | 14.36 | $186.00 | 288100 |
| 2022-02-25 | 14.16 | $178.06 | 149500 |
| 2022-02-24 | 13.22 | $172.64 | 275500 |
| 2022-02-23 | 11.94 | $176.16 | 150400 |
| 2022-02-22 | 11.09 | $182.86 | 323700 |
| 2022-02-18 | 10.19 | $177.06 | 193100 |
| 2022-02-17 | 9.47 | $185.03 | 81700 |
| 2022-02-16 | 9.20 | $191.25 | 69400 |
| 2022-02-15 | 9.22 | $190.80 | 87600 |
| 2022-02-14 | 9.33 | $188.67 | 76600 |
| 2022-02-11 | 9.39 | $190.92 | 69500 |
| 2022-02-10 | 9.56 | $190.88 | 77200 |
| 2022-02-09 | 9.84 | $193.02 | 119500 |
| 2022-02-08 | 10.31 | $196.12 | 86200 |
| 2022-02-07 | 10.47 | $191.74 | 82400 |
| 2022-02-04 | 10.45 | $188.14 | 115600 |
| 2022-02-03 | 10.02 | $185.62 | 74500 |
| 2022-02-02 | 9.65 | $194.88 | 107100 |
| 2022-02-01 | 9.74 | $198.63 | 69300 |
| 2022-01-31 | 10.09 | $198.71 | 151600 |
| 2022-01-28 | 10.05 | $191.75 | 86400 |
| 2022-01-27 | 9.41 | $189.78 | 86900 |
| 2022-01-26 | 8.94 | $189.98 | 85400 |
| 2022-01-25 | 8.45 | $191.43 | 124400 |
| 2022-01-24 | 8.12 | $195.39 | 142800 |
| 2022-01-21 | 7.77 | $192.03 | 105100 |
| 2022-01-20 | 7.61 | $197.26 | 126100 |
| 2022-01-19 | 7.90 | $202.08 | 118400 |
| 2022-01-18 | 8.28 | $203.64 | 96500 |
| 2022-01-14 | 8.67 | $203.96 | 75500 |
| 2022-01-13 | 9.11 | $202.83 | 102000 |
| 2022-01-12 | 9.49 | $207.53 | 132800 |
| 2022-01-11 | 9.62 | $196.46 | 138400 |
| 2022-01-10 | 8.99 | $197.32 | 236400 |
| 2022-01-07 | 8.68 | $214.64 | 157800 |
| 2022-01-06 | 8.51 | $219.02 | 180100 |
| 2022-01-05 | 8.42 | $211.52 | 139200 |
| 2022-01-04 | 8.65 | $214.05 | 80200 |
| 2022-01-03 | 8.76 | $215.83 | 101500 |
| 2021-12-31 | 9.00 | $209.43 | 91200 |
| 2021-12-30 | 9.39 | $210.84 | 76200 |
| 2021-12-29 | 9.44 | $213.23 | 66400 |
| 2021-12-28 | 9.61 | $207.79 | 44600 |
| 2021-12-27 | 10.04 | $207.53 | 67400 |
| 2021-12-23 | 10.32 | $204.20 | 112500 |
| 2021-12-22 | 10.59 | $207.30 | 64300 |
| 2021-12-21 | 11.10 | $205.00 | 176000 |
| 2021-12-20 | 11.65 | $217.04 | 149900 |
| 2021-12-17 | 11.79 | $211.88 | 274300 |
| 2021-12-16 | 12.18 | $210.60 | 107800 |
| 2021-12-15 | 12.48 | $213.60 | 125500 |
| 2021-12-14 | 12.99 | $200.09 | 144200 |
| 2021-12-13 | 12.76 | $196.31 | 127300 |
| 2021-12-10 | 12.33 | $196.84 | 59600 |
| 2021-12-09 | 12.14 | $200.23 | 62300 |
| 2021-12-08 | 12.22 | $207.90 | 81300 |
| 2021-12-07 | 12.44 | $204.38 | 136100 |
| 2021-12-06 | 12.76 | $203.97 | 78900 |
| 2021-12-03 | 12.59 | $199.04 | 109200 |
| 2021-12-02 | 12.41 | $203.89 | 95400 |
| 2021-12-01 | 12.31 | $200.13 | 109800 |
| 2021-11-30 | 12.32 | $205.74 | 99300 |
| 2021-11-29 | 12.07 | $210.38 | 84900 |
| 2021-11-26 | 12.27 | $210.97 | 72700 |
| 2021-11-24 | 12.38 | $220.23 | 54900 |
| 2021-11-23 | 12.91 | $219.28 | 91600 |
| 2021-11-22 | 13.57 | $218.91 | 102400 |
| 2021-11-19 | 14.27 | $220.84 | 101500 |
| 2021-11-18 | 14.81 | $218.29 | 114600 |
| 2021-11-17 | 15.39 | $227.72 | 101500 |
| 2021-11-16 | 15.15 | $230.36 | 77600 |
| 2021-11-15 | 14.76 | $229.26 | 106600 |
| 2021-11-12 | 14.52 | $227.20 | 88900 |
| 2021-11-11 | 14.06 | $228.45 | 93400 |
| 2021-11-10 | 13.61 | $222.75 | 90600 |
| 2021-11-09 | 13.34 | $224.25 | 103900 |
| 2021-11-08 | 13.18 | $219.84 | 241000 |
| 2021-11-05 | 12.81 | $222.19 | 381500 |
| 2021-11-04 | 12.92 | $215.88 | 151400 |
| 2021-11-03 | 12.42 | $214.16 | 170900 |
| 2021-11-02 | 12.08 | $212.18 | 116000 |
| 2021-11-01 | 12.05 | $211.67 | 199200 |
| 2021-10-29 | 12.03 | $196.27 | 138200 |
| 2021-10-28 | 12.31 | $197.94 | 94200 |
| 2021-10-27 | 12.60 | $192.15 | 95700 |
| 2021-10-26 | 12.91 | $202.34 | 74800 |
| 2021-10-25 | 13.13 | $205.41 | 137900 |
| 2021-10-22 | 13.44 | $201.66 | 66600 |
| 2021-10-21 | 13.97 | $199.27 | 69300 |
| 2021-10-20 | 14.62 | $198.73 | 79400 |
| 2021-10-19 | 15.30 | $196.95 | 103500 |
| 2021-10-18 | 15.91 | $196.50 | 137400 |
| 2021-10-15 | 16.32 | $190.90 | 81400 |
| 2021-10-14 | 16.84 | $193.30 | 238100 |
| 2021-10-13 | 17.39 | $190.33 | 239900 |
| 2021-10-12 | 17.49 | $189.33 | 109700 |
| 2021-10-11 | 17.71 | $191.95 | 110800 |
| 2021-10-08 | 18.14 | $192.08 | 132300 |
| 2021-10-07 | 18.59 | $194.01 | 118400 |
| 2021-10-06 | 19.02 | $185.81 | 126600 |
| 2021-10-05 | 18.93 | $189.79 | 116700 |
| 2021-10-04 | 19.06 | $188.32 | 137700 |
| 2021-10-01 | 19.08 | $193.97 | 188000 |
| 2021-09-30 | 19.26 | $192.64 | 182900 |
| 2021-09-29 | 19.59 | $198.57 | 96700 |
| 2021-09-28 | 20.20 | $201.76 | 104900 |
| 2021-09-27 | 21.04 | $210.25 | 94900 |
| 2021-09-24 | 22.03 | $203.68 | 157700 |
| 2021-09-23 | 22.88 | $208.73 | 158900 |
| 2021-09-22 | 24.04 | $208.21 | 145100 |
| 2021-09-21 | 25.26 | $214.31 | 89900 |
| 2021-09-20 | 26.37 | $216.59 | 91900 |
| 2021-09-17 | 27.59 | $219.55 | 276800 |
| 2021-09-16 | 28.70 | $215.60 | 95600 |
| 2021-09-15 | 29.96 | $218.80 | 192100 |
| 2021-09-14 | 31.29 | $219.22 | 179000 |
| 2021-09-13 | 32.32 | $233.25 | 109200 |
| 2021-09-10 | 32.71 | $233.20 | 96800 |
| 2021-09-09 | 33.08 | $231.74 | 148100 |
| 2021-09-08 | 33.43 | $238.25 | 138200 |
| 2021-09-07 | 33.77 | $235.77 | 109800 |
| 2021-09-03 | 33.97 | $235.61 | 127700 |
| 2021-09-02 | 34.23 | $232.16 | 189700 |
| 2021-09-01 | 34.29 | $229.64 | 101300 |
| 2021-08-31 | 34.46 | $227.90 | 188400 |
| 2021-08-30 | 34.54 | $231.37 | 144200 |
| 2021-08-27 | 34.51 | $231.70 | 108700 |
| 2021-08-26 | 34.54 | $222.38 | 71200 |
| 2021-08-25 | 34.70 | $222.12 | 107400 |
| 2021-08-24 | 34.82 | $223.52 | 127700 |
| 2021-08-23 | 34.95 | $227.03 | 80600 |
| 2021-08-20 | 34.95 | $222.88 | 79400 |
| 2021-08-19 | 35.03 | $218.23 | 103900 |
| 2021-08-18 | 35.11 | $222.74 | 75500 |
| 2021-08-17 | 35.03 | $227.64 | 141300 |
| 2021-08-16 | 34.95 | $233.04 | 86000 |
| 2021-08-13 | 34.39 | $236.01 | 89600 |
| 2021-08-12 | 33.75 | $236.19 | 83700 |
| 2021-08-11 | 33.07 | $239.02 | 106300 |
| 2021-08-10 | 32.31 | $240.14 | 118200 |
| 2021-08-09 | 31.37 | $244.82 | 205400 |
| 2021-08-06 | 30.25 | $259.55 | 161400 |
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