Is JOYY, Inc. Sponsored ADR Class A (JOYY) a Buy, Sell, or Hold?
Enter your email address below for free access to our JOYY, Inc. Sponsored ADR Class A (JOYY) research center and poll results.
NASDAQ : JOYY
JOYY, Inc. Sponsored ADR Class A — Technical Indicators
$74.88 USD
$0.44 (0.59%)
- Volume
- 214.97K
- Average Volume
- 298.5K
- Market Capitalization
- $3.87B
- P/E Ratio
- 17.04
- Dividend Yield
- 6.41%
- Price Target
- $56.00
- Year High
- $76.68
- Year Low
- $48.53
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $1.76
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
6
Indicators
Bearish
2
Indicators
Neutral
0
Indicators
6 Bullish / 2 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
73.02
2026-08-10
Close Price
$74.88
Vol: 222635
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
25.52
Average
42.60
Maximum
73.02
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-08-10 | 73.02 | $74.88 | 222635 |
| 2026-08-07 | 72.76 | $74.44 | 159000 |
| 2026-08-06 | 72.57 | $74.73 | 180429 |
| 2026-08-05 | 72.42 | $74.81 | 298337 |
| 2026-08-04 | 72.19 | $74.87 | 171421 |
| 2026-08-03 | 71.93 | $73.98 | 228701 |
| 2026-07-31 | 71.70 | $73.57 | 293610 |
| 2026-07-30 | 71.38 | $73.02 | 451654 |
| 2026-07-29 | 71.08 | $73.99 | 254788 |
| 2026-07-28 | 70.68 | $74.83 | 359700 |
| 2026-07-27 | 70.23 | $74.80 | 472513 |
| 2026-07-24 | 69.82 | $73.95 | 424129 |
| 2026-07-23 | 69.45 | $72.58 | 255414 |
| 2026-07-22 | 69.12 | $72.43 | 239575 |
| 2026-07-21 | 68.81 | $71.90 | 234930 |
| 2026-07-20 | 68.58 | $71.59 | 291500 |
| 2026-07-17 | 68.28 | $70.07 | 145009 |
| 2026-07-16 | 68.10 | $69.32 | 306339 |
| 2026-07-15 | 68.00 | $70.92 | 256200 |
| 2026-07-14 | 67.90 | $69.71 | 173500 |
| 2026-07-13 | 67.80 | $69.75 | 162814 |
| 2026-07-10 | 67.72 | $70.54 | 195036 |
| 2026-07-09 | 67.61 | $71.76 | 207825 |
| 2026-07-08 | 67.33 | $70.28 | 227818 |
| 2026-07-07 | 67.12 | $69.60 | 207400 |
| 2026-07-06 | 66.94 | $69.35 | 318211 |
| 2026-07-02 | 66.88 | $67.26 | 297835 |
| 2026-07-01 | 66.86 | $66.90 | 330100 |
| 2026-06-30 | 66.95 | $65.99 | 216811 |
| 2026-06-29 | 67.07 | $65.93 | 434402 |
| 2026-06-26 | 67.15 | $66.66 | 433704 |
| 2026-06-25 | 67.11 | $66.43 | 400427 |
| 2026-06-24 | 67.06 | $65.91 | 308400 |
| 2026-06-23 | 66.97 | $66.29 | 407800 |
| 2026-06-22 | 66.38 | $67.25 | 203007 |
| 2026-06-18 | 65.81 | $65.72 | 498300 |
| 2026-06-17 | 65.37 | $66.42 | 274332 |
| 2026-06-16 | 64.90 | $67.35 | 327325 |
| 2026-06-15 | 64.39 | $68.85 | 273800 |
| 2026-06-12 | 63.76 | $67.83 | 361829 |
| 2026-06-11 | 63.24 | $68.17 | 427130 |
| 2026-06-10 | 62.81 | $68.25 | 342925 |
| 2026-06-09 | 62.31 | $66.09 | 356021 |
| 2026-06-08 | 61.96 | $66.10 | 254500 |
| 2026-06-05 | 61.60 | $66.09 | 412700 |
| 2026-06-04 | 61.24 | $68.03 | 285428 |
| 2026-06-03 | 60.85 | $66.96 | 383962 |
| 2026-06-02 | 60.44 | $68.71 | 372400 |
| 2026-06-01 | 59.96 | $68.36 | 382121 |
| 2026-05-29 | 59.48 | $67.43 | 478055 |
| 2026-05-28 | 59.06 | $65.93 | 443100 |
| 2026-05-27 | 58.63 | $65.45 | 580027 |
| 2026-05-26 | 58.23 | $64.09 | 787439 |
| 2026-05-22 | 57.96 | $54.42 | 349513 |
| 2026-05-21 | 58.17 | $56.03 | 335900 |
| 2026-05-20 | 58.26 | $56.88 | 202200 |
| 2026-05-19 | 58.38 | $56.89 | 162011 |
| 2026-05-18 | 58.56 | $57.22 | 220400 |
| 2026-05-15 | 58.84 | $56.33 | 239006 |
| 2026-05-14 | 59.17 | $57.35 | 261500 |
| 2026-05-13 | 59.45 | $59.61 | 295400 |
| 2026-05-12 | 59.62 | $58.23 | 276547 |
| 2026-05-11 | 59.82 | $59.03 | 200100 |
| 2026-05-08 | 59.90 | $58.88 | 168642 |
| 2026-05-07 | 59.95 | $59.00 | 269000 |
| 2026-05-06 | 60.04 | $60.27 | 361002 |
| 2026-05-05 | 60.07 | $58.75 | 175800 |
| 2026-05-04 | 60.06 | $59.04 | 280946 |
| 2026-05-01 | 60.07 | $58.85 | 184410 |
| 2026-04-30 | 60.06 | $58.99 | 193800 |
| 2026-04-29 | 60.02 | $57.22 | 413843 |
| 2026-04-28 | 60.08 | $57.53 | 388438 |
| 2026-04-27 | 60.03 | $58.61 | 403500 |
| 2026-04-24 | 59.92 | $58.74 | 159501 |
| 2026-04-23 | 59.87 | $57.75 | 448412 |
| 2026-04-22 | 59.92 | $59.24 | 259907 |
| 2026-04-21 | 59.87 | $60.63 | 390032 |
| 2026-04-20 | 59.74 | $62.82 | 210409 |
| 2026-04-17 | 59.54 | $62.85 | 267700 |
| 2026-04-16 | 59.34 | $62.96 | 273803 |
| 2026-04-15 | 59.24 | $63.07 | 207300 |
| 2026-04-14 | 59.13 | $62.16 | 216400 |
| 2026-04-13 | 59.08 | $60.54 | 169900 |
| 2026-04-10 | 59.14 | $60.04 | 242700 |
| 2026-04-09 | 59.20 | $60.74 | 223131 |
| 2026-04-08 | 59.22 | $60.79 | 238004 |
| 2026-04-07 | 59.17 | $58.63 | 215102 |
| 2026-04-06 | 59.26 | $59.31 | 153319 |
| 2026-04-02 | 59.33 | $58.50 | 209324 |
| 2026-04-01 | 59.44 | $58.30 | 256700 |
| 2026-03-31 | 59.51 | $58.39 | 551300 |
| 2026-03-30 | 59.54 | $56.47 | 343875 |
| 2026-03-27 | 59.70 | $56.42 | 352805 |
| 2026-03-26 | 59.86 | $57.87 | 263300 |
| 2026-03-25 | 60.11 | $58.64 | 291700 |
| 2026-03-24 | 60.30 | $58.19 | 391300 |
| 2026-03-23 | 60.48 | $58.10 | 413201 |
| 2026-03-20 | 60.66 | $58.76 | 756100 |
| 2026-03-19 | 60.85 | $59.01 | 847900 |
| 2026-03-18 | 60.99 | $60.94 | 656611 |
| 2026-03-17 | 61.04 | $60.80 | 435227 |
| 2026-03-16 | 61.06 | $61.21 | 447775 |
| 2026-03-13 | 61.05 | $61.74 | 444800 |
| 2026-03-12 | 61.03 | $61.22 | 543312 |
| 2026-03-11 | 61.20 | $61.15 | 637413 |
| 2026-03-10 | 61.38 | $59.80 | 421836 |
| 2026-03-09 | 61.65 | $60.34 | 320827 |
| 2026-03-06 | 61.78 | $60.80 | 141011 |
| 2026-03-05 | 61.85 | $60.56 | 229617 |
| 2026-03-04 | 61.92 | $59.81 | 225535 |
| 2026-03-03 | 62.13 | $58.95 | 419533 |
| 2026-03-02 | 62.42 | $59.66 | 389600 |
| 2026-02-27 | 62.65 | $59.67 | 421253 |
| 2026-02-26 | 62.99 | $62.81 | 112241 |
| 2026-02-25 | 63.21 | $62.50 | 116138 |
| 2026-02-24 | 63.51 | $61.75 | 271601 |
| 2026-02-23 | 63.92 | $61.62 | 288809 |
| 2026-02-20 | 64.31 | $62.56 | 231300 |
| 2026-02-19 | 64.56 | $61.98 | 197901 |
| 2026-02-18 | 64.78 | $61.93 | 208228 |
| 2026-02-17 | 65.08 | $61.05 | 251000 |
| 2026-02-13 | 65.50 | $61.18 | 319400 |
| 2026-02-12 | 65.94 | $61.32 | 452733 |
| 2026-02-11 | 66.37 | $64.63 | 265300 |
| 2026-02-10 | 66.66 | $64.70 | 132700 |
| 2026-02-09 | 66.89 | $65.08 | 391148 |
| 2026-02-06 | 66.96 | $63.09 | 381200 |
| 2026-02-05 | 67.28 | $62.13 | 234942 |
| 2026-02-04 | 67.54 | $61.93 | 1.0M |
| 2026-02-03 | 67.71 | $64.10 | 459500 |
| 2026-02-02 | 67.81 | $64.62 | 316900 |
| 2026-01-30 | 67.82 | $64.35 | 514300 |
| 2026-01-29 | 67.84 | $66.41 | 535359 |
| 2026-01-28 | 67.73 | $67.19 | 297919 |
| 2026-01-27 | 67.64 | $68.57 | 216541 |
| 2026-01-26 | 67.51 | $69.89 | 333919 |
| 2026-01-23 | 67.31 | $69.40 | 318449 |
| 2026-01-22 | 67.14 | $67.69 | 448200 |
| 2026-01-21 | 67.04 | $66.24 | 408823 |
| 2026-01-20 | 66.99 | $68.08 | 570437 |
| 2026-01-16 | 66.79 | $69.49 | 470819 |
| 2026-01-15 | 66.47 | $69.89 | 316808 |
| 2026-01-14 | 66.11 | $69.92 | 383900 |
| 2026-01-13 | 65.79 | $70.46 | 289800 |
| 2026-01-12 | 65.48 | $69.31 | 675100 |
| 2026-01-09 | 65.19 | $66.40 | 367446 |
| 2026-01-08 | 65.06 | $69.43 | 578300 |
| 2026-01-07 | 64.79 | $67.39 | 467975 |
| 2026-01-06 | 64.63 | $65.44 | 307700 |
| 2026-01-05 | 64.55 | $66.11 | 358585 |
| 2026-01-02 | 64.35 | $64.74 | 360300 |
| 2025-12-31 | 64.21 | $64.76 | 386045 |
| 2025-12-30 | 64.09 | $64.11 | 333106 |
| 2025-12-29 | 64.05 | $65.55 | 230105 |
| 2025-12-26 | 63.93 | $65.97 | 135100 |
| 2025-12-24 | 63.80 | $65.85 | 137036 |
| 2025-12-23 | 63.74 | $66.04 | 273600 |
| 2025-12-22 | 63.67 | $65.60 | 256200 |
| 2025-12-19 | 63.48 | $65.18 | 997900 |
| 2025-12-18 | 63.41 | $64.07 | 269530 |
| 2025-12-17 | 63.20 | $63.19 | 200507 |
| 2025-12-16 | 63.01 | $62.63 | 200609 |
| 2025-12-15 | 62.81 | $63.50 | 252800 |
| 2025-12-12 | 62.57 | $64.31 | 416247 |
| 2025-12-11 | 62.27 | $63.43 | 297425 |
| 2025-12-10 | 62.10 | $63.85 | 353600 |
| 2025-12-09 | 61.95 | $63.98 | 279322 |
| 2025-12-08 | 61.80 | $64.20 | 384035 |
| 2025-12-05 | 61.56 | $63.86 | 476800 |
| 2025-12-04 | 61.34 | $62.26 | 265000 |
| 2025-12-03 | 61.20 | $61.93 | 398400 |
| 2025-12-02 | 61.05 | $62.19 | 358536 |
| 2025-12-01 | 60.96 | $63.42 | 382918 |
| 2025-11-28 | 60.76 | $63.12 | 298000 |
| 2025-11-26 | 60.61 | $63.37 | 319400 |
| 2025-11-25 | 60.46 | $64.57 | 566742 |
| 2025-11-24 | 60.20 | $64.83 | 714547 |
| 2025-11-21 | 60.02 | $61.79 | 514349 |
| 2025-11-20 | 59.92 | $63.70 | 1.4M |
| 2025-11-19 | 59.71 | $59.95 | 405900 |
| 2025-11-18 | 59.65 | $59.35 | 414000 |
| 2025-11-17 | 59.64 | $58.56 | 330000 |
| 2025-11-14 | 59.67 | $58.68 | 263230 |
| 2025-11-13 | 59.58 | $58.44 | 233800 |
| 2025-11-12 | 59.50 | $59.86 | 271207 |
| 2025-11-11 | 59.37 | $60.94 | 186531 |
| 2025-11-10 | 59.13 | $60.94 | 214518 |
| 2025-11-07 | 58.89 | $59.50 | 248536 |
| 2025-11-06 | 58.66 | $59.30 | 154500 |
| 2025-11-05 | 58.57 | $59.62 | 211428 |
| 2025-11-04 | 58.49 | $58.82 | 214542 |
| 2025-11-03 | 58.44 | $60.46 | 188137 |
| 2025-10-31 | 58.33 | $59.31 | 209500 |
| 2025-10-30 | 58.30 | $60.11 | 317100 |
| 2025-10-29 | 58.23 | $60.52 | 202800 |
| 2025-10-28 | 58.16 | $59.40 | 298017 |
| 2025-10-27 | 58.12 | $61.06 | 212500 |
| 2025-10-24 | 58.03 | $59.81 | 137517 |
| 2025-10-23 | 57.96 | $59.51 | 160032 |
| 2025-10-22 | 57.96 | $58.79 | 174800 |
| 2025-10-21 | 58.09 | $59.21 | 363918 |
| 2025-10-20 | 58.14 | $59.03 | 362500 |
| 2025-10-17 | 58.21 | $56.99 | 289004 |
| 2025-10-16 | 58.50 | $56.90 | 401900 |
| 2025-10-15 | 58.82 | $57.12 | 276100 |
| 2025-10-14 | 59.10 | $56.18 | 251200 |
| 2025-10-13 | 59.44 | $56.16 | 255330 |
| 2025-10-10 | 59.76 | $54.87 | 481402 |
| 2025-10-09 | 60.14 | $57.46 | 221127 |
| 2025-10-08 | 60.35 | $58.09 | 165224 |
| 2025-10-07 | 60.59 | $57.77 | 286710 |
| 2025-10-06 | 60.90 | $58.34 | 196533 |
| 2025-10-03 | 61.16 | $58.71 | 174817 |
| 2025-10-02 | 61.36 | $58.74 | 377103 |
| 2025-10-01 | 61.52 | $59.13 | 195344 |
| 2025-09-30 | 61.56 | $58.61 | 280937 |
| 2025-09-29 | 61.56 | $59.08 | 211300 |
| 2025-09-26 | 61.31 | $58.55 | 290602 |
| 2025-09-25 | 60.97 | $59.38 | 294700 |
| 2025-09-24 | 60.68 | $61.48 | 465400 |
| 2025-09-23 | 60.18 | $60.11 | 314053 |
| 2025-09-22 | 59.80 | $60.59 | 421000 |
| 2025-09-19 | 59.36 | $62.63 | 760700 |
| 2025-09-18 | 58.78 | $63.47 | 304700 |
| 2025-09-17 | 58.12 | $62.68 | 848500 |
| 2025-09-16 | 57.46 | $62.90 | 419100 |
| 2025-09-15 | 56.82 | $62.55 | 864400 |
| 2025-09-12 | 56.21 | $62.53 | 591100 |
| 2025-09-11 | 55.60 | $61.67 | 309600 |
| 2025-09-10 | 55.07 | $62.96 | 630000 |
| 2025-09-09 | 54.44 | $63.80 | 474600 |
| 2025-09-08 | 53.77 | $63.68 | 773400 |
| 2025-09-05 | 53.12 | $62.57 | 1.3M |
| 2025-09-04 | 52.54 | $62.04 | 1.3M |
| 2025-09-03 | 51.97 | $59.87 | 834400 |
| 2025-09-02 | 51.49 | $58.74 | 1.2M |
| 2025-08-29 | 51.06 | $54.06 | 623900 |
| 2025-08-28 | 50.89 | $51.67 | 273100 |
| 2025-08-27 | 50.81 | $53.54 | 701400 |
| 2025-08-26 | 50.65 | $51.54 | 456400 |
| 2025-08-25 | 50.60 | $52.54 | 351300 |
| 2025-08-22 | 50.49 | $51.84 | 378800 |
| 2025-08-21 | 50.46 | $50.86 | 177200 |
| 2025-08-20 | 50.51 | $50.36 | 205800 |
| 2025-08-19 | 50.67 | $49.40 | 453400 |
| 2025-08-18 | 50.85 | $50.11 | 247800 |
| 2025-08-15 | 51.00 | $50.37 | 221600 |
| 2025-08-14 | 51.18 | $50.37 | 223000 |
| 2025-08-13 | 51.39 | $51.01 | 257200 |
| 2025-08-12 | 51.56 | $50.44 | 147100 |
| 2025-08-11 | 51.78 | $50.44 | 119000 |
| 2025-08-08 | 51.96 | $50.65 | 95000 |
| 2025-08-07 | 52.11 | $51.00 | 291100 |
| 2025-08-06 | 52.23 | $50.63 | 228000 |
| 2025-08-05 | 52.37 | $50.27 | 284900 |
| 2025-08-04 | 52.54 | $50.19 | 205500 |
| 2025-08-01 | 52.58 | $50.52 | 295100 |
| 2025-07-31 | 52.59 | $50.20 | 206800 |
| 2025-07-30 | 52.62 | $50.31 | 80200 |
| 2025-07-29 | 52.66 | $50.48 | 124600 |
| 2025-07-28 | 52.68 | $50.44 | 257300 |
| 2025-07-25 | 52.70 | $51.07 | 356300 |
| 2025-07-24 | 52.68 | $52.03 | 187300 |
| 2025-07-23 | 52.61 | $53.44 | 287800 |
| 2025-07-22 | 52.46 | $53.00 | 194800 |
| 2025-07-21 | 52.27 | $53.15 | 534000 |
| 2025-07-18 | 52.10 | $53.91 | 188700 |
| 2025-07-17 | 51.94 | $54.61 | 158900 |
| 2025-07-16 | 51.71 | $54.39 | 350400 |
| 2025-07-15 | 51.48 | $54.89 | 335600 |
| 2025-07-14 | 51.18 | $54.01 | 185700 |
| 2025-07-11 | 50.97 | $53.67 | 125800 |
| 2025-07-10 | 50.77 | $53.35 | 223000 |
| 2025-07-09 | 50.58 | $53.52 | 263900 |
| 2025-07-08 | 50.35 | $53.68 | 865800 |
| 2025-07-07 | 50.06 | $50.98 | 449100 |
| 2025-07-03 | 49.90 | $50.68 | 90000 |
| 2025-07-02 | 49.73 | $50.87 | 194700 |
| 2025-07-01 | 49.54 | $51.03 | 213700 |
| 2025-06-30 | 49.37 | $50.91 | 140900 |
| 2025-06-27 | 49.22 | $50.90 | 246500 |
| 2025-06-26 | 49.13 | $50.62 | 186800 |
| 2025-06-25 | 49.00 | $50.52 | 207700 |
| 2025-06-24 | 48.79 | $50.53 | 277700 |
| 2025-06-23 | 48.44 | $49.18 | 214800 |
| 2025-06-20 | 48.17 | $49.84 | 642400 |
| 2025-06-18 | 47.84 | $50.60 | 458900 |
| 2025-06-17 | 47.48 | $50.00 | 371800 |
| 2025-06-16 | 47.10 | $49.77 | 229000 |
| 2025-06-13 | 46.73 | $49.02 | 353200 |
| 2025-06-12 | 46.41 | $49.78 | 232700 |
| 2025-06-11 | 46.03 | $49.57 | 265300 |
| 2025-06-10 | 45.68 | $49.60 | 342900 |
| 2025-06-09 | 45.34 | $48.84 | 360600 |
| 2025-06-06 | 45.01 | $48.00 | 484200 |
| 2025-06-05 | 44.76 | $47.80 | 397800 |
| 2025-06-04 | 44.51 | $47.22 | 291200 |
| 2025-06-03 | 44.26 | $47.03 | 236800 |
| 2025-06-02 | 44.01 | $47.68 | 161000 |
| 2025-05-30 | 43.74 | $47.88 | 608700 |
| 2025-05-29 | 43.39 | $49.02 | 462400 |
| 2025-05-28 | 43.00 | $48.21 | 592800 |
| 2025-05-27 | 42.66 | $46.19 | 615200 |
| 2025-05-23 | 42.41 | $43.64 | 264500 |
| 2025-05-22 | 42.26 | $43.75 | 190100 |
| 2025-05-21 | 42.12 | $43.15 | 237400 |
| 2025-05-20 | 42.00 | $43.39 | 305500 |
| 2025-05-19 | 41.86 | $42.53 | 181000 |
| 2025-05-16 | 41.69 | $42.20 | 143300 |
| 2025-05-15 | 41.54 | $42.63 | 227400 |
| 2025-05-14 | 41.43 | $42.30 | 208700 |
| 2025-05-13 | 41.40 | $42.45 | 291900 |
| 2025-05-12 | 41.29 | $42.86 | 193300 |
| 2025-05-09 | 41.11 | $42.32 | 195900 |
| 2025-05-08 | 40.92 | $42.86 | 312900 |
| 2025-05-07 | 40.73 | $42.82 | 266700 |
| 2025-05-06 | 40.49 | $42.37 | 538400 |
| 2025-05-05 | 40.32 | $42.01 | 345500 |
| 2025-05-02 | 40.17 | $42.25 | 331500 |
| 2025-05-01 | 40.17 | $40.85 | 176500 |
| 2025-04-30 | 40.24 | $41.16 | 250600 |
| 2025-04-29 | 40.29 | $41.42 | 305100 |
| 2025-04-28 | 40.31 | $41.17 | 336400 |
| 2025-04-25 | 40.33 | $40.73 | 493600 |
| 2025-04-24 | 40.43 | $41.02 | 821300 |
| 2025-04-23 | 40.52 | $40.68 | 543100 |
| 2025-04-22 | 40.58 | $40.51 | 501100 |
| 2025-04-21 | 40.68 | $39.28 | 352400 |
| 2025-04-17 | 40.82 | $39.20 | 534500 |
| 2025-04-16 | 40.92 | $40.26 | 700900 |
| 2025-04-15 | 41.25 | $41.71 | 364300 |
| 2025-04-14 | 41.55 | $40.29 | 682900 |
| 2025-04-11 | 41.99 | $39.30 | 541800 |
| 2025-04-10 | 42.41 | $38.41 | 801600 |
| 2025-04-09 | 42.83 | $39.09 | 729100 |
| 2025-04-08 | 43.30 | $38.14 | 1.1M |
| 2025-04-07 | 43.83 | $38.85 | 754000 |
| 2025-04-04 | 44.30 | $39.14 | 959300 |
| 2025-04-03 | 44.79 | $42.09 | 529900 |
| 2025-04-02 | 45.20 | $42.30 | 424300 |
| 2025-04-01 | 45.56 | $42.12 | 280800 |
| 2025-03-31 | 45.82 | $41.98 | 383400 |
| 2025-03-28 | 46.06 | $41.55 | 642000 |
| 2025-03-27 | 46.33 | $42.63 | 410200 |
| 2025-03-26 | 46.55 | $42.81 | 508800 |
| 2025-03-25 | 46.86 | $42.03 | 500900 |
| 2025-03-24 | 47.36 | $42.50 | 1.0M |
| 2025-03-21 | 47.74 | $41.97 | 2.0M |
| 2025-03-20 | 48.09 | $41.23 | 4.6M |
| 2025-03-19 | 48.53 | $46.88 | 1.3M |
| 2025-03-18 | 48.59 | $47.69 | 1.5M |
| 2025-03-17 | 48.69 | $49.09 | 928800 |
| 2025-03-14 | 48.60 | $47.68 | 888900 |
| 2025-03-13 | 48.54 | $46.75 | 429000 |
| 2025-03-12 | 48.45 | $48.65 | 297500 |
| 2025-03-11 | 48.28 | $48.68 | 382100 |
| 2025-03-10 | 48.12 | $48.26 | 470700 |
| 2025-03-07 | 48.03 | $48.84 | 471300 |
| 2025-03-06 | 47.86 | $50.31 | 1.0M |
| 2025-03-05 | 47.61 | $49.52 | 650200 |
| 2025-03-04 | 47.38 | $47.35 | 454300 |
| 2025-03-03 | 47.20 | $46.84 | 569800 |
| 2025-02-28 | 47.02 | $46.79 | 822500 |
| 2025-02-27 | 46.95 | $47.15 | 908000 |
| 2025-02-26 | 46.80 | $49.00 | 1.3M |
| 2025-02-25 | 46.62 | $52.08 | 2.7M |
| 2025-02-24 | 46.23 | $50.10 | 931300 |
| 2025-02-21 | 46.04 | $48.97 | 399500 |
| 2025-02-20 | 45.77 | $49.99 | 487500 |
| 2025-02-19 | 45.47 | $48.13 | 623200 |
| 2025-02-18 | 45.28 | $49.69 | 940500 |
| 2025-02-14 | 44.94 | $47.15 | 371400 |
| 2025-02-13 | 44.67 | $46.59 | 296300 |
| 2025-02-12 | 44.36 | $44.89 | 216500 |
| 2025-02-11 | 44.10 | $45.20 | 254500 |
| 2025-02-10 | 43.83 | $45.63 | 207700 |
| 2025-02-07 | 43.47 | $46.32 | 248300 |
| 2025-02-06 | 43.08 | $45.45 | 355100 |
| 2025-02-05 | 42.72 | $45.26 | 147700 |
| 2025-02-04 | 42.38 | $45.00 | 359000 |
| 2025-02-03 | 42.08 | $43.75 | 168700 |
| 2025-01-31 | 41.88 | $43.35 | 190000 |
| 2025-01-30 | 41.81 | $45.24 | 249600 |
| 2025-01-29 | 41.60 | $44.25 | 226200 |
| 2025-01-28 | 41.50 | $45.35 | 205800 |
| 2025-01-27 | 41.31 | $44.21 | 367200 |
| 2025-01-24 | 41.15 | $46.38 | 566900 |
| 2025-01-23 | 40.90 | $43.49 | 426800 |
| 2025-01-22 | 40.76 | $44.16 | 613200 |
| 2025-01-21 | 40.40 | $44.22 | 606700 |
| 2025-01-17 | 40.04 | $42.94 | 396500 |
| 2025-01-16 | 39.85 | $41.67 | 438700 |
| 2025-01-15 | 39.72 | $40.42 | 401000 |
| 2025-01-14 | 39.69 | $39.80 | 380700 |
| 2025-01-13 | 39.72 | $39.62 | 312200 |
| 2025-01-10 | 39.77 | $38.58 | 353500 |
| 2025-01-08 | 39.86 | $38.55 | 388800 |
| 2025-01-07 | 40.00 | $38.19 | 666100 |
| 2025-01-06 | 40.12 | $38.50 | 414300 |
| 2025-01-03 | 40.24 | $38.97 | 503300 |
| 2025-01-02 | 40.29 | $39.78 | 456400 |
| 2024-12-31 | 40.35 | $41.85 | 511100 |
| 2024-12-30 | 40.38 | $41.07 | 706600 |
| 2024-12-27 | 40.27 | $42.23 | 498600 |
| 2024-12-26 | 40.09 | $41.64 | 370800 |
| 2024-12-24 | 39.76 | $41.00 | 230900 |
| 2024-12-23 | 39.45 | $41.22 | 615800 |
| 2024-12-20 | 39.08 | $40.78 | 1.6M |
| 2024-12-19 | 38.84 | $36.89 | 880200 |
| 2024-12-18 | 38.81 | $37.05 | 3.2M |
| 2024-12-17 | 38.76 | $39.18 | 767900 |
| 2024-12-16 | 38.61 | $39.17 | 673100 |
| 2024-12-13 | 38.48 | $39.81 | 632100 |
| 2024-12-12 | 38.31 | $40.41 | 202200 |
| 2024-12-11 | 38.08 | $40.47 | 507500 |
| 2024-12-10 | 37.74 | $40.46 | 383200 |
| 2024-12-09 | 37.41 | $41.25 | 705700 |
| 2024-12-06 | 37.05 | $40.66 | 350100 |
| 2024-12-05 | 36.74 | $40.90 | 453900 |
| 2024-12-04 | 36.39 | $39.88 | 575400 |
| 2024-12-03 | 36.09 | $41.16 | 505000 |
| 2024-12-02 | 35.71 | $42.36 | 659100 |
| 2024-11-29 | 35.25 | $38.85 | 391500 |
| 2024-11-27 | 35.01 | $38.70 | 742100 |
| 2024-11-26 | 34.77 | $35.00 | 276200 |
| 2024-11-25 | 34.74 | $34.75 | 529600 |
| 2024-11-22 | 34.71 | $33.91 | 441900 |
| 2024-11-21 | 34.72 | $36.03 | 228000 |
| 2024-11-20 | 34.61 | $36.12 | 229100 |
| 2024-11-19 | 34.48 | $36.10 | 173500 |
| 2024-11-18 | 34.39 | $36.18 | 400700 |
| 2024-11-15 | 34.25 | $36.66 | 281300 |
| 2024-11-14 | 34.10 | $36.40 | 535200 |
| 2024-11-13 | 33.93 | $35.81 | 960200 |
| 2024-11-12 | 33.82 | $33.71 | 594000 |
| 2024-11-11 | 33.84 | $33.86 | 289900 |
| 2024-11-08 | 33.92 | $34.04 | 233600 |
| 2024-11-07 | 34.05 | $34.34 | 255200 |
| 2024-11-06 | 34.08 | $34.00 | 844700 |
| 2024-11-05 | 34.11 | $33.80 | 377500 |
| 2024-11-04 | 34.17 | $33.62 | 195400 |
| 2024-11-01 | 34.27 | $33.10 | 281700 |
| 2024-10-31 | 34.43 | $34.05 | 316500 |
| 2024-10-30 | 34.48 | $33.82 | 294000 |
| 2024-10-29 | 34.61 | $34.58 | 226700 |
| 2024-10-28 | 34.71 | $34.00 | 310300 |
| 2024-10-25 | 34.82 | $34.12 | 286600 |
| 2024-10-24 | 35.00 | $33.79 | 364400 |
| 2024-10-23 | 35.19 | $33.65 | 284000 |
| 2024-10-22 | 35.32 | $34.36 | 299400 |
| 2024-10-21 | 35.44 | $33.35 | 301700 |
| 2024-10-18 | 35.56 | $33.53 | 354700 |
| 2024-10-17 | 35.65 | $33.07 | 309600 |
| 2024-10-16 | 35.77 | $33.61 | 332400 |
| 2024-10-15 | 35.83 | $34.02 | 552200 |
| 2024-10-14 | 35.91 | $35.60 | 289600 |
| 2024-10-11 | 35.93 | $36.53 | 472000 |
| 2024-10-10 | 35.91 | $35.00 | 365700 |
| 2024-10-09 | 35.96 | $34.54 | 724800 |
| 2024-10-08 | 36.01 | $35.01 | 789100 |
| 2024-10-07 | 36.04 | $35.76 | 323400 |
| 2024-10-04 | 36.02 | $36.28 | 431800 |
| 2024-10-03 | 35.95 | $34.96 | 497200 |
| 2024-10-02 | 35.92 | $36.35 | 903900 |
| 2024-10-01 | 35.82 | $36.58 | 500200 |
| 2024-09-30 | 35.71 | $36.24 | 792900 |
| 2024-09-27 | 35.61 | $37.70 | 468000 |
| 2024-09-26 | 35.46 | $37.64 | 578500 |
| 2024-09-25 | 35.31 | $36.33 | 596300 |
| 2024-09-24 | 35.17 | $36.76 | 745300 |
| 2024-09-23 | 35.01 | $35.71 | 425400 |
| 2024-09-20 | 34.94 | $35.26 | 285900 |
| 2024-09-19 | 34.89 | $35.61 | 500300 |
| 2024-09-18 | 34.87 | $34.79 | 302400 |
| 2024-09-17 | 34.86 | $35.54 | 343000 |
| 2024-09-16 | 34.86 | $35.94 | 255200 |
| 2024-09-13 | 34.82 | $36.18 | 221200 |
| 2024-09-12 | 34.74 | $36.06 | 334500 |
| 2024-09-11 | 34.68 | $35.58 | 309700 |
| 2024-09-10 | 34.65 | $35.48 | 411900 |
| 2024-09-09 | 34.62 | $35.44 | 373000 |
| 2024-09-06 | 34.54 | $34.75 | 338400 |
| 2024-09-05 | 34.51 | $34.50 | 359200 |
| 2024-09-04 | 34.46 | $34.28 | 303500 |
| 2024-09-03 | 34.40 | $34.32 | 278400 |
| 2024-08-30 | 34.32 | $34.39 | 479000 |
| 2024-08-29 | 34.27 | $34.58 | 457700 |
| 2024-08-28 | 34.19 | $34.61 | 462700 |
| 2024-08-27 | 34.12 | $33.57 | 271900 |
| 2024-08-26 | 34.12 | $33.69 | 371700 |
| 2024-08-23 | 34.13 | $34.23 | 260500 |
| 2024-08-22 | 34.10 | $34.20 | 542100 |
| 2024-08-21 | 34.08 | $35.33 | 402300 |
| 2024-08-20 | 34.02 | $34.45 | 213500 |
| 2024-08-19 | 34.00 | $35.57 | 236300 |
| 2024-08-16 | 33.95 | $35.15 | 223700 |
| 2024-08-15 | 33.87 | $34.71 | 229800 |
| 2024-08-14 | 33.81 | $34.70 | 337700 |
| 2024-08-13 | 33.76 | $34.99 | 278100 |
| 2024-08-12 | 33.72 | $34.88 | 283700 |
| 2024-08-09 | 33.69 | $33.96 | 504500 |
| 2024-08-08 | 33.73 | $34.09 | 367100 |
| 2024-08-07 | 33.72 | $33.48 | 258700 |
| 2024-08-06 | 33.77 | $33.18 | 275200 |
| 2024-08-05 | 33.85 | $32.63 | 452200 |
| 2024-08-02 | 33.88 | $33.34 | 317500 |
| 2024-08-01 | 33.83 | $33.04 | 256900 |
| 2024-07-31 | 33.77 | $33.29 | 262700 |
| 2024-07-30 | 33.66 | $33.51 | 379900 |
| 2024-07-29 | 33.50 | $33.82 | 581300 |
| 2024-07-26 | 33.31 | $33.76 | 254200 |
| 2024-07-25 | 33.12 | $33.81 | 264000 |
| 2024-07-24 | 32.93 | $34.04 | 228100 |
| 2024-07-23 | 32.68 | $34.12 | 201800 |
| 2024-07-22 | 32.47 | $34.40 | 248400 |
| 2024-07-19 | 32.21 | $33.67 | 182200 |
| 2024-07-18 | 31.97 | $33.41 | 302000 |
| 2024-07-17 | 31.74 | $33.78 | 334100 |
| 2024-07-16 | 31.46 | $34.27 | 341600 |
| 2024-07-15 | 31.16 | $34.20 | 311900 |
| 2024-07-12 | 30.87 | $34.68 | 305700 |
| 2024-07-11 | 30.56 | $33.96 | 447700 |
| 2024-07-10 | 30.28 | $34.39 | 664700 |
| 2024-07-09 | 30.00 | $34.93 | 731400 |
| 2024-07-08 | 29.69 | $33.18 | 519600 |
| 2024-07-05 | 29.49 | $32.27 | 367000 |
| 2024-07-03 | 29.32 | $31.90 | 412600 |
| 2024-07-02 | 29.18 | $31.01 | 352000 |
| 2024-07-01 | 29.11 | $30.30 | 208700 |
| 2024-06-28 | 29.09 | $30.09 | 263000 |
| 2024-06-27 | 29.14 | $30.00 | 336400 |
| 2024-06-26 | 29.20 | $30.02 | 344500 |
| 2024-06-25 | 29.33 | $29.04 | 382000 |
| 2024-06-24 | 29.51 | $29.85 | 309000 |
| 2024-06-21 | 29.64 | $29.24 | 487900 |
| 2024-06-20 | 29.84 | $28.95 | 358600 |
| 2024-06-18 | 30.06 | $28.73 | 291700 |
| 2024-06-17 | 30.30 | $28.22 | 310500 |
| 2024-06-14 | 30.59 | $28.15 | 652300 |
| 2024-06-13 | 30.89 | $28.47 | 385600 |
| 2024-06-12 | 31.18 | $28.48 | 333700 |
| 2024-06-11 | 31.45 | $28.36 | 281800 |
| 2024-06-10 | 31.76 | $28.79 | 307500 |
| 2024-06-07 | 32.00 | $28.72 | 350600 |
| 2024-06-06 | 32.27 | $29.19 | 315900 |
| 2024-06-05 | 32.47 | $28.96 | 491700 |
| 2024-06-04 | 32.68 | $29.12 | 434100 |
| 2024-06-03 | 32.91 | $29.47 | 321900 |
| 2024-05-31 | 33.13 | $29.86 | 571600 |
| 2024-05-30 | 33.33 | $31.11 | 617900 |
| 2024-05-29 | 33.38 | $31.33 | 813000 |
| 2024-05-28 | 33.45 | $32.65 | 354600 |
| 2024-05-24 | 33.49 | $32.54 | 269900 |
| 2024-05-23 | 33.53 | $32.46 | 232900 |
| 2024-05-22 | 33.57 | $33.17 | 189100 |
| 2024-05-21 | 33.58 | $33.37 | 323700 |
| 2024-05-20 | 33.56 | $33.66 | 184500 |
| 2024-05-17 | 33.52 | $33.96 | 296700 |
| 2024-05-16 | 33.43 | $34.11 | 409400 |
| 2024-05-15 | 33.36 | $34.20 | 517100 |
| 2024-05-14 | 33.26 | $33.92 | 276800 |
| 2024-05-13 | 33.15 | $34.61 | 442100 |
| 2024-05-10 | 33.04 | $33.65 | 324900 |
| 2024-05-09 | 33.00 | $33.98 | 318500 |
| 2024-05-08 | 33.00 | $33.17 | 224900 |
| 2024-05-07 | 33.05 | $33.26 | 199500 |
| 2024-05-06 | 33.12 | $33.77 | 152800 |
| 2024-05-03 | 33.18 | $33.77 | 348200 |
| 2024-05-02 | 33.19 | $33.82 | 413900 |
| 2024-05-01 | 33.19 | $32.21 | 264300 |
| 2024-04-30 | 33.29 | $32.62 | 375300 |
| 2024-04-29 | 33.33 | $33.47 | 311500 |
| 2024-04-26 | 33.24 | $33.38 | 323200 |
| 2024-04-25 | 33.11 | $33.23 | 140700 |
| 2024-04-24 | 32.96 | $33.38 | 254500 |
| 2024-04-23 | 32.80 | $33.00 | 335800 |
| 2024-04-22 | 32.66 | $32.80 | 293600 |
| 2024-04-19 | 32.55 | $32.23 | 277000 |
| 2024-04-18 | 32.50 | $32.66 | 426200 |
| 2024-04-17 | 32.46 | $32.21 | 380100 |
| 2024-04-16 | 32.42 | $31.81 | 362000 |
| 2024-04-15 | 32.50 | $32.38 | 381700 |
| 2024-04-12 | 32.49 | $32.90 | 547100 |
| 2024-04-11 | 32.44 | $33.99 | 440000 |
| 2024-04-10 | 32.39 | $34.02 | 740200 |
| 2024-04-09 | 32.27 | $34.78 | 873600 |
| 2024-04-08 | 32.02 | $34.93 | 388500 |
| 2024-04-05 | 31.75 | $34.06 | 216100 |
| 2024-04-04 | 31.63 | $33.82 | 511800 |
| 2024-04-03 | 31.53 | $34.16 | 439200 |
| 2024-04-02 | 31.44 | $33.29 | 675600 |
| 2024-04-01 | 31.35 | $31.86 | 618100 |
| 2024-03-28 | 31.38 | $30.75 | 739800 |
| 2024-03-27 | 31.42 | $30.25 | 572700 |
| 2024-03-26 | 31.48 | $30.00 | 323100 |
| 2024-03-25 | 31.58 | $30.25 | 211800 |
| 2024-03-22 | 31.67 | $30.70 | 266300 |
| 2024-03-21 | 31.76 | $31.12 | 454200 |
| 2024-03-20 | 31.83 | $31.89 | 423600 |
| 2024-03-19 | 31.86 | $31.48 | 1.4M |
| 2024-03-18 | 31.90 | $33.37 | 1.1M |
| 2024-03-15 | 31.89 | $32.26 | 1.2M |
| 2024-03-14 | 31.96 | $31.87 | 1.2M |
| 2024-03-13 | 32.02 | $32.91 | 766700 |
| 2024-03-12 | 31.97 | $31.55 | 420900 |
| 2024-03-11 | 32.08 | $29.88 | 571800 |
| 2024-03-08 | 32.24 | $29.49 | 1.9M |
| 2024-03-07 | 32.42 | $31.68 | 840700 |
| 2024-03-06 | 32.48 | $31.91 | 440000 |
| 2024-03-05 | 32.56 | $32.20 | 824900 |
| 2024-03-04 | 32.54 | $31.66 | 851000 |
| 2024-03-01 | 32.51 | $32.37 | 757600 |
| 2024-02-29 | 32.46 | $31.50 | 5.0M |
| 2024-02-28 | 32.42 | $31.50 | 591500 |
| 2024-02-27 | 32.34 | $32.05 | 956300 |
| 2024-02-26 | 32.26 | $32.07 | 415500 |
| 2024-02-23 | 32.22 | $32.48 | 335900 |
| 2024-02-22 | 32.18 | $32.39 | 285800 |
| 2024-02-21 | 32.15 | $32.48 | 422800 |
| 2024-02-20 | 32.07 | $32.43 | 479200 |
| 2024-02-16 | 31.94 | $33.14 | 440700 |
| 2024-02-15 | 31.77 | $33.57 | 350600 |
| 2024-02-14 | 31.57 | $33.10 | 458100 |
| 2024-02-13 | 31.41 | $31.85 | 426300 |
| 2024-02-12 | 31.34 | $33.81 | 294200 |
| 2024-02-09 | 31.24 | $33.02 | 233200 |
| 2024-02-08 | 31.21 | $33.28 | 426700 |
| 2024-02-07 | 31.16 | $32.88 | 748900 |
| 2024-02-06 | 31.15 | $33.40 | 2.2M |
| 2024-02-05 | 31.12 | $31.78 | 540500 |
| 2024-02-02 | 31.19 | $31.07 | 286700 |
| 2024-02-01 | 31.31 | $31.36 | 373700 |
| 2024-01-31 | 31.39 | $30.66 | 487400 |
| 2024-01-30 | 31.55 | $29.98 | 262600 |
| 2024-01-29 | 32.04 | $30.54 | 344600 |
| 2024-01-26 | 32.48 | $31.19 | 687300 |
| 2024-01-25 | 32.87 | $31.59 | 733500 |
| 2024-01-24 | 33.26 | $31.82 | 535000 |
| 2024-01-23 | 33.65 | $30.90 | 565400 |
| 2024-01-22 | 34.14 | $29.80 | 712900 |
| 2024-01-19 | 34.64 | $29.85 | 431100 |
| 2024-01-18 | 35.14 | $29.59 | 538200 |
| 2024-01-17 | 35.60 | $29.89 | 645000 |
| 2024-01-16 | 36.03 | $30.32 | 736600 |
| 2024-01-12 | 36.46 | $31.87 | 430800 |
| 2024-01-11 | 36.79 | $32.33 | 281600 |
| 2024-01-10 | 37.12 | $32.44 | 542400 |
| 2024-01-09 | 37.35 | $32.69 | 493800 |
| 2024-01-08 | 37.59 | $32.72 | 1.0M |
| 2024-01-05 | 37.84 | $33.26 | 460500 |
| 2024-01-04 | 38.05 | $33.46 | 961800 |
| 2024-01-03 | 38.26 | $32.97 | 1.2M |
| 2024-01-02 | 38.48 | $33.88 | 3.0M |
| 2023-12-29 | 38.65 | $39.70 | 282400 |
| 2023-12-28 | 38.58 | $39.38 | 377800 |
| 2023-12-27 | 38.54 | $38.84 | 388100 |
| 2023-12-26 | 38.56 | $39.44 | 312000 |
| 2023-12-22 | 38.55 | $39.72 | 336900 |
| 2023-12-21 | 38.65 | $40.56 | 649600 |
| 2023-12-20 | 38.67 | $39.84 | 540000 |
| 2023-12-19 | 38.75 | $39.88 | 601000 |
| 2023-12-18 | 38.85 | $38.80 | 237600 |
| 2023-12-15 | 38.99 | $38.54 | 470100 |
| 2023-12-14 | 39.15 | $38.80 | 351900 |
| 2023-12-13 | 39.34 | $38.50 | 331300 |
| 2023-12-12 | 39.51 | $39.03 | 559800 |
| 2023-12-11 | 39.65 | $36.94 | 256500 |
| 2023-12-08 | 39.86 | $37.44 | 815900 |
| 2023-12-07 | 40.05 | $37.73 | 403800 |
| 2023-12-06 | 40.24 | $37.52 | 358800 |
| 2023-12-05 | 40.46 | $37.67 | 381300 |
| 2023-12-04 | 40.68 | $37.38 | 664400 |
| 2023-12-01 | 40.90 | $37.20 | 404400 |
| 2023-11-30 | 41.06 | $38.41 | 1.3M |
| 2023-11-29 | 41.11 | $38.47 | 557000 |
| 2023-11-28 | 41.13 | $39.24 | 436100 |
| 2023-11-27 | 41.13 | $39.33 | 707100 |
| 2023-11-24 | 41.10 | $41.68 | 287800 |
| 2023-11-22 | 40.95 | $41.06 | 317700 |
| 2023-11-21 | 40.84 | $41.32 | 505900 |
| 2023-11-20 | 40.76 | $41.96 | 495800 |
| 2023-11-17 | 40.58 | $41.58 | 582100 |
| 2023-11-16 | 40.44 | $41.78 | 253000 |
| 2023-11-15 | 40.33 | $42.47 | 475600 |
| 2023-11-14 | 40.22 | $41.92 | 380400 |
| 2023-11-13 | 40.14 | $41.80 | 226900 |
| 2023-11-10 | 40.06 | $41.26 | 208300 |
| 2023-11-09 | 40.03 | $41.18 | 233000 |
| 2023-11-08 | 40.04 | $41.60 | 318600 |
| 2023-11-07 | 40.04 | $41.96 | 526100 |
| 2023-11-06 | 40.02 | $42.00 | 402500 |
| 2023-11-03 | 39.92 | $41.70 | 336700 |
| 2023-11-02 | 39.85 | $40.50 | 475600 |
| 2023-11-01 | 39.75 | $39.39 | 281400 |
| 2023-10-31 | 39.70 | $38.92 | 267900 |
| 2023-10-30 | 39.68 | $39.15 | 286500 |
| 2023-10-27 | 39.66 | $38.84 | 155200 |
| 2023-10-26 | 39.62 | $38.70 | 316100 |
| 2023-10-25 | 39.61 | $38.77 | 221700 |
| 2023-10-24 | 39.62 | $39.71 | 480300 |
| 2023-10-23 | 39.63 | $38.38 | 611900 |
| 2023-10-20 | 39.71 | $38.85 | 385800 |
| 2023-10-19 | 39.77 | $39.53 | 275100 |
| 2023-10-18 | 39.76 | $40.21 | 743800 |
| 2023-10-17 | 39.74 | $40.38 | 250000 |
| 2023-10-16 | 39.70 | $40.26 | 273900 |
| 2023-10-13 | 39.65 | $40.56 | 300200 |
| 2023-10-12 | 39.54 | $41.30 | 508600 |
| 2023-10-11 | 39.38 | $41.60 | 631700 |
| 2023-10-10 | 39.21 | $41.58 | 415600 |
| 2023-10-09 | 39.02 | $40.10 | 245300 |
| 2023-10-06 | 38.90 | $40.20 | 488500 |
| 2023-10-05 | 38.78 | $38.60 | 566500 |
| 2023-10-04 | 38.66 | $38.29 | 477500 |
| 2023-10-03 | 38.57 | $38.55 | 680000 |
| 2023-10-02 | 38.38 | $38.73 | 591100 |
| 2023-09-29 | 38.18 | $38.11 | 839900 |
| 2023-09-28 | 37.99 | $38.44 | 666200 |
| 2023-09-27 | 37.77 | $38.97 | 456600 |
| 2023-09-26 | 37.52 | $39.92 | 1.8M |
| 2023-09-25 | 37.19 | $40.07 | 474200 |
| 2023-09-22 | 36.80 | $40.05 | 985700 |
| 2023-09-21 | 36.42 | $39.36 | 653100 |
| 2023-09-20 | 36.07 | $39.70 | 541200 |
| 2023-09-19 | 35.70 | $39.62 | 586800 |
| 2023-09-18 | 35.34 | $39.27 | 901100 |
| 2023-09-15 | 34.97 | $38.40 | 575000 |
| 2023-09-14 | 34.69 | $38.01 | 721000 |
| 2023-09-13 | 34.39 | $38.19 | 456500 |
| 2023-09-12 | 34.08 | $37.90 | 1.5M |
| 2023-09-11 | 33.79 | $37.55 | 715600 |
| 2023-09-08 | 33.51 | $37.80 | 726500 |
| 2023-09-07 | 33.25 | $36.32 | 504900 |
| 2023-09-06 | 33.06 | $36.34 | 613700 |
| 2023-09-05 | 32.88 | $34.85 | 319700 |
| 2023-09-01 | 32.80 | $34.76 | 412900 |
| 2023-08-31 | 32.76 | $34.32 | 594500 |
| 2023-08-30 | 32.74 | $34.09 | 469700 |
| 2023-08-29 | 32.67 | $33.96 | 339900 |
| 2023-08-28 | 32.67 | $33.17 | 195500 |
| 2023-08-25 | 32.75 | $32.33 | 232800 |
| 2023-08-24 | 32.86 | $32.54 | 157600 |
| 2023-08-23 | 32.86 | $32.37 | 260900 |
| 2023-08-22 | 32.89 | $32.13 | 232400 |
| 2023-08-21 | 32.96 | $32.45 | 210300 |
| 2023-08-18 | 33.00 | $31.96 | 335000 |
| 2023-08-17 | 33.03 | $32.78 | 215300 |
| 2023-08-16 | 33.04 | $31.98 | 235700 |
| 2023-08-15 | 33.10 | $31.98 | 272400 |
| 2023-08-14 | 33.16 | $32.03 | 304000 |
| 2023-08-11 | 33.28 | $32.13 | 286700 |
| 2023-08-10 | 33.39 | $32.44 | 115600 |
| 2023-08-09 | 33.52 | $32.62 | 311800 |
| 2023-08-08 | 33.61 | $32.75 | 298300 |
| 2023-08-07 | 33.63 | $33.24 | 315100 |
| 2023-08-04 | 33.57 | $33.86 | 201900 |
| 2023-08-03 | 33.48 | $33.98 | 299600 |
| 2023-08-02 | 33.36 | $32.60 | 289300 |
| 2023-08-01 | 33.34 | $34.01 | 222900 |
| 2023-07-31 | 33.22 | $34.76 | 351900 |
| 2023-07-28 | 33.02 | $34.60 | 382100 |
| 2023-07-27 | 32.80 | $32.43 | 289600 |
| 2023-07-26 | 32.71 | $33.14 | 296100 |
| 2023-07-25 | 32.59 | $33.38 | 365800 |
| 2023-07-24 | 32.40 | $33.40 | 381900 |
| 2023-07-21 | 32.19 | $32.46 | 161700 |
| 2023-07-20 | 32.05 | $33.03 | 316600 |
| 2023-07-19 | 31.88 | $33.22 | 282400 |
| 2023-07-18 | 31.71 | $33.14 | 398000 |
| 2023-07-17 | 31.58 | $34.49 | 386300 |
| 2023-07-14 | 31.39 | $34.18 | 474300 |
| 2023-07-13 | 31.18 | $35.01 | 603200 |
| 2023-07-12 | 30.90 | $34.42 | 914100 |
| 2023-07-11 | 30.65 | $33.27 | 599500 |
| 2023-07-10 | 30.43 | $32.05 | 414000 |
| 2023-07-07 | 30.31 | $32.02 | 296300 |
| 2023-07-06 | 30.15 | $31.67 | 549900 |
| 2023-07-05 | 30.03 | $32.03 | 708000 |
| 2023-07-03 | 29.84 | $31.76 | 502600 |
| 2023-06-30 | 29.69 | $30.71 | 567800 |
| 2023-06-29 | 29.53 | $30.21 | 701600 |
| 2023-06-28 | 29.26 | $30.61 | 803600 |
| 2023-06-27 | 29.08 | $30.80 | 957100 |
| 2023-06-26 | 28.95 | $29.55 | 1.0M |
| 2023-06-23 | 28.85 | $29.18 | 781600 |
| 2023-06-22 | 28.79 | $29.60 | 539200 |
| 2023-06-21 | 28.71 | $29.72 | 791400 |
| 2023-06-20 | 28.64 | $29.69 | 748900 |
| 2023-06-16 | 28.58 | $30.66 | 1.8M |
| 2023-06-15 | 28.46 | $30.74 | 678700 |
| 2023-06-14 | 28.40 | $29.87 | 1.4M |
| 2023-06-13 | 28.40 | $29.48 | 586900 |
| 2023-06-12 | 28.42 | $29.40 | 604300 |
| 2023-06-09 | 28.41 | $28.93 | 1.6M |
| 2023-06-08 | 28.44 | $29.51 | 583900 |
| 2023-06-07 | 28.37 | $28.97 | 627900 |
| 2023-06-06 | 28.38 | $29.18 | 720900 |
| 2023-06-05 | 28.41 | $28.20 | 537100 |
| 2023-06-02 | 28.49 | $28.77 | 791700 |
| 2023-06-01 | 28.55 | $27.58 | 771500 |
| 2023-05-31 | 28.67 | $24.80 | 1.5M |
| 2023-05-30 | 28.91 | $26.91 | 710000 |
| 2023-05-26 | 29.08 | $28.21 | 405200 |
| 2023-05-25 | 29.20 | $27.67 | 460600 |
| 2023-05-24 | 29.32 | $27.82 | 438800 |
| 2023-05-23 | 29.34 | $28.18 | 447600 |
| 2023-05-22 | 29.30 | $28.22 | 447800 |
| 2023-05-19 | 29.27 | $28.50 | 375000 |
| 2023-05-18 | 29.28 | $28.22 | 455700 |
| 2023-05-17 | 29.32 | $29.59 | 403700 |
| 2023-05-16 | 29.31 | $29.78 | 375400 |
| 2023-05-15 | 29.33 | $29.89 | 657900 |
| 2023-05-12 | 29.33 | $29.30 | 393300 |
| 2023-05-11 | 29.34 | $29.58 | 544400 |
| 2023-05-10 | 29.35 | $27.98 | 546800 |
| 2023-05-09 | 29.40 | $29.27 | 436400 |
| 2023-05-08 | 29.41 | $29.71 | 452300 |
| 2023-05-05 | 29.43 | $29.86 | 353500 |
| 2023-05-04 | 29.45 | $29.89 | 335600 |
| 2023-05-03 | 29.45 | $29.99 | 341400 |
| 2023-05-02 | 29.52 | $29.64 | 366100 |
| 2023-05-01 | 29.64 | $30.39 | 176700 |
| 2023-04-28 | 29.68 | $30.43 | 301100 |
| 2023-04-27 | 29.75 | $30.23 | 600800 |
| 2023-04-26 | 29.76 | $28.21 | 580800 |
| 2023-04-25 | 29.86 | $27.22 | 494700 |
| 2023-04-24 | 30.00 | $27.79 | 421700 |
| 2023-04-21 | 30.11 | $28.62 | 349500 |
| 2023-04-20 | 30.19 | $29.02 | 554000 |
| 2023-04-19 | 30.21 | $29.47 | 417900 |
| 2023-04-18 | 30.17 | $30.08 | 332900 |
| 2023-04-17 | 30.12 | $29.97 | 273700 |
| 2023-04-14 | 30.06 | $29.50 | 451200 |
| 2023-04-13 | 29.99 | $29.70 | 502600 |
| 2023-04-12 | 29.86 | $28.95 | 694800 |
| 2023-04-11 | 29.78 | $29.45 | 586700 |
| 2023-04-10 | 29.69 | $30.18 | 739200 |
| 2023-04-06 | 29.61 | $30.23 | 452900 |
| 2023-04-05 | 29.53 | $30.00 | 589300 |
| 2023-04-04 | 29.55 | $31.28 | 706800 |
| 2023-04-03 | 29.49 | $32.11 | 464200 |
| 2023-03-31 | 29.47 | $31.18 | 493300 |
| 2023-03-30 | 29.53 | $31.77 | 790300 |
| 2023-03-29 | 29.57 | $30.44 | 480500 |
| 2023-03-28 | 29.65 | $30.25 | 296300 |
| 2023-03-27 | 29.71 | $30.05 | 414500 |
| 2023-03-24 | 29.78 | $29.96 | 405800 |
| 2023-03-23 | 29.85 | $30.13 | 611700 |
| 2023-03-22 | 29.97 | $29.54 | 895500 |
| 2023-03-21 | 30.12 | $28.59 | 387700 |
| 2023-03-20 | 30.29 | $29.15 | 515100 |
| 2023-03-17 | 30.50 | $28.83 | 1.7M |
| 2023-03-16 | 30.79 | $28.00 | 721900 |
| 2023-03-15 | 31.15 | $27.07 | 647900 |
| 2023-03-14 | 31.59 | $27.47 | 427100 |
| 2023-03-13 | 32.02 | $27.62 | 824300 |
| 2023-03-10 | 32.38 | $28.44 | 594000 |
| 2023-03-09 | 32.78 | $28.69 | 1.1M |
| 2023-03-08 | 33.13 | $30.48 | 582100 |
| 2023-03-07 | 33.46 | $30.06 | 978500 |
| 2023-03-06 | 33.70 | $31.65 | 678800 |
| 2023-03-03 | 33.90 | $32.38 | 571700 |
| 2023-03-02 | 34.13 | $32.54 | 1.4M |
| 2023-03-01 | 34.40 | $32.07 | 1.5M |
| 2023-02-28 | 34.58 | $31.40 | 738900 |
| 2023-02-27 | 34.81 | $31.49 | 522700 |
| 2023-02-24 | 35.11 | $31.48 | 409800 |
| 2023-02-23 | 35.46 | $32.37 | 424200 |
| 2023-02-22 | 35.70 | $32.57 | 697500 |
| 2023-02-21 | 35.95 | $32.07 | 799600 |
| 2023-02-17 | 36.26 | $33.24 | 480300 |
| 2023-02-16 | 36.48 | $34.70 | 289000 |
| 2023-02-15 | 36.60 | $35.18 | 608200 |
| 2023-02-14 | 36.66 | $35.90 | 647300 |
| 2023-02-13 | 36.72 | $35.99 | 595300 |
| 2023-02-10 | 36.87 | $34.85 | 418600 |
| 2023-02-09 | 36.92 | $36.57 | 236200 |
| 2023-02-08 | 36.94 | $35.64 | 462200 |
| 2023-02-07 | 37.00 | $37.03 | 887100 |
| 2023-02-06 | 37.02 | $34.96 | 697600 |
| 2023-02-03 | 37.17 | $35.54 | 488000 |
| 2023-02-02 | 37.36 | $36.92 | 643300 |
| 2023-02-01 | 37.35 | $37.98 | 898900 |
| 2023-01-31 | 37.21 | $35.68 | 789700 |
| 2023-01-30 | 37.01 | $36.13 | 577300 |
| 2023-01-27 | 36.80 | $37.47 | 461100 |
| 2023-01-26 | 36.52 | $38.49 | 493200 |
| 2023-01-25 | 36.26 | $37.01 | 309300 |
| 2023-01-24 | 36.00 | $37.58 | 610200 |
| 2023-01-23 | 35.79 | $38.36 | 301400 |
| 2023-01-20 | 35.60 | $37.67 | 725400 |
| 2023-01-19 | 35.33 | $36.95 | 309900 |
| 2023-01-18 | 35.08 | $36.54 | 546300 |
| 2023-01-17 | 34.89 | $37.01 | 733900 |
| 2023-01-13 | 34.69 | $38.96 | 1.3M |
| 2023-01-12 | 34.44 | $35.98 | 715300 |
| 2023-01-11 | 34.37 | $36.88 | 535800 |
| 2023-01-10 | 34.24 | $36.89 | 666700 |
| 2023-01-09 | 34.14 | $37.45 | 616300 |
| 2023-01-06 | 33.91 | $37.95 | 775400 |
| 2023-01-05 | 33.57 | $39.27 | 1.3M |
| 2023-01-04 | 33.22 | $36.80 | 1.1M |
| 2023-01-03 | 32.96 | $35.13 | 813300 |
| 2022-12-30 | 32.70 | $31.59 | 296100 |
| 2022-12-29 | 32.59 | $32.10 | 653800 |
| 2022-12-28 | 32.50 | $31.83 | 800400 |
| 2022-12-27 | 32.41 | $33.18 | 1.0M |
| 2022-12-23 | 32.13 | $31.94 | 500800 |
| 2022-12-22 | 31.88 | $33.40 | 429000 |
| 2022-12-21 | 31.61 | $34.54 | 492600 |
| 2022-12-20 | 31.23 | $32.24 | 424400 |
| 2022-12-19 | 30.96 | $31.85 | 706100 |
| 2022-12-16 | 30.78 | $32.85 | 527200 |
| 2022-12-15 | 30.61 | $32.90 | 724700 |
| 2022-12-14 | 30.46 | $33.96 | 391400 |
| 2022-12-13 | 30.38 | $34.59 | 586300 |
| 2022-12-12 | 30.12 | $34.31 | 1.1M |
| 2022-12-09 | 29.89 | $34.88 | 1.4M |
| 2022-12-08 | 29.54 | $32.84 | 933500 |
| 2022-12-07 | 29.17 | $31.17 | 795500 |
| 2022-12-06 | 29.01 | $32.39 | 775200 |
| 2022-12-05 | 28.80 | $31.51 | 1.1M |
| 2022-12-02 | 28.66 | $29.85 | 973700 |
| 2022-12-01 | 28.50 | $29.39 | 680400 |
| 2022-11-30 | 28.36 | $30.46 | 1.8M |
| 2022-11-29 | 28.19 | $29.91 | 1.1M |
| 2022-11-28 | 27.96 | $27.53 | 390300 |
| 2022-11-25 | 27.80 | $27.11 | 431400 |
| 2022-11-23 | 27.72 | $27.84 | 345800 |
| 2022-11-22 | 27.64 | $27.04 | 644700 |
| 2022-11-21 | 27.47 | $26.83 | 384100 |
| 2022-11-18 | 27.26 | $28.14 | 524000 |
| 2022-11-17 | 27.11 | $29.60 | 893500 |
| 2022-11-16 | 26.89 | $29.85 | 375800 |
| 2022-11-15 | 26.62 | $32.29 | 694500 |
| 2022-11-14 | 26.32 | $29.49 | 332100 |
| 2022-11-11 | 26.20 | $29.63 | 577400 |
| 2022-11-10 | 26.04 | $28.00 | 303900 |
| 2022-11-09 | 25.96 | $25.36 | 783100 |
| 2022-11-08 | 25.93 | $27.92 | 375200 |
| 2022-11-07 | 25.75 | $28.29 | 520300 |
| 2022-11-04 | 25.61 | $28.63 | 575100 |
| 2022-11-03 | 25.52 | $26.67 | 447800 |
| 2022-11-02 | 25.64 | $26.54 | 681500 |
| 2022-11-01 | 25.76 | $27.17 | 466000 |
| 2022-10-31 | 25.88 | $25.23 | 433000 |
| 2022-10-28 | 25.93 | $24.34 | 630200 |
| 2022-10-27 | 26.02 | $25.62 | 571400 |
| 2022-10-26 | 25.99 | $26.15 | 736700 |
| 2022-10-25 | 25.99 | $23.72 | 595100 |
| 2022-10-24 | 26.11 | $22.52 | 1.5M |
| 2022-10-21 | 26.28 | $25.23 | 528600 |
| 2022-10-20 | 26.31 | $25.13 | 691900 |
| 2022-10-19 | 26.38 | $24.54 | 773700 |
| 2022-10-18 | 26.49 | $26.26 | 236500 |
| 2022-10-17 | 26.56 | $27.01 | 278900 |
| 2022-10-14 | 26.58 | $26.55 | 355200 |
| 2022-10-13 | 26.62 | $26.29 | 550100 |
| 2022-10-12 | 26.68 | $24.77 | 505400 |
| 2022-10-11 | 26.83 | $24.43 | 533800 |
| 2022-10-10 | 27.04 | $25.33 | 475500 |
| 2022-10-07 | 27.27 | $26.88 | 534200 |
| 2022-10-06 | 27.39 | $29.06 | 222700 |
| 2022-10-05 | 27.36 | $29.03 | 381700 |
| 2022-10-04 | 27.41 | $29.42 | 694500 |
| 2022-10-03 | 27.34 | $26.39 | 448100 |
| 2022-09-30 | 27.47 | $26.00 | 352300 |
| 2022-09-29 | 27.68 | $25.10 | 835200 |
| 2022-09-28 | 27.94 | $26.13 | 180200 |
| 2022-09-27 | 28.04 | $26.04 | 314400 |
| 2022-09-26 | 28.28 | $26.03 | 215600 |
| 2022-09-23 | 28.60 | $25.86 | 533300 |
| 2022-09-22 | 28.87 | $26.51 | 346000 |
| 2022-09-21 | 29.02 | $26.68 | 544100 |
| 2022-09-20 | 29.04 | $27.68 | 402900 |
| 2022-09-19 | 29.03 | $27.43 | 235300 |
| 2022-09-16 | 29.01 | $27.24 | 681100 |
| 2022-09-15 | 29.00 | $27.55 | 219100 |
| 2022-09-14 | 28.96 | $27.79 | 278200 |
| 2022-09-13 | 28.98 | $28.70 | 222300 |
| 2022-09-12 | 28.94 | $29.89 | 266000 |
| 2022-09-09 | 28.84 | $29.25 | 356300 |
| 2022-09-08 | 28.75 | $28.52 | 342500 |
| 2022-09-07 | 28.63 | $30.00 | 395000 |
| 2022-09-06 | 28.40 | $28.03 | 470500 |
| 2022-09-02 | 28.29 | $29.02 | 370000 |
| 2022-09-01 | 28.14 | $30.22 | 680500 |
| 2022-08-31 | 27.98 | $30.32 | 2.0M |
| 2022-08-30 | 27.80 | $28.04 | 1.4M |
| 2022-08-29 | 27.70 | $30.78 | 874300 |
| 2022-08-26 | 27.42 | $32.43 | 1.2M |
| 2022-08-25 | 27.09 | $31.30 | 748100 |
| 2022-08-24 | 26.84 | $29.50 | 583000 |
| 2022-08-23 | 26.67 | $27.13 | 409600 |
| 2022-08-22 | 26.60 | $27.39 | 455100 |
| 2022-08-19 | 26.55 | $27.02 | 325400 |
| 2022-08-18 | 26.51 | $27.11 | 501700 |
| 2022-08-17 | 26.52 | $26.81 | 491400 |
| 2022-08-16 | 26.52 | $28.21 | 455100 |
| 2022-08-15 | 26.48 | $27.88 | 237200 |
| 2022-08-12 | 26.42 | $27.79 | 604200 |
| 2022-08-11 | 26.27 | $27.45 | 508900 |
| 2022-08-10 | 26.14 | $26.22 | 287500 |
| 2022-08-09 | 26.13 | $25.41 | 260800 |
| 2022-08-08 | 26.17 | $25.85 | 308600 |
| 2022-08-05 | 26.16 | $25.91 | 397400 |
| 2022-08-04 | 26.27 | $27.05 | 430800 |
| 2022-08-03 | 26.35 | $26.78 | 390500 |
| 2022-08-02 | 26.43 | $25.99 | 580800 |
| 2022-08-01 | 26.68 | $25.13 | 523600 |
| 2022-07-29 | 26.97 | $25.89 | 1.1M |
| 2022-07-28 | 27.17 | $26.29 | 343000 |
| 2022-07-27 | 27.39 | $26.11 | 370400 |
| 2022-07-26 | 27.64 | $25.69 | 521700 |
| 2022-07-25 | 27.95 | $26.33 | 414600 |
| 2022-07-22 | 28.26 | $26.27 | 369400 |
| 2022-07-21 | 28.45 | $27.24 | 518700 |
| 2022-07-20 | 28.56 | $26.99 | 500700 |
| 2022-07-19 | 28.76 | $27.29 | 458900 |
| 2022-07-18 | 28.88 | $26.71 | 850700 |
| 2022-07-15 | 29.04 | $24.86 | 293900 |
| 2022-07-14 | 29.38 | $24.83 | 542000 |
| 2022-07-13 | 29.69 | $25.93 | 272300 |
| 2022-07-12 | 29.94 | $26.26 | 324800 |
| 2022-07-11 | 30.27 | $25.61 | 716700 |
| 2022-07-08 | 30.71 | $28.05 | 736600 |
| 2022-07-07 | 31.14 | $28.71 | 434100 |
| 2022-07-06 | 31.54 | $28.49 | 749000 |
| 2022-07-05 | 31.89 | $30.85 | 375200 |
| 2022-07-01 | 32.09 | $30.97 | 277500 |
| 2022-06-30 | 32.38 | $29.86 | 904100 |
| 2022-06-29 | 32.64 | $30.71 | 697300 |
| 2022-06-28 | 33.22 | $31.24 | 368200 |
| 2022-06-27 | 33.67 | $31.71 | 419700 |
| 2022-06-24 | 34.12 | $32.62 | 622600 |
| 2022-06-23 | 34.31 | $30.00 | 698300 |
| 2022-06-22 | 34.60 | $29.48 | 724800 |
| 2022-06-21 | 35.09 | $31.08 | 717600 |
| 2022-06-17 | 35.57 | $29.64 | 959900 |
| 2022-06-16 | 36.13 | $29.90 | 626800 |
| 2022-06-15 | 36.62 | $31.67 | 990900 |
| 2022-06-14 | 37.07 | $31.08 | 1.0M |
| 2022-06-13 | 37.49 | $30.96 | 958500 |
| 2022-06-10 | 37.90 | $32.67 | 1.1M |
| 2022-06-09 | 38.09 | $34.60 | 858700 |
| 2022-06-08 | 38.16 | $36.50 | 982800 |
| 2022-06-07 | 38.19 | $36.69 | 964400 |
| 2022-06-06 | 38.14 | $35.66 | 1.3M |
| 2022-06-03 | 38.22 | $34.70 | 678700 |
| 2022-06-02 | 38.54 | $36.77 | 853300 |
| 2022-06-01 | 38.82 | $35.09 | 2.0M |
| 2022-05-31 | 39.11 | $42.39 | 1.1M |
| 2022-05-27 | 39.02 | $40.11 | 393600 |
| 2022-05-26 | 39.00 | $40.78 | 582200 |
| 2022-05-25 | 38.88 | $36.50 | 395000 |
| 2022-05-24 | 38.93 | $35.75 | 721500 |
| 2022-05-23 | 38.94 | $39.26 | 472500 |
| 2022-05-20 | 38.87 | $40.74 | 550800 |
| 2022-05-19 | 38.72 | $40.76 | 516000 |
| 2022-05-18 | 38.54 | $39.76 | 889700 |
| 2022-05-17 | 38.48 | $40.61 | 522500 |
| 2022-05-16 | 38.44 | $39.55 | 548800 |
| 2022-05-13 | 38.38 | $39.13 | 1.2M |
| 2022-05-12 | 38.40 | $36.40 | 1.2M |
| 2022-05-11 | 38.63 | $35.98 | 578100 |
| 2022-05-10 | 38.81 | $37.18 | 770800 |
| 2022-05-09 | 38.89 | $35.69 | 783100 |
| 2022-05-06 | 38.99 | $37.21 | 1.4M |
| 2022-05-05 | 39.05 | $41.16 | 390700 |
| 2022-05-04 | 39.03 | $42.30 | 380300 |
| 2022-05-03 | 38.91 | $40.96 | 527200 |
| 2022-05-02 | 38.93 | $40.61 | 534200 |
| 2022-04-29 | 38.79 | $39.57 | 765400 |
| 2022-04-28 | 38.65 | $38.40 | 529900 |
| 2022-04-27 | 38.64 | $37.64 | 624600 |
| 2022-04-26 | 38.74 | $35.96 | 502400 |
| 2022-04-25 | 38.84 | $37.69 | 355800 |
| 2022-04-22 | 38.87 | $37.85 | 455300 |
| 2022-04-21 | 39.06 | $37.09 | 737200 |
| 2022-04-20 | 39.41 | $38.59 | 658200 |
| 2022-04-19 | 39.65 | $39.91 | 486100 |
| 2022-04-18 | 39.64 | $38.20 | 617800 |
| 2022-04-14 | 39.87 | $39.58 | 957700 |
| 2022-04-13 | 39.78 | $40.93 | 1.2M |
| 2022-04-12 | 39.85 | $39.64 | 594900 |
| 2022-04-11 | 39.14 | $38.86 | 809600 |
| 2022-04-08 | 38.42 | $37.72 | 495800 |
| 2022-04-07 | 38.09 | $38.41 | 673400 |
| 2022-04-06 | 38.04 | $40.61 | 793500 |
| 2022-04-05 | 38.11 | $39.97 | 792900 |
| 2022-04-04 | 38.14 | $41.34 | 1.0M |
| 2022-04-01 | 38.08 | $37.93 | 840600 |
| 2022-03-31 | 38.25 | $36.73 | 1.0M |
| 2022-03-30 | 38.60 | $38.13 | 796100 |
| 2022-03-29 | 38.95 | $39.71 | 1.5M |
| 2022-03-28 | 39.21 | $37.87 | 1.0M |
| 2022-03-25 | 39.63 | $38.27 | 1.1M |
| 2022-03-24 | 40.14 | $41.67 | 1.0M |
| 2022-03-23 | 40.41 | $44.06 | 1.1M |
| 2022-03-22 | 40.48 | $43.51 | 1.2M |
| 2022-03-21 | 40.73 | $39.74 | 940200 |
| 2022-03-18 | 41.34 | $42.78 | 1.6M |
| 2022-03-17 | 41.86 | $37.72 | 2.3M |
| 2022-03-16 | 42.63 | $42.27 | 4.7M |
| 2022-03-15 | 43.16 | $25.41 | 3.8M |
| 2022-03-14 | 44.37 | $24.50 | 4.3M |
| 2022-03-11 | 45.55 | $31.20 | 1.8M |
| 2022-03-10 | 46.53 | $37.33 | 1.0M |
| 2022-03-09 | 47.15 | $42.13 | 391900 |
| 2022-03-08 | 47.40 | $40.49 | 624400 |
| 2022-03-07 | 47.68 | $40.12 | 665300 |
| 2022-03-04 | 48.08 | $41.33 | 674400 |
| 2022-03-03 | 48.38 | $43.85 | 468000 |
| 2022-03-02 | 48.60 | $45.04 | 810300 |
| 2022-03-01 | 48.87 | $44.82 | 839200 |
| 2022-02-28 | 49.16 | $46.29 | 608300 |
| 2022-02-25 | 49.12 | $48.63 | 300900 |
| 2022-02-24 | 48.90 | $46.97 | 899200 |
| 2022-02-23 | 48.81 | $45.45 | 793200 |
| 2022-02-22 | 48.87 | $48.51 | 666800 |
| 2022-02-18 | 48.73 | $52.05 | 448900 |
| 2022-02-17 | 48.53 | $53.10 | 533500 |
| 2022-02-16 | 48.41 | $53.11 | 273900 |
| 2022-02-15 | 48.28 | $52.78 | 532200 |
| 2022-02-14 | 48.18 | $49.65 | 353100 |
| 2022-02-11 | 48.27 | $48.13 | 427000 |
| 2022-02-10 | 48.39 | $50.88 | 377800 |
| 2022-02-09 | 48.51 | $49.72 | 460300 |
| 2022-02-08 | 48.62 | $47.10 | 384500 |
| 2022-02-07 | 48.72 | $46.07 | 284900 |
| 2022-02-04 | 48.89 | $48.16 | 312600 |
| 2022-02-03 | 48.91 | $47.22 | 201600 |
| 2022-02-02 | 48.85 | $48.24 | 221800 |
| 2022-02-01 | 48.70 | $50.53 | 353700 |
| 2022-01-31 | 48.47 | $50.56 | 952600 |
| 2022-01-28 | 48.21 | $45.46 | 635300 |
| 2022-01-27 | 48.20 | $44.39 | 638200 |
| 2022-01-26 | 48.09 | $45.18 | 293200 |
| 2022-01-25 | 48.05 | $46.56 | 427900 |
| 2022-01-24 | 47.99 | $45.79 | 957200 |
| 2022-01-21 | 48.18 | $47.91 | 799400 |
| 2022-01-20 | 48.34 | $50.71 | 485800 |
| 2022-01-19 | 48.41 | $50.56 | 467200 |
| 2022-01-18 | 48.23 | $50.70 | 544300 |
| 2022-01-14 | 48.15 | $51.51 | 451200 |
| 2022-01-13 | 47.98 | $50.48 | 717000 |
| 2022-01-12 | 47.92 | $53.39 | 923700 |
| 2022-01-11 | 47.73 | $51.85 | 686400 |
| 2022-01-10 | 47.59 | $49.12 | 397800 |
| 2022-01-07 | 47.68 | $49.38 | 403800 |
| 2022-01-06 | 47.69 | $48.69 | 762100 |
| 2022-01-05 | 47.75 | $46.08 | 499400 |
| 2022-01-04 | 47.82 | $45.07 | 516200 |
| 2022-01-03 | 47.80 | $45.91 | 345200 |
| 2021-12-31 | 47.56 | $45.43 | 523800 |
| 2021-12-30 | 47.63 | $45.20 | 1.0M |
| 2021-12-29 | 47.89 | $42.23 | 1.0M |
| 2021-12-28 | 48.34 | $44.42 | 773400 |
| 2021-12-27 | 48.76 | $45.34 | 1.1M |
| 2021-12-23 | 49.22 | $49.56 | 368000 |
| 2021-12-22 | 49.57 | $51.15 | 639800 |
| 2021-12-21 | 49.85 | $52.09 | 1.1M |
| 2021-12-20 | 50.05 | $46.90 | 867000 |
| 2021-12-17 | 50.53 | $49.21 | 1.1M |
| 2021-12-16 | 50.79 | $48.17 | 727000 |
| 2021-12-15 | 51.10 | $49.14 | 1.3M |
| 2021-12-14 | 51.41 | $49.72 | 1.0M |
| 2021-12-13 | 51.56 | $49.00 | 1.5M |
| 2021-12-10 | 51.78 | $50.91 | 673600 |
| 2021-12-09 | 51.82 | $49.59 | 760300 |
| 2021-12-08 | 51.85 | $49.87 | 1.5M |
| 2021-12-07 | 51.80 | $47.58 | 1.3M |
| 2021-12-06 | 51.85 | $44.55 | 1.7M |
| 2021-12-03 | 52.04 | $41.04 | 4.2M |
| 2021-12-02 | 52.42 | $46.93 | 2.3M |
| 2021-12-01 | 52.56 | $50.45 | 958800 |
| 2021-11-30 | 52.45 | $51.20 | 2.0M |
| 2021-11-29 | 52.48 | $52.80 | 657900 |
| 2021-11-26 | 52.36 | $54.45 | 424500 |
| 2021-11-24 | 52.20 | $56.62 | 465300 |
| 2021-11-23 | 51.90 | $56.84 | 688900 |
| 2021-11-22 | 51.56 | $56.08 | 511400 |
| 2021-11-19 | 51.44 | $56.52 | 703800 |
| 2021-11-18 | 51.37 | $54.41 | 1.2M |
| 2021-11-17 | 51.55 | $54.30 | 811500 |
| 2021-11-16 | 51.75 | $55.30 | 1.0M |
| 2021-11-15 | 51.89 | $52.78 | 505000 |
| 2021-11-12 | 52.10 | $53.30 | 552000 |
| 2021-11-11 | 52.33 | $51.82 | 638200 |
| 2021-11-10 | 52.58 | $50.12 | 793100 |
| 2021-11-09 | 52.97 | $48.89 | 742000 |
| 2021-11-08 | 53.38 | $48.59 | 661300 |
| 2021-11-05 | 53.79 | $48.45 | 711400 |
| 2021-11-04 | 54.15 | $48.51 | 1.1M |
| 2021-11-03 | 54.48 | $49.70 | 1.6M |
| 2021-11-02 | 54.63 | $48.38 | 1.4M |
| 2021-11-01 | 54.90 | $51.71 | 1.3M |
| 2021-10-29 | 54.92 | $50.39 | 615100 |
| 2021-10-28 | 55.08 | $51.30 | 569400 |
| 2021-10-27 | 55.26 | $50.52 | 699900 |
| 2021-10-26 | 55.46 | $50.19 | 1.4M |
| 2021-10-25 | 55.73 | $53.53 | 998600 |
| 2021-10-22 | 55.91 | $55.20 | 623000 |
| 2021-10-21 | 55.84 | $58.04 | 587200 |
| 2021-10-20 | 55.55 | $58.30 | 701300 |
| 2021-10-19 | 55.23 | $57.99 | 770500 |
| 2021-10-18 | 54.98 | $56.99 | 844700 |
| 2021-10-15 | 54.78 | $58.06 | 440100 |
| 2021-10-14 | 54.61 | $56.81 | 412500 |
| 2021-10-13 | 54.49 | $57.76 | 645300 |
| 2021-10-12 | 54.35 | $57.23 | 528300 |
| 2021-10-11 | 54.59 | $56.70 | 595500 |
| 2021-10-08 | 54.89 | $55.78 | 535300 |
| 2021-10-07 | 55.26 | $54.96 | 644500 |
| 2021-10-06 | 55.79 | $52.76 | 955000 |
| 2021-10-05 | 56.38 | $53.68 | 406600 |
| 2021-10-04 | 57.04 | $52.25 | 651600 |
| 2021-10-01 | 57.66 | $53.57 | 562800 |
| 2021-09-30 | 58.24 | $54.83 | 768900 |
| 2021-09-29 | 58.75 | $54.60 | 823200 |
| 2021-09-28 | 59.18 | $55.55 | 801100 |
| 2021-09-27 | 59.50 | $57.14 | 1.1M |
| 2021-09-24 | 59.74 | $53.72 | 3.6M |
| 2021-09-23 | 60.05 | $52.23 | 1.1M |
| 2021-09-22 | 60.26 | $52.07 | 1.0M |
| 2021-09-21 | 60.41 | $53.00 | 715200 |
| 2021-09-20 | 60.21 | $52.84 | 1.1M |
| 2021-09-17 | 59.91 | $54.74 | 1.4M |
| 2021-09-16 | 59.44 | $54.31 | 1.9M |
| 2021-09-15 | 58.77 | $55.01 | 3.5M |
| 2021-09-14 | 58.05 | $62.05 | 453500 |
| 2021-09-13 | 57.09 | $62.77 | 459800 |
| 2021-09-10 | 56.21 | $63.11 | 654000 |
| 2021-09-09 | 55.38 | $65.50 | 762900 |
| 2021-09-08 | 54.50 | $64.56 | 1.5M |
| 2021-09-07 | 53.81 | $66.99 | 1.9M |
| 2021-09-03 | 53.03 | $64.60 | 833900 |
| 2021-09-02 | 52.26 | $65.12 | 897300 |
| 2021-09-01 | 51.50 | $65.07 | 1.3M |
| 2021-08-31 | 50.75 | $63.30 | 1.7M |
| 2021-08-30 | 50.10 | $61.91 | 898000 |
| 2021-08-27 | 49.65 | $61.97 | 2.5M |
| 2021-08-26 | 49.23 | $59.88 | 13.6M |
| 2021-08-25 | 48.96 | $56.47 | 1.5M |
| 2021-08-24 | 48.93 | $54.91 | 3.2M |
| 2021-08-23 | 48.94 | $49.13 | 1.6M |
| 2021-08-20 | 49.21 | $46.82 | 2.0M |
| 2021-08-19 | 49.62 | $45.28 | 3.9M |
| 2021-08-18 | 50.28 | $41.02 | 2.5M |
| 2021-08-17 | 51.20 | $40.50 | 2.8M |
| 2021-08-16 | 52.11 | $42.93 | 1.3M |
| 2021-08-13 | 52.86 | $45.20 | 817300 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
73.02
2026-08-10
Close Price
$74.88
Vol: 222635
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
25.56
Average
42.62
Maximum
73.02
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-08-10 | 73.02 | $74.88 | 222635 |
| 2026-08-07 | 72.83 | $74.44 | 159000 |
| 2026-08-06 | 72.66 | $74.73 | 180429 |
| 2026-08-05 | 72.44 | $74.81 | 298337 |
| 2026-08-04 | 72.19 | $74.87 | 171421 |
| 2026-08-03 | 71.90 | $73.98 | 228701 |
| 2026-07-31 | 71.69 | $73.57 | 293610 |
| 2026-07-30 | 71.49 | $73.02 | 451654 |
| 2026-07-29 | 71.33 | $73.99 | 254788 |
| 2026-07-28 | 71.05 | $74.83 | 359700 |
| 2026-07-27 | 70.65 | $74.80 | 472513 |
| 2026-07-24 | 70.21 | $73.95 | 424129 |
| 2026-07-23 | 69.82 | $72.58 | 255414 |
| 2026-07-22 | 69.53 | $72.43 | 239575 |
| 2026-07-21 | 69.22 | $71.90 | 234930 |
| 2026-07-20 | 68.94 | $71.59 | 291500 |
| 2026-07-17 | 68.66 | $70.07 | 145009 |
| 2026-07-16 | 68.51 | $69.32 | 306339 |
| 2026-07-15 | 68.43 | $70.92 | 256200 |
| 2026-07-14 | 68.16 | $69.71 | 173500 |
| 2026-07-13 | 68.00 | $69.75 | 162814 |
| 2026-07-10 | 67.82 | $70.54 | 195036 |
| 2026-07-09 | 67.53 | $71.76 | 207825 |
| 2026-07-08 | 67.08 | $70.28 | 227818 |
| 2026-07-07 | 66.75 | $69.60 | 207400 |
| 2026-07-06 | 66.45 | $69.35 | 318211 |
| 2026-07-02 | 66.14 | $67.26 | 297835 |
| 2026-07-01 | 66.02 | $66.90 | 330100 |
| 2026-06-30 | 65.93 | $65.99 | 216811 |
| 2026-06-29 | 65.93 | $65.93 | 434402 |
| 2026-06-26 | 65.92 | $66.66 | 433704 |
| 2026-06-25 | 65.85 | $66.43 | 400427 |
| 2026-06-24 | 65.79 | $65.91 | 308400 |
| 2026-06-23 | 65.77 | $66.29 | 407800 |
| 2026-06-22 | 65.72 | $67.25 | 203007 |
| 2026-06-18 | 65.56 | $65.72 | 498300 |
| 2026-06-17 | 65.54 | $66.42 | 274332 |
| 2026-06-16 | 65.45 | $67.35 | 327325 |
| 2026-06-15 | 65.25 | $68.85 | 273800 |
| 2026-06-12 | 64.87 | $67.83 | 361829 |
| 2026-06-11 | 64.56 | $68.17 | 427130 |
| 2026-06-10 | 64.18 | $68.25 | 342925 |
| 2026-06-09 | 63.75 | $66.09 | 356021 |
| 2026-06-08 | 63.50 | $66.10 | 254500 |
| 2026-06-05 | 63.23 | $66.09 | 412700 |
| 2026-06-04 | 62.92 | $68.03 | 285428 |
| 2026-06-03 | 62.39 | $66.96 | 383962 |
| 2026-06-02 | 61.91 | $68.71 | 372400 |
| 2026-06-01 | 61.19 | $68.36 | 382121 |
| 2026-05-29 | 60.44 | $67.43 | 478055 |
| 2026-05-28 | 59.70 | $65.93 | 443100 |
| 2026-05-27 | 59.04 | $65.45 | 580027 |
| 2026-05-26 | 58.37 | $64.09 | 787439 |
| 2026-05-22 | 57.77 | $54.42 | 349513 |
| 2026-05-21 | 58.12 | $56.03 | 335900 |
| 2026-05-20 | 58.34 | $56.88 | 202200 |
| 2026-05-19 | 58.49 | $56.89 | 162011 |
| 2026-05-18 | 58.66 | $57.22 | 220400 |
| 2026-05-15 | 58.81 | $56.33 | 239006 |
| 2026-05-14 | 59.07 | $57.35 | 261500 |
| 2026-05-13 | 59.25 | $59.61 | 295400 |
| 2026-05-12 | 59.22 | $58.23 | 276547 |
| 2026-05-11 | 59.32 | $59.03 | 200100 |
| 2026-05-08 | 59.35 | $58.88 | 168642 |
| 2026-05-07 | 59.40 | $59.00 | 269000 |
| 2026-05-06 | 59.44 | $60.27 | 361002 |
| 2026-05-05 | 59.36 | $58.75 | 175800 |
| 2026-05-04 | 59.42 | $59.04 | 280946 |
| 2026-05-01 | 59.46 | $58.85 | 184410 |
| 2026-04-30 | 59.52 | $58.99 | 193800 |
| 2026-04-29 | 59.58 | $57.22 | 413843 |
| 2026-04-28 | 59.83 | $57.53 | 388438 |
| 2026-04-27 | 60.07 | $58.61 | 403500 |
| 2026-04-24 | 60.22 | $58.74 | 159501 |
| 2026-04-23 | 60.38 | $57.75 | 448412 |
| 2026-04-22 | 60.66 | $59.24 | 259907 |
| 2026-04-21 | 60.81 | $60.63 | 390032 |
| 2026-04-20 | 60.83 | $62.82 | 210409 |
| 2026-04-17 | 60.62 | $62.85 | 267700 |
| 2026-04-16 | 60.38 | $62.96 | 273803 |
| 2026-04-15 | 60.11 | $63.07 | 207300 |
| 2026-04-14 | 59.80 | $62.16 | 216400 |
| 2026-04-13 | 59.55 | $60.54 | 169900 |
| 2026-04-10 | 59.45 | $60.04 | 242700 |
| 2026-04-09 | 59.38 | $60.74 | 223131 |
| 2026-04-08 | 59.24 | $60.79 | 238004 |
| 2026-04-07 | 59.08 | $58.63 | 215102 |
| 2026-04-06 | 59.12 | $59.31 | 153319 |
| 2026-04-02 | 59.10 | $58.50 | 209324 |
| 2026-04-01 | 59.17 | $58.30 | 256700 |
| 2026-03-31 | 59.26 | $58.39 | 551300 |
| 2026-03-30 | 59.35 | $56.47 | 343875 |
| 2026-03-27 | 59.65 | $56.42 | 352805 |
| 2026-03-26 | 59.99 | $57.87 | 263300 |
| 2026-03-25 | 60.22 | $58.64 | 291700 |
| 2026-03-24 | 60.38 | $58.19 | 391300 |
| 2026-03-23 | 60.61 | $58.10 | 413201 |
| 2026-03-20 | 60.88 | $58.76 | 756100 |
| 2026-03-19 | 61.10 | $59.01 | 847900 |
| 2026-03-18 | 61.32 | $60.94 | 656611 |
| 2026-03-17 | 61.36 | $60.80 | 435227 |
| 2026-03-16 | 61.42 | $61.21 | 447775 |
| 2026-03-13 | 61.44 | $61.74 | 444800 |
| 2026-03-12 | 61.41 | $61.22 | 543312 |
| 2026-03-11 | 61.43 | $61.15 | 637413 |
| 2026-03-10 | 61.46 | $59.80 | 421836 |
| 2026-03-09 | 61.64 | $60.34 | 320827 |
| 2026-03-06 | 61.77 | $60.80 | 141011 |
| 2026-03-05 | 61.88 | $60.56 | 229617 |
| 2026-03-04 | 62.02 | $59.81 | 225535 |
| 2026-03-03 | 62.25 | $58.95 | 419533 |
| 2026-03-02 | 62.60 | $59.66 | 389600 |
| 2026-02-27 | 62.90 | $59.67 | 421253 |
| 2026-02-26 | 63.24 | $62.81 | 112241 |
| 2026-02-25 | 63.29 | $62.50 | 116138 |
| 2026-02-24 | 63.37 | $61.75 | 271601 |
| 2026-02-23 | 63.54 | $61.62 | 288809 |
| 2026-02-20 | 63.75 | $62.56 | 231300 |
| 2026-02-19 | 63.87 | $61.98 | 197901 |
| 2026-02-18 | 64.07 | $61.93 | 208228 |
| 2026-02-17 | 64.30 | $61.05 | 251000 |
| 2026-02-13 | 64.64 | $61.18 | 319400 |
| 2026-02-12 | 65.00 | $61.32 | 452733 |
| 2026-02-11 | 65.39 | $64.63 | 265300 |
| 2026-02-10 | 65.47 | $64.70 | 132700 |
| 2026-02-09 | 65.55 | $65.08 | 391148 |
| 2026-02-06 | 65.60 | $63.09 | 381200 |
| 2026-02-05 | 65.86 | $62.13 | 234942 |
| 2026-02-04 | 66.26 | $61.93 | 1.0M |
| 2026-02-03 | 66.71 | $64.10 | 459500 |
| 2026-02-02 | 66.99 | $64.62 | 316900 |
| 2026-01-30 | 67.24 | $64.35 | 514300 |
| 2026-01-29 | 67.54 | $66.41 | 535359 |
| 2026-01-28 | 67.66 | $67.19 | 297919 |
| 2026-01-27 | 67.71 | $68.57 | 216541 |
| 2026-01-26 | 67.62 | $69.89 | 333919 |
| 2026-01-23 | 67.38 | $69.40 | 318449 |
| 2026-01-22 | 67.17 | $67.69 | 448200 |
| 2026-01-21 | 67.11 | $66.24 | 408823 |
| 2026-01-20 | 67.21 | $68.08 | 570437 |
| 2026-01-16 | 67.11 | $69.49 | 470819 |
| 2026-01-15 | 66.86 | $69.89 | 316808 |
| 2026-01-14 | 66.55 | $69.92 | 383900 |
| 2026-01-13 | 66.19 | $70.46 | 289800 |
| 2026-01-12 | 65.74 | $69.31 | 675100 |
| 2026-01-09 | 65.36 | $66.40 | 367446 |
| 2026-01-08 | 65.26 | $69.43 | 578300 |
| 2026-01-07 | 64.82 | $67.39 | 467975 |
| 2026-01-06 | 64.55 | $65.44 | 307700 |
| 2026-01-05 | 64.45 | $66.11 | 358585 |
| 2026-01-02 | 64.28 | $64.74 | 360300 |
| 2025-12-31 | 64.23 | $64.76 | 386045 |
| 2025-12-30 | 64.17 | $64.11 | 333106 |
| 2025-12-29 | 64.18 | $65.55 | 230105 |
| 2025-12-26 | 64.03 | $65.97 | 135100 |
| 2025-12-24 | 63.83 | $65.85 | 137036 |
| 2025-12-23 | 63.62 | $66.04 | 273600 |
| 2025-12-22 | 63.36 | $65.60 | 256200 |
| 2025-12-19 | 63.13 | $65.18 | 997900 |
| 2025-12-18 | 62.91 | $64.07 | 269530 |
| 2025-12-17 | 62.79 | $63.19 | 200507 |
| 2025-12-16 | 62.75 | $62.63 | 200609 |
| 2025-12-15 | 62.76 | $63.50 | 252800 |
| 2025-12-12 | 62.68 | $64.31 | 416247 |
| 2025-12-11 | 62.51 | $63.43 | 297425 |
| 2025-12-10 | 62.41 | $63.85 | 353600 |
| 2025-12-09 | 62.26 | $63.98 | 279322 |
| 2025-12-08 | 62.08 | $64.20 | 384035 |
| 2025-12-05 | 61.86 | $63.86 | 476800 |
| 2025-12-04 | 61.64 | $62.26 | 265000 |
| 2025-12-03 | 61.58 | $61.93 | 398400 |
| 2025-12-02 | 61.54 | $62.19 | 358536 |
| 2025-12-01 | 61.47 | $63.42 | 382918 |
| 2025-11-28 | 61.27 | $63.12 | 298000 |
| 2025-11-26 | 61.07 | $63.37 | 319400 |
| 2025-11-25 | 60.83 | $64.57 | 566742 |
| 2025-11-24 | 60.44 | $64.83 | 714547 |
| 2025-11-21 | 59.98 | $61.79 | 514349 |
| 2025-11-20 | 59.79 | $63.70 | 1.4M |
| 2025-11-19 | 59.37 | $59.95 | 405900 |
| 2025-11-18 | 59.31 | $59.35 | 414000 |
| 2025-11-17 | 59.31 | $58.56 | 330000 |
| 2025-11-14 | 59.39 | $58.68 | 263230 |
| 2025-11-13 | 59.46 | $58.44 | 233800 |
| 2025-11-12 | 59.57 | $59.86 | 271207 |
| 2025-11-11 | 59.54 | $60.94 | 186531 |
| 2025-11-10 | 59.39 | $60.94 | 214518 |
| 2025-11-07 | 59.23 | $59.50 | 248536 |
| 2025-11-06 | 59.20 | $59.30 | 154500 |
| 2025-11-05 | 59.19 | $59.62 | 211428 |
| 2025-11-04 | 59.15 | $58.82 | 214542 |
| 2025-11-03 | 59.18 | $60.46 | 188137 |
| 2025-10-31 | 59.05 | $59.31 | 209500 |
| 2025-10-30 | 59.02 | $60.11 | 317100 |
| 2025-10-29 | 58.91 | $60.52 | 202800 |
| 2025-10-28 | 58.74 | $59.40 | 298017 |
| 2025-10-27 | 58.67 | $61.06 | 212500 |
| 2025-10-24 | 58.41 | $59.81 | 137517 |
| 2025-10-23 | 58.27 | $59.51 | 160032 |
| 2025-10-22 | 58.14 | $58.79 | 174800 |
| 2025-10-21 | 58.07 | $59.21 | 363918 |
| 2025-10-20 | 57.95 | $59.03 | 362500 |
| 2025-10-17 | 57.83 | $56.99 | 289004 |
| 2025-10-16 | 57.92 | $56.90 | 401900 |
| 2025-10-15 | 58.03 | $57.12 | 276100 |
| 2025-10-14 | 58.12 | $56.18 | 251200 |
| 2025-10-13 | 58.33 | $56.16 | 255330 |
| 2025-10-10 | 58.56 | $54.87 | 481402 |
| 2025-10-09 | 58.95 | $57.46 | 221127 |
| 2025-10-08 | 59.10 | $58.09 | 165224 |
| 2025-10-07 | 59.21 | $57.77 | 286710 |
| 2025-10-06 | 59.36 | $58.34 | 196533 |
| 2025-10-03 | 59.47 | $58.71 | 174817 |
| 2025-10-02 | 59.55 | $58.74 | 377103 |
| 2025-10-01 | 59.63 | $59.13 | 195344 |
| 2025-09-30 | 59.69 | $58.61 | 280937 |
| 2025-09-29 | 59.80 | $59.08 | 211300 |
| 2025-09-26 | 59.87 | $58.55 | 290602 |
| 2025-09-25 | 60.01 | $59.38 | 294700 |
| 2025-09-24 | 60.08 | $61.48 | 465400 |
| 2025-09-23 | 59.93 | $60.11 | 314053 |
| 2025-09-22 | 59.92 | $60.59 | 421000 |
| 2025-09-19 | 59.84 | $62.63 | 760700 |
| 2025-09-18 | 59.55 | $63.47 | 304700 |
| 2025-09-17 | 59.14 | $62.68 | 848500 |
| 2025-09-16 | 58.77 | $62.90 | 419100 |
| 2025-09-15 | 58.33 | $62.55 | 864400 |
| 2025-09-12 | 57.89 | $62.53 | 591100 |
| 2025-09-11 | 57.40 | $61.67 | 309600 |
| 2025-09-10 | 56.95 | $62.96 | 630000 |
| 2025-09-09 | 56.32 | $63.80 | 474600 |
| 2025-09-08 | 55.53 | $63.68 | 773400 |
| 2025-09-05 | 54.67 | $62.57 | 1.3M |
| 2025-09-04 | 53.84 | $62.04 | 1.3M |
| 2025-09-03 | 52.97 | $59.87 | 834400 |
| 2025-09-02 | 52.25 | $58.74 | 1.2M |
| 2025-08-29 | 51.56 | $54.06 | 623900 |
| 2025-08-28 | 51.30 | $51.67 | 273100 |
| 2025-08-27 | 51.26 | $53.54 | 701400 |
| 2025-08-26 | 51.02 | $51.54 | 456400 |
| 2025-08-25 | 50.97 | $52.54 | 351300 |
| 2025-08-22 | 50.80 | $51.84 | 378800 |
| 2025-08-21 | 50.69 | $50.86 | 177200 |
| 2025-08-20 | 50.68 | $50.36 | 205800 |
| 2025-08-19 | 50.71 | $49.40 | 453400 |
| 2025-08-18 | 50.85 | $50.11 | 247800 |
| 2025-08-15 | 50.93 | $50.37 | 221600 |
| 2025-08-14 | 50.98 | $50.37 | 223000 |
| 2025-08-13 | 51.05 | $51.01 | 257200 |
| 2025-08-12 | 51.05 | $50.44 | 147100 |
| 2025-08-11 | 51.12 | $50.44 | 119000 |
| 2025-08-08 | 51.19 | $50.65 | 95000 |
| 2025-08-07 | 51.25 | $51.00 | 291100 |
| 2025-08-06 | 51.27 | $50.63 | 228000 |
| 2025-08-05 | 51.34 | $50.27 | 284900 |
| 2025-08-04 | 51.45 | $50.19 | 205500 |
| 2025-08-01 | 51.59 | $50.52 | 295100 |
| 2025-07-31 | 51.70 | $50.20 | 206800 |
| 2025-07-30 | 51.85 | $50.31 | 80200 |
| 2025-07-29 | 52.02 | $50.48 | 124600 |
| 2025-07-28 | 52.18 | $50.44 | 257300 |
| 2025-07-25 | 52.36 | $51.07 | 356300 |
| 2025-07-24 | 52.50 | $52.03 | 187300 |
| 2025-07-23 | 52.55 | $53.44 | 287800 |
| 2025-07-22 | 52.45 | $53.00 | 194800 |
| 2025-07-21 | 52.40 | $53.15 | 534000 |
| 2025-07-18 | 52.32 | $53.91 | 188700 |
| 2025-07-17 | 52.15 | $54.61 | 158900 |
| 2025-07-16 | 51.89 | $54.39 | 350400 |
| 2025-07-15 | 51.63 | $54.89 | 335600 |
| 2025-07-14 | 51.28 | $54.01 | 185700 |
| 2025-07-11 | 51.00 | $53.67 | 125800 |
| 2025-07-10 | 50.71 | $53.35 | 223000 |
| 2025-07-09 | 50.44 | $53.52 | 263900 |
| 2025-07-08 | 50.11 | $53.68 | 865800 |
| 2025-07-07 | 49.74 | $50.98 | 449100 |
| 2025-07-03 | 49.61 | $50.68 | 90000 |
| 2025-07-02 | 49.49 | $50.87 | 194700 |
| 2025-07-01 | 49.35 | $51.03 | 213700 |
| 2025-06-30 | 49.17 | $50.91 | 140900 |
| 2025-06-27 | 48.99 | $50.90 | 246500 |
| 2025-06-26 | 48.79 | $50.62 | 186800 |
| 2025-06-25 | 48.59 | $50.52 | 207700 |
| 2025-06-24 | 48.39 | $50.53 | 277700 |
| 2025-06-23 | 48.17 | $49.18 | 214800 |
| 2025-06-20 | 48.06 | $49.84 | 642400 |
| 2025-06-18 | 47.87 | $50.60 | 458900 |
| 2025-06-17 | 47.59 | $50.00 | 371800 |
| 2025-06-16 | 47.33 | $49.77 | 229000 |
| 2025-06-13 | 47.07 | $49.02 | 353200 |
| 2025-06-12 | 46.87 | $49.78 | 232700 |
| 2025-06-11 | 46.56 | $49.57 | 265300 |
| 2025-06-10 | 46.25 | $49.60 | 342900 |
| 2025-06-09 | 45.89 | $48.84 | 360600 |
| 2025-06-06 | 45.58 | $48.00 | 484200 |
| 2025-06-05 | 45.33 | $47.80 | 397800 |
| 2025-06-04 | 45.07 | $47.22 | 291200 |
| 2025-06-03 | 44.84 | $47.03 | 236800 |
| 2025-06-02 | 44.61 | $47.68 | 161000 |
| 2025-05-30 | 44.29 | $47.88 | 608700 |
| 2025-05-29 | 43.91 | $49.02 | 462400 |
| 2025-05-28 | 43.38 | $48.21 | 592800 |
| 2025-05-27 | 42.87 | $46.19 | 615200 |
| 2025-05-23 | 42.52 | $43.64 | 264500 |
| 2025-05-22 | 42.40 | $43.75 | 190100 |
| 2025-05-21 | 42.26 | $43.15 | 237400 |
| 2025-05-20 | 42.16 | $43.39 | 305500 |
| 2025-05-19 | 42.03 | $42.53 | 181000 |
| 2025-05-16 | 41.98 | $42.20 | 143300 |
| 2025-05-15 | 41.96 | $42.63 | 227400 |
| 2025-05-14 | 41.89 | $42.30 | 208700 |
| 2025-05-13 | 41.84 | $42.45 | 291900 |
| 2025-05-12 | 41.78 | $42.86 | 193300 |
| 2025-05-09 | 41.66 | $42.32 | 195900 |
| 2025-05-08 | 41.60 | $42.86 | 312900 |
| 2025-05-07 | 41.46 | $42.82 | 266700 |
| 2025-05-06 | 41.32 | $42.37 | 538400 |
| 2025-05-05 | 41.21 | $42.01 | 345500 |
| 2025-05-02 | 41.12 | $42.25 | 331500 |
| 2025-05-01 | 41.01 | $40.85 | 176500 |
| 2025-04-30 | 41.02 | $41.16 | 250600 |
| 2025-04-29 | 41.01 | $41.42 | 305100 |
| 2025-04-28 | 40.97 | $41.17 | 336400 |
| 2025-04-25 | 40.94 | $40.73 | 493600 |
| 2025-04-24 | 40.97 | $41.02 | 821300 |
| 2025-04-23 | 40.96 | $40.68 | 543100 |
| 2025-04-22 | 40.99 | $40.51 | 501100 |
| 2025-04-21 | 41.04 | $39.28 | 352400 |
| 2025-04-17 | 41.23 | $39.20 | 534500 |
| 2025-04-16 | 41.44 | $40.26 | 700900 |
| 2025-04-15 | 41.56 | $41.71 | 364300 |
| 2025-04-14 | 41.55 | $40.29 | 682900 |
| 2025-04-11 | 41.68 | $39.30 | 541800 |
| 2025-04-10 | 41.93 | $38.41 | 801600 |
| 2025-04-09 | 42.30 | $39.09 | 729100 |
| 2025-04-08 | 42.64 | $38.14 | 1.1M |
| 2025-04-07 | 43.11 | $38.85 | 754000 |
| 2025-04-04 | 43.56 | $39.14 | 959300 |
| 2025-04-03 | 44.03 | $42.09 | 529900 |
| 2025-04-02 | 44.23 | $42.30 | 424300 |
| 2025-04-01 | 44.43 | $42.12 | 280800 |
| 2025-03-31 | 44.68 | $41.98 | 383400 |
| 2025-03-28 | 44.96 | $41.55 | 642000 |
| 2025-03-27 | 45.32 | $42.63 | 410200 |
| 2025-03-26 | 45.60 | $42.81 | 508800 |
| 2025-03-25 | 45.90 | $42.03 | 500900 |
| 2025-03-24 | 46.31 | $42.50 | 1.0M |
| 2025-03-21 | 46.71 | $41.97 | 2.0M |
| 2025-03-20 | 47.20 | $41.23 | 4.6M |
| 2025-03-19 | 47.83 | $46.88 | 1.3M |
| 2025-03-18 | 47.93 | $47.69 | 1.5M |
| 2025-03-17 | 47.96 | $49.09 | 928800 |
| 2025-03-14 | 47.84 | $47.68 | 888900 |
| 2025-03-13 | 47.86 | $46.75 | 429000 |
| 2025-03-12 | 47.97 | $48.65 | 297500 |
| 2025-03-11 | 47.90 | $48.68 | 382100 |
| 2025-03-10 | 47.82 | $48.26 | 470700 |
| 2025-03-07 | 47.78 | $48.84 | 471300 |
| 2025-03-06 | 47.66 | $50.31 | 1.0M |
| 2025-03-05 | 47.38 | $49.52 | 650200 |
| 2025-03-04 | 47.16 | $47.35 | 454300 |
| 2025-03-03 | 47.14 | $46.84 | 569800 |
| 2025-02-28 | 47.17 | $46.79 | 822500 |
| 2025-02-27 | 47.21 | $47.15 | 908000 |
| 2025-02-26 | 47.22 | $49.00 | 1.3M |
| 2025-02-25 | 47.03 | $52.08 | 2.7M |
| 2025-02-24 | 46.50 | $50.10 | 931300 |
| 2025-02-21 | 46.12 | $48.97 | 399500 |
| 2025-02-20 | 45.82 | $49.99 | 487500 |
| 2025-02-19 | 45.38 | $48.13 | 623200 |
| 2025-02-18 | 45.09 | $49.69 | 940500 |
| 2025-02-14 | 44.61 | $47.15 | 371400 |
| 2025-02-13 | 44.34 | $46.59 | 296300 |
| 2025-02-12 | 44.10 | $44.89 | 216500 |
| 2025-02-11 | 44.02 | $45.20 | 254500 |
| 2025-02-10 | 43.89 | $45.63 | 207700 |
| 2025-02-07 | 43.71 | $46.32 | 248300 |
| 2025-02-06 | 43.44 | $45.45 | 355100 |
| 2025-02-05 | 43.22 | $45.26 | 147700 |
| 2025-02-04 | 43.01 | $45.00 | 359000 |
| 2025-02-03 | 42.80 | $43.75 | 168700 |
| 2025-01-31 | 42.70 | $43.35 | 190000 |
| 2025-01-30 | 42.63 | $45.24 | 249600 |
| 2025-01-29 | 42.36 | $44.25 | 226200 |
| 2025-01-28 | 42.16 | $45.35 | 205800 |
| 2025-01-27 | 41.82 | $44.21 | 367200 |
| 2025-01-24 | 41.57 | $46.38 | 566900 |
| 2025-01-23 | 41.07 | $43.49 | 426800 |
| 2025-01-22 | 40.81 | $44.16 | 613200 |
| 2025-01-21 | 40.46 | $44.22 | 606700 |
| 2025-01-17 | 40.06 | $42.94 | 396500 |
| 2025-01-16 | 39.76 | $41.67 | 438700 |
| 2025-01-15 | 39.56 | $40.42 | 401000 |
| 2025-01-14 | 39.47 | $39.80 | 380700 |
| 2025-01-13 | 39.43 | $39.62 | 312200 |
| 2025-01-10 | 39.41 | $38.58 | 353500 |
| 2025-01-08 | 39.50 | $38.55 | 388800 |
| 2025-01-07 | 39.60 | $38.19 | 666100 |
| 2025-01-06 | 39.75 | $38.50 | 414300 |
| 2025-01-03 | 39.88 | $38.97 | 503300 |
| 2025-01-02 | 39.98 | $39.78 | 456400 |
| 2024-12-31 | 40.00 | $41.85 | 511100 |
| 2024-12-30 | 39.81 | $41.07 | 706600 |
| 2024-12-27 | 39.67 | $42.23 | 498600 |
| 2024-12-26 | 39.40 | $41.64 | 370800 |
| 2024-12-24 | 39.17 | $41.00 | 230900 |
| 2024-12-23 | 38.97 | $41.22 | 615800 |
| 2024-12-20 | 38.74 | $40.78 | 1.6M |
| 2024-12-19 | 38.52 | $36.89 | 880200 |
| 2024-12-18 | 38.70 | $37.05 | 3.2M |
| 2024-12-17 | 38.87 | $39.18 | 767900 |
| 2024-12-16 | 38.84 | $39.17 | 673100 |
| 2024-12-13 | 38.80 | $39.81 | 632100 |
| 2024-12-12 | 38.69 | $40.41 | 202200 |
| 2024-12-11 | 38.51 | $40.47 | 507500 |
| 2024-12-10 | 38.31 | $40.46 | 383200 |
| 2024-12-09 | 38.08 | $41.25 | 705700 |
| 2024-12-06 | 37.75 | $40.66 | 350100 |
| 2024-12-05 | 37.44 | $40.90 | 453900 |
| 2024-12-04 | 37.08 | $39.88 | 575400 |
| 2024-12-03 | 36.78 | $41.16 | 505000 |
| 2024-12-02 | 36.32 | $42.36 | 659100 |
| 2024-11-29 | 35.68 | $38.85 | 391500 |
| 2024-11-27 | 35.35 | $38.70 | 742100 |
| 2024-11-26 | 35.00 | $35.00 | 276200 |
| 2024-11-25 | 35.00 | $34.75 | 529600 |
| 2024-11-22 | 35.03 | $33.91 | 441900 |
| 2024-11-21 | 35.14 | $36.03 | 228000 |
| 2024-11-20 | 35.05 | $36.12 | 229100 |
| 2024-11-19 | 34.94 | $36.10 | 173500 |
| 2024-11-18 | 34.81 | $36.18 | 400700 |
| 2024-11-15 | 34.67 | $36.66 | 281300 |
| 2024-11-14 | 34.46 | $36.40 | 535200 |
| 2024-11-13 | 34.26 | $35.81 | 960200 |
| 2024-11-12 | 34.09 | $33.71 | 594000 |
| 2024-11-11 | 34.13 | $33.86 | 289900 |
| 2024-11-08 | 34.16 | $34.04 | 233600 |
| 2024-11-07 | 34.18 | $34.34 | 255200 |
| 2024-11-06 | 34.16 | $34.00 | 844700 |
| 2024-11-05 | 34.18 | $33.80 | 377500 |
| 2024-11-04 | 34.21 | $33.62 | 195400 |
| 2024-11-01 | 34.28 | $33.10 | 281700 |
| 2024-10-31 | 34.40 | $34.05 | 316500 |
| 2024-10-30 | 34.44 | $33.82 | 294000 |
| 2024-10-29 | 34.50 | $34.58 | 226700 |
| 2024-10-28 | 34.50 | $34.00 | 310300 |
| 2024-10-25 | 34.55 | $34.12 | 286600 |
| 2024-10-24 | 34.59 | $33.79 | 364400 |
| 2024-10-23 | 34.68 | $33.65 | 284000 |
| 2024-10-22 | 34.78 | $34.36 | 299400 |
| 2024-10-21 | 34.83 | $33.35 | 301700 |
| 2024-10-18 | 34.99 | $33.53 | 354700 |
| 2024-10-17 | 35.14 | $33.07 | 309600 |
| 2024-10-16 | 35.36 | $33.61 | 332400 |
| 2024-10-15 | 35.54 | $34.02 | 552200 |
| 2024-10-14 | 35.70 | $35.60 | 289600 |
| 2024-10-11 | 35.71 | $36.53 | 472000 |
| 2024-10-10 | 35.62 | $35.00 | 365700 |
| 2024-10-09 | 35.69 | $34.54 | 724800 |
| 2024-10-08 | 35.81 | $35.01 | 789100 |
| 2024-10-07 | 35.90 | $35.76 | 323400 |
| 2024-10-04 | 35.91 | $36.28 | 431800 |
| 2024-10-03 | 35.87 | $34.96 | 497200 |
| 2024-10-02 | 35.97 | $36.35 | 903900 |
| 2024-10-01 | 35.93 | $36.58 | 500200 |
| 2024-09-30 | 35.86 | $36.24 | 792900 |
| 2024-09-27 | 35.82 | $37.70 | 468000 |
| 2024-09-26 | 35.62 | $37.64 | 578500 |
| 2024-09-25 | 35.41 | $36.33 | 596300 |
| 2024-09-24 | 35.31 | $36.76 | 745300 |
| 2024-09-23 | 35.16 | $35.71 | 425400 |
| 2024-09-20 | 35.10 | $35.26 | 285900 |
| 2024-09-19 | 35.08 | $35.61 | 500300 |
| 2024-09-18 | 35.02 | $34.79 | 302400 |
| 2024-09-17 | 35.05 | $35.54 | 343000 |
| 2024-09-16 | 35.00 | $35.94 | 255200 |
| 2024-09-13 | 34.90 | $36.18 | 221200 |
| 2024-09-12 | 34.76 | $36.06 | 334500 |
| 2024-09-11 | 34.63 | $35.58 | 309700 |
| 2024-09-10 | 34.53 | $35.48 | 411900 |
| 2024-09-09 | 34.43 | $35.44 | 373000 |
| 2024-09-06 | 34.32 | $34.75 | 338400 |
| 2024-09-05 | 34.27 | $34.50 | 359200 |
| 2024-09-04 | 34.25 | $34.28 | 303500 |
| 2024-09-03 | 34.25 | $34.32 | 278400 |
| 2024-08-30 | 34.24 | $34.39 | 479000 |
| 2024-08-29 | 34.22 | $34.58 | 457700 |
| 2024-08-28 | 34.19 | $34.61 | 462700 |
| 2024-08-27 | 34.14 | $33.57 | 271900 |
| 2024-08-26 | 34.20 | $33.69 | 371700 |
| 2024-08-23 | 34.25 | $34.23 | 260500 |
| 2024-08-22 | 34.26 | $34.20 | 542100 |
| 2024-08-21 | 34.26 | $35.33 | 402300 |
| 2024-08-20 | 34.15 | $34.45 | 213500 |
| 2024-08-19 | 34.12 | $35.57 | 236300 |
| 2024-08-16 | 33.97 | $35.15 | 223700 |
| 2024-08-15 | 33.84 | $34.71 | 229800 |
| 2024-08-14 | 33.75 | $34.70 | 337700 |
| 2024-08-13 | 33.65 | $34.99 | 278100 |
| 2024-08-12 | 33.51 | $34.88 | 283700 |
| 2024-08-09 | 33.36 | $33.96 | 504500 |
| 2024-08-08 | 33.30 | $34.09 | 367100 |
| 2024-08-07 | 33.22 | $33.48 | 258700 |
| 2024-08-06 | 33.19 | $33.18 | 275200 |
| 2024-08-05 | 33.19 | $32.63 | 452200 |
| 2024-08-02 | 33.25 | $33.34 | 317500 |
| 2024-08-01 | 33.24 | $33.04 | 256900 |
| 2024-07-31 | 33.26 | $33.29 | 262700 |
| 2024-07-30 | 33.26 | $33.51 | 379900 |
| 2024-07-29 | 33.23 | $33.82 | 581300 |
| 2024-07-26 | 33.17 | $33.76 | 254200 |
| 2024-07-25 | 33.11 | $33.81 | 264000 |
| 2024-07-24 | 33.04 | $34.04 | 228100 |
| 2024-07-23 | 32.93 | $34.12 | 201800 |
| 2024-07-22 | 32.81 | $34.40 | 248400 |
| 2024-07-19 | 32.64 | $33.67 | 182200 |
| 2024-07-18 | 32.53 | $33.41 | 302000 |
| 2024-07-17 | 32.44 | $33.78 | 334100 |
| 2024-07-16 | 32.30 | $34.27 | 341600 |
| 2024-07-15 | 32.09 | $34.20 | 311900 |
| 2024-07-12 | 31.87 | $34.68 | 305700 |
| 2024-07-11 | 31.57 | $33.96 | 447700 |
| 2024-07-10 | 31.32 | $34.39 | 664700 |
| 2024-07-09 | 31.00 | $34.93 | 731400 |
| 2024-07-08 | 30.58 | $33.18 | 519600 |
| 2024-07-05 | 30.31 | $32.27 | 367000 |
| 2024-07-03 | 30.10 | $31.90 | 412600 |
| 2024-07-02 | 29.91 | $31.01 | 352000 |
| 2024-07-01 | 29.80 | $30.30 | 208700 |
| 2024-06-28 | 29.75 | $30.09 | 263000 |
| 2024-06-27 | 29.71 | $30.00 | 336400 |
| 2024-06-26 | 29.68 | $30.02 | 344500 |
| 2024-06-25 | 29.64 | $29.04 | 382000 |
| 2024-06-24 | 29.71 | $29.85 | 309000 |
| 2024-06-21 | 29.69 | $29.24 | 487900 |
| 2024-06-20 | 29.74 | $28.95 | 358600 |
| 2024-06-18 | 29.82 | $28.73 | 291700 |
| 2024-06-17 | 29.94 | $28.22 | 310500 |
| 2024-06-14 | 30.12 | $28.15 | 652300 |
| 2024-06-13 | 30.33 | $28.47 | 385600 |
| 2024-06-12 | 30.52 | $28.48 | 333700 |
| 2024-06-11 | 30.74 | $28.36 | 281800 |
| 2024-06-10 | 30.99 | $28.79 | 307500 |
| 2024-06-07 | 31.22 | $28.72 | 350600 |
| 2024-06-06 | 31.48 | $29.19 | 315900 |
| 2024-06-05 | 31.72 | $28.96 | 491700 |
| 2024-06-04 | 32.01 | $29.12 | 434100 |
| 2024-06-03 | 32.32 | $29.47 | 321900 |
| 2024-05-31 | 32.62 | $29.86 | 571600 |
| 2024-05-30 | 32.91 | $31.11 | 617900 |
| 2024-05-29 | 33.09 | $31.33 | 813000 |
| 2024-05-28 | 33.28 | $32.65 | 354600 |
| 2024-05-24 | 33.35 | $32.54 | 269900 |
| 2024-05-23 | 33.43 | $32.46 | 232900 |
| 2024-05-22 | 33.53 | $33.17 | 189100 |
| 2024-05-21 | 33.57 | $33.37 | 323700 |
| 2024-05-20 | 33.59 | $33.66 | 184500 |
| 2024-05-17 | 33.59 | $33.96 | 296700 |
| 2024-05-16 | 33.55 | $34.11 | 409400 |
| 2024-05-15 | 33.49 | $34.20 | 517100 |
| 2024-05-14 | 33.41 | $33.92 | 276800 |
| 2024-05-13 | 33.36 | $34.61 | 442100 |
| 2024-05-10 | 33.23 | $33.65 | 324900 |
| 2024-05-09 | 33.18 | $33.98 | 318500 |
| 2024-05-08 | 33.10 | $33.17 | 224900 |
| 2024-05-07 | 33.09 | $33.26 | 199500 |
| 2024-05-06 | 33.08 | $33.77 | 152800 |
| 2024-05-03 | 33.00 | $33.77 | 348200 |
| 2024-05-02 | 32.92 | $33.82 | 413900 |
| 2024-05-01 | 32.83 | $32.21 | 264300 |
| 2024-04-30 | 32.89 | $32.62 | 375300 |
| 2024-04-29 | 32.92 | $33.47 | 311500 |
| 2024-04-26 | 32.86 | $33.38 | 323200 |
| 2024-04-25 | 32.81 | $33.23 | 140700 |
| 2024-04-24 | 32.76 | $33.38 | 254500 |
| 2024-04-23 | 32.70 | $33.00 | 335800 |
| 2024-04-22 | 32.67 | $32.80 | 293600 |
| 2024-04-19 | 32.65 | $32.23 | 277000 |
| 2024-04-18 | 32.70 | $32.66 | 426200 |
| 2024-04-17 | 32.70 | $32.21 | 380100 |
| 2024-04-16 | 32.75 | $31.81 | 362000 |
| 2024-04-15 | 32.85 | $32.38 | 381700 |
| 2024-04-12 | 32.90 | $32.90 | 547100 |
| 2024-04-11 | 32.90 | $33.99 | 440000 |
| 2024-04-10 | 32.79 | $34.02 | 740200 |
| 2024-04-09 | 32.66 | $34.78 | 873600 |
| 2024-04-08 | 32.43 | $34.93 | 388500 |
| 2024-04-05 | 32.17 | $34.06 | 216100 |
| 2024-04-04 | 31.97 | $33.82 | 511800 |
| 2024-04-03 | 31.78 | $34.16 | 439200 |
| 2024-04-02 | 31.53 | $33.29 | 675600 |
| 2024-04-01 | 31.34 | $31.86 | 618100 |
| 2024-03-28 | 31.29 | $30.75 | 739800 |
| 2024-03-27 | 31.34 | $30.25 | 572700 |
| 2024-03-26 | 31.46 | $30.00 | 323100 |
| 2024-03-25 | 31.61 | $30.25 | 211800 |
| 2024-03-22 | 31.76 | $30.70 | 266300 |
| 2024-03-21 | 31.87 | $31.12 | 454200 |
| 2024-03-20 | 31.95 | $31.89 | 423600 |
| 2024-03-19 | 31.95 | $31.48 | 1.4M |
| 2024-03-18 | 32.00 | $33.37 | 1.1M |
| 2024-03-15 | 31.86 | $32.26 | 1.2M |
| 2024-03-14 | 31.81 | $31.87 | 1.2M |
| 2024-03-13 | 31.81 | $32.91 | 766700 |
| 2024-03-12 | 31.69 | $31.55 | 420900 |
| 2024-03-11 | 31.71 | $29.88 | 571800 |
| 2024-03-08 | 31.90 | $29.49 | 1.9M |
| 2024-03-07 | 32.15 | $31.68 | 840700 |
| 2024-03-06 | 32.20 | $31.91 | 440000 |
| 2024-03-05 | 32.23 | $32.20 | 824900 |
| 2024-03-04 | 32.24 | $31.66 | 851000 |
| 2024-03-01 | 32.30 | $32.37 | 757600 |
| 2024-02-29 | 32.29 | $31.50 | 5.0M |
| 2024-02-28 | 32.37 | $31.50 | 591500 |
| 2024-02-27 | 32.47 | $32.05 | 956300 |
| 2024-02-26 | 32.51 | $32.07 | 415500 |
| 2024-02-23 | 32.56 | $32.48 | 335900 |
| 2024-02-22 | 32.56 | $32.39 | 285800 |
| 2024-02-21 | 32.58 | $32.48 | 422800 |
| 2024-02-20 | 32.59 | $32.43 | 479200 |
| 2024-02-16 | 32.61 | $33.14 | 440700 |
| 2024-02-15 | 32.55 | $33.57 | 350600 |
| 2024-02-14 | 32.45 | $33.10 | 458100 |
| 2024-02-13 | 32.38 | $31.85 | 426300 |
| 2024-02-12 | 32.43 | $33.81 | 294200 |
| 2024-02-09 | 32.29 | $33.02 | 233200 |
| 2024-02-08 | 32.21 | $33.28 | 426700 |
| 2024-02-07 | 32.10 | $32.88 | 748900 |
| 2024-02-06 | 32.02 | $33.40 | 2.2M |
| 2024-02-05 | 31.87 | $31.78 | 540500 |
| 2024-02-02 | 31.88 | $31.07 | 286700 |
| 2024-02-01 | 31.97 | $31.36 | 373700 |
| 2024-01-31 | 32.03 | $30.66 | 487400 |
| 2024-01-30 | 32.18 | $29.98 | 262600 |
| 2024-01-29 | 32.41 | $30.54 | 344600 |
| 2024-01-26 | 32.60 | $31.19 | 687300 |
| 2024-01-25 | 32.75 | $31.59 | 733500 |
| 2024-01-24 | 32.87 | $31.82 | 535000 |
| 2024-01-23 | 32.98 | $30.90 | 565400 |
| 2024-01-22 | 33.20 | $29.80 | 712900 |
| 2024-01-19 | 33.56 | $29.85 | 431100 |
| 2024-01-18 | 33.95 | $29.59 | 538200 |
| 2024-01-17 | 34.41 | $29.89 | 645000 |
| 2024-01-16 | 34.89 | $30.32 | 736600 |
| 2024-01-12 | 35.37 | $31.87 | 430800 |
| 2024-01-11 | 35.74 | $32.33 | 281600 |
| 2024-01-10 | 36.10 | $32.44 | 542400 |
| 2024-01-09 | 36.48 | $32.69 | 493800 |
| 2024-01-08 | 36.88 | $32.72 | 1.0M |
| 2024-01-05 | 37.32 | $33.26 | 460500 |
| 2024-01-04 | 37.74 | $33.46 | 961800 |
| 2024-01-03 | 38.20 | $32.97 | 1.2M |
| 2024-01-02 | 38.75 | $33.88 | 3.0M |
| 2023-12-29 | 39.26 | $39.70 | 282400 |
| 2023-12-28 | 39.21 | $39.38 | 377800 |
| 2023-12-27 | 39.19 | $38.84 | 388100 |
| 2023-12-26 | 39.23 | $39.44 | 312000 |
| 2023-12-22 | 39.21 | $39.72 | 336900 |
| 2023-12-21 | 39.15 | $40.56 | 649600 |
| 2023-12-20 | 39.01 | $39.84 | 540000 |
| 2023-12-19 | 38.92 | $39.88 | 601000 |
| 2023-12-18 | 38.82 | $38.80 | 237600 |
| 2023-12-15 | 38.82 | $38.54 | 470100 |
| 2023-12-14 | 38.85 | $38.80 | 351900 |
| 2023-12-13 | 38.85 | $38.50 | 331300 |
| 2023-12-12 | 38.89 | $39.03 | 559800 |
| 2023-12-11 | 38.88 | $36.94 | 256500 |
| 2023-12-08 | 39.08 | $37.44 | 815900 |
| 2023-12-07 | 39.25 | $37.73 | 403800 |
| 2023-12-06 | 39.41 | $37.52 | 358800 |
| 2023-12-05 | 39.61 | $37.67 | 381300 |
| 2023-12-04 | 39.82 | $37.38 | 664400 |
| 2023-12-01 | 40.07 | $37.20 | 404400 |
| 2023-11-30 | 40.37 | $38.41 | 1.3M |
| 2023-11-29 | 40.58 | $38.47 | 557000 |
| 2023-11-28 | 40.80 | $39.24 | 436100 |
| 2023-11-27 | 40.97 | $39.33 | 707100 |
| 2023-11-24 | 41.14 | $41.68 | 287800 |
| 2023-11-22 | 41.08 | $41.06 | 317700 |
| 2023-11-21 | 41.09 | $41.32 | 505900 |
| 2023-11-20 | 41.06 | $41.96 | 495800 |
| 2023-11-17 | 40.97 | $41.58 | 582100 |
| 2023-11-16 | 40.90 | $41.78 | 253000 |
| 2023-11-15 | 40.81 | $42.47 | 475600 |
| 2023-11-14 | 40.64 | $41.92 | 380400 |
| 2023-11-13 | 40.50 | $41.80 | 226900 |
| 2023-11-10 | 40.37 | $41.26 | 208300 |
| 2023-11-09 | 40.27 | $41.18 | 233000 |
| 2023-11-08 | 40.18 | $41.60 | 318600 |
| 2023-11-07 | 40.03 | $41.96 | 526100 |
| 2023-11-06 | 39.82 | $42.00 | 402500 |
| 2023-11-03 | 39.59 | $41.70 | 336700 |
| 2023-11-02 | 39.37 | $40.50 | 475600 |
| 2023-11-01 | 39.25 | $39.39 | 281400 |
| 2023-10-31 | 39.24 | $38.92 | 267900 |
| 2023-10-30 | 39.27 | $39.15 | 286500 |
| 2023-10-27 | 39.28 | $38.84 | 155200 |
| 2023-10-26 | 39.33 | $38.70 | 316100 |
| 2023-10-25 | 39.40 | $38.77 | 221700 |
| 2023-10-24 | 39.46 | $39.71 | 480300 |
| 2023-10-23 | 39.44 | $38.38 | 611900 |
| 2023-10-20 | 39.55 | $38.85 | 385800 |
| 2023-10-19 | 39.62 | $39.53 | 275100 |
| 2023-10-18 | 39.63 | $40.21 | 743800 |
| 2023-10-17 | 39.57 | $40.38 | 250000 |
| 2023-10-16 | 39.48 | $40.26 | 273900 |
| 2023-10-13 | 39.40 | $40.56 | 300200 |
| 2023-10-12 | 39.28 | $41.30 | 508600 |
| 2023-10-11 | 39.07 | $41.60 | 631700 |
| 2023-10-10 | 38.80 | $41.58 | 415600 |
| 2023-10-09 | 38.51 | $40.10 | 245300 |
| 2023-10-06 | 38.34 | $40.20 | 488500 |
| 2023-10-05 | 38.14 | $38.60 | 566500 |
| 2023-10-04 | 38.09 | $38.29 | 477500 |
| 2023-10-03 | 38.07 | $38.55 | 680000 |
| 2023-10-02 | 38.02 | $38.73 | 591100 |
| 2023-09-29 | 37.95 | $38.11 | 839900 |
| 2023-09-28 | 37.93 | $38.44 | 666200 |
| 2023-09-27 | 37.88 | $38.97 | 456600 |
| 2023-09-26 | 37.76 | $39.92 | 1.8M |
| 2023-09-25 | 37.54 | $40.07 | 474200 |
| 2023-09-22 | 37.27 | $40.05 | 985700 |
| 2023-09-21 | 36.98 | $39.36 | 653100 |
| 2023-09-20 | 36.73 | $39.70 | 541200 |
| 2023-09-19 | 36.41 | $39.62 | 586800 |
| 2023-09-18 | 36.08 | $39.27 | 901100 |
| 2023-09-15 | 35.74 | $38.40 | 575000 |
| 2023-09-14 | 35.46 | $38.01 | 721000 |
| 2023-09-13 | 35.19 | $38.19 | 456500 |
| 2023-09-12 | 34.87 | $37.90 | 1.5M |
| 2023-09-11 | 34.56 | $37.55 | 715600 |
| 2023-09-08 | 34.24 | $37.80 | 726500 |
| 2023-09-07 | 33.87 | $36.32 | 504900 |
| 2023-09-06 | 33.61 | $36.34 | 613700 |
| 2023-09-05 | 33.32 | $34.85 | 319700 |
| 2023-09-01 | 33.16 | $34.76 | 412900 |
| 2023-08-31 | 32.99 | $34.32 | 594500 |
| 2023-08-30 | 32.85 | $34.09 | 469700 |
| 2023-08-29 | 32.72 | $33.96 | 339900 |
| 2023-08-28 | 32.59 | $33.17 | 195500 |
| 2023-08-25 | 32.53 | $32.33 | 232800 |
| 2023-08-24 | 32.55 | $32.54 | 157600 |
| 2023-08-23 | 32.55 | $32.37 | 260900 |
| 2023-08-22 | 32.57 | $32.13 | 232400 |
| 2023-08-21 | 32.62 | $32.45 | 210300 |
| 2023-08-18 | 32.64 | $31.96 | 335000 |
| 2023-08-17 | 32.71 | $32.78 | 215300 |
| 2023-08-16 | 32.70 | $31.98 | 235700 |
| 2023-08-15 | 32.77 | $31.98 | 272400 |
| 2023-08-14 | 32.86 | $32.03 | 304000 |
| 2023-08-11 | 32.95 | $32.13 | 286700 |
| 2023-08-10 | 33.03 | $32.44 | 115600 |
| 2023-08-09 | 33.09 | $32.62 | 311800 |
| 2023-08-08 | 33.14 | $32.75 | 298300 |
| 2023-08-07 | 33.18 | $33.24 | 315100 |
| 2023-08-04 | 33.18 | $33.86 | 201900 |
| 2023-08-03 | 33.11 | $33.98 | 299600 |
| 2023-08-02 | 33.02 | $32.60 | 289300 |
| 2023-08-01 | 33.06 | $34.01 | 222900 |
| 2023-07-31 | 32.96 | $34.76 | 351900 |
| 2023-07-28 | 32.77 | $34.60 | 382100 |
| 2023-07-27 | 32.58 | $32.43 | 289600 |
| 2023-07-26 | 32.59 | $33.14 | 296100 |
| 2023-07-25 | 32.53 | $33.38 | 365800 |
| 2023-07-24 | 32.45 | $33.40 | 381900 |
| 2023-07-21 | 32.35 | $32.46 | 161700 |
| 2023-07-20 | 32.33 | $33.03 | 316600 |
| 2023-07-19 | 32.26 | $33.22 | 282400 |
| 2023-07-18 | 32.16 | $33.14 | 398000 |
| 2023-07-17 | 32.06 | $34.49 | 386300 |
| 2023-07-14 | 31.80 | $34.18 | 474300 |
| 2023-07-13 | 31.55 | $35.01 | 603200 |
| 2023-07-12 | 31.18 | $34.42 | 914100 |
| 2023-07-11 | 30.84 | $33.27 | 599500 |
| 2023-07-10 | 30.59 | $32.05 | 414000 |
| 2023-07-07 | 30.43 | $32.02 | 296300 |
| 2023-07-06 | 30.27 | $31.67 | 549900 |
| 2023-07-05 | 30.12 | $32.03 | 708000 |
| 2023-07-03 | 29.92 | $31.76 | 502600 |
| 2023-06-30 | 29.72 | $30.71 | 567800 |
| 2023-06-29 | 29.62 | $30.21 | 701600 |
| 2023-06-28 | 29.56 | $30.61 | 803600 |
| 2023-06-27 | 29.45 | $30.80 | 957100 |
| 2023-06-26 | 29.31 | $29.55 | 1.0M |
| 2023-06-23 | 29.28 | $29.18 | 781600 |
| 2023-06-22 | 29.29 | $29.60 | 539200 |
| 2023-06-21 | 29.26 | $29.72 | 791400 |
| 2023-06-20 | 29.21 | $29.69 | 748900 |
| 2023-06-16 | 29.16 | $30.66 | 1.8M |
| 2023-06-15 | 29.00 | $30.74 | 678700 |
| 2023-06-14 | 28.82 | $29.87 | 1.4M |
| 2023-06-13 | 28.71 | $29.48 | 586900 |
| 2023-06-12 | 28.62 | $29.40 | 604300 |
| 2023-06-09 | 28.54 | $28.93 | 1.6M |
| 2023-06-08 | 28.50 | $29.51 | 583900 |
| 2023-06-07 | 28.40 | $28.97 | 627900 |
| 2023-06-06 | 28.34 | $29.18 | 720900 |
| 2023-06-05 | 28.25 | $28.20 | 537100 |
| 2023-06-02 | 28.25 | $28.77 | 791700 |
| 2023-06-01 | 28.20 | $27.58 | 771500 |
| 2023-05-31 | 28.26 | $24.80 | 1.5M |
| 2023-05-30 | 28.63 | $26.91 | 710000 |
| 2023-05-26 | 28.81 | $28.21 | 405200 |
| 2023-05-25 | 28.87 | $27.67 | 460600 |
| 2023-05-24 | 29.00 | $27.82 | 438800 |
| 2023-05-23 | 29.12 | $28.18 | 447600 |
| 2023-05-22 | 29.22 | $28.22 | 447800 |
| 2023-05-19 | 29.32 | $28.50 | 375000 |
| 2023-05-18 | 29.41 | $28.22 | 455700 |
| 2023-05-17 | 29.54 | $29.59 | 403700 |
| 2023-05-16 | 29.53 | $29.78 | 375400 |
| 2023-05-15 | 29.50 | $29.89 | 657900 |
| 2023-05-12 | 29.46 | $29.30 | 393300 |
| 2023-05-11 | 29.48 | $29.58 | 544400 |
| 2023-05-10 | 29.47 | $27.98 | 546800 |
| 2023-05-09 | 29.63 | $29.27 | 436400 |
| 2023-05-08 | 29.66 | $29.71 | 452300 |
| 2023-05-05 | 29.66 | $29.86 | 353500 |
| 2023-05-04 | 29.64 | $29.89 | 335600 |
| 2023-05-03 | 29.61 | $29.99 | 341400 |
| 2023-05-02 | 29.57 | $29.64 | 366100 |
| 2023-05-01 | 29.56 | $30.39 | 176700 |
| 2023-04-28 | 29.48 | $30.43 | 301100 |
| 2023-04-27 | 29.38 | $30.23 | 600800 |
| 2023-04-26 | 29.29 | $28.21 | 580800 |
| 2023-04-25 | 29.40 | $27.22 | 494700 |
| 2023-04-24 | 29.63 | $27.79 | 421700 |
| 2023-04-21 | 29.82 | $28.62 | 349500 |
| 2023-04-20 | 29.95 | $29.02 | 554000 |
| 2023-04-19 | 30.05 | $29.47 | 417900 |
| 2023-04-18 | 30.11 | $30.08 | 332900 |
| 2023-04-17 | 30.11 | $29.97 | 273700 |
| 2023-04-14 | 30.12 | $29.50 | 451200 |
| 2023-04-13 | 30.19 | $29.70 | 502600 |
| 2023-04-12 | 30.24 | $28.95 | 694800 |
| 2023-04-11 | 30.38 | $29.45 | 586700 |
| 2023-04-10 | 30.48 | $30.18 | 739200 |
| 2023-04-06 | 30.51 | $30.23 | 452900 |
| 2023-04-05 | 30.54 | $30.00 | 589300 |
| 2023-04-04 | 30.59 | $31.28 | 706800 |
| 2023-04-03 | 30.52 | $32.11 | 464200 |
| 2023-03-31 | 30.35 | $31.18 | 493300 |
| 2023-03-30 | 30.26 | $31.77 | 790300 |
| 2023-03-29 | 30.11 | $30.44 | 480500 |
| 2023-03-28 | 30.07 | $30.25 | 296300 |
| 2023-03-27 | 30.05 | $30.05 | 414500 |
| 2023-03-24 | 30.05 | $29.96 | 405800 |
| 2023-03-23 | 30.06 | $30.13 | 611700 |
| 2023-03-22 | 30.06 | $29.54 | 895500 |
| 2023-03-21 | 30.11 | $28.59 | 387700 |
| 2023-03-20 | 30.27 | $29.15 | 515100 |
| 2023-03-17 | 30.39 | $28.83 | 1.7M |
| 2023-03-16 | 30.55 | $28.00 | 721900 |
| 2023-03-15 | 30.82 | $27.07 | 647900 |
| 2023-03-14 | 31.21 | $27.47 | 427100 |
| 2023-03-13 | 31.61 | $27.62 | 824300 |
| 2023-03-10 | 32.03 | $28.44 | 594000 |
| 2023-03-09 | 32.41 | $28.69 | 1.1M |
| 2023-03-08 | 32.80 | $30.48 | 582100 |
| 2023-03-07 | 33.04 | $30.06 | 978500 |
| 2023-03-06 | 33.36 | $31.65 | 678800 |
| 2023-03-03 | 33.53 | $32.38 | 571700 |
| 2023-03-02 | 33.66 | $32.54 | 1.4M |
| 2023-03-01 | 33.77 | $32.07 | 1.5M |
| 2023-02-28 | 33.95 | $31.40 | 738900 |
| 2023-02-27 | 34.22 | $31.49 | 522700 |
| 2023-02-24 | 34.51 | $31.48 | 409800 |
| 2023-02-23 | 34.83 | $32.37 | 424200 |
| 2023-02-22 | 35.09 | $32.57 | 697500 |
| 2023-02-21 | 35.35 | $32.07 | 799600 |
| 2023-02-17 | 35.70 | $33.24 | 480300 |
| 2023-02-16 | 35.96 | $34.70 | 289000 |
| 2023-02-15 | 36.09 | $35.18 | 608200 |
| 2023-02-14 | 36.18 | $35.90 | 647300 |
| 2023-02-13 | 36.21 | $35.99 | 595300 |
| 2023-02-10 | 36.24 | $34.85 | 418600 |
| 2023-02-09 | 36.38 | $36.57 | 236200 |
| 2023-02-08 | 36.36 | $35.64 | 462200 |
| 2023-02-07 | 36.44 | $37.03 | 887100 |
| 2023-02-06 | 36.38 | $34.96 | 697600 |
| 2023-02-03 | 36.53 | $35.54 | 488000 |
| 2023-02-02 | 36.63 | $36.92 | 643300 |
| 2023-02-01 | 36.60 | $37.98 | 898900 |
| 2023-01-31 | 36.45 | $35.68 | 789700 |
| 2023-01-30 | 36.54 | $36.13 | 577300 |
| 2023-01-27 | 36.58 | $37.47 | 461100 |
| 2023-01-26 | 36.48 | $38.49 | 493200 |
| 2023-01-25 | 36.27 | $37.01 | 309300 |
| 2023-01-24 | 36.20 | $37.58 | 610200 |
| 2023-01-23 | 36.05 | $38.36 | 301400 |
| 2023-01-20 | 35.81 | $37.67 | 725400 |
| 2023-01-19 | 35.61 | $36.95 | 309900 |
| 2023-01-18 | 35.47 | $36.54 | 546300 |
| 2023-01-17 | 35.36 | $37.01 | 733900 |
| 2023-01-13 | 35.18 | $38.96 | 1.3M |
| 2023-01-12 | 34.79 | $35.98 | 715300 |
| 2023-01-11 | 34.66 | $36.88 | 535800 |
| 2023-01-10 | 34.43 | $36.89 | 666700 |
| 2023-01-09 | 34.17 | $37.45 | 616300 |
| 2023-01-06 | 33.82 | $37.95 | 775400 |
| 2023-01-05 | 33.39 | $39.27 | 1.3M |
| 2023-01-04 | 32.77 | $36.80 | 1.1M |
| 2023-01-03 | 32.34 | $35.13 | 813300 |
| 2022-12-30 | 32.05 | $31.59 | 296100 |
| 2022-12-29 | 32.10 | $32.10 | 653800 |
| 2022-12-28 | 32.10 | $31.83 | 800400 |
| 2022-12-27 | 32.13 | $33.18 | 1.0M |
| 2022-12-23 | 32.02 | $31.94 | 500800 |
| 2022-12-22 | 32.02 | $33.40 | 429000 |
| 2022-12-21 | 31.88 | $34.54 | 492600 |
| 2022-12-20 | 31.60 | $32.24 | 424400 |
| 2022-12-19 | 31.53 | $31.85 | 706100 |
| 2022-12-16 | 31.50 | $32.85 | 527200 |
| 2022-12-15 | 31.36 | $32.90 | 724700 |
| 2022-12-14 | 31.19 | $33.96 | 391400 |
| 2022-12-13 | 30.90 | $34.59 | 586300 |
| 2022-12-12 | 30.51 | $34.31 | 1.1M |
| 2022-12-09 | 30.11 | $34.88 | 1.4M |
| 2022-12-08 | 29.61 | $32.84 | 933500 |
| 2022-12-07 | 29.27 | $31.17 | 795500 |
| 2022-12-06 | 29.07 | $32.39 | 775200 |
| 2022-12-05 | 28.72 | $31.51 | 1.1M |
| 2022-12-02 | 28.43 | $29.85 | 973700 |
| 2022-12-01 | 28.28 | $29.39 | 680400 |
| 2022-11-30 | 28.17 | $30.46 | 1.8M |
| 2022-11-29 | 27.92 | $29.91 | 1.1M |
| 2022-11-28 | 27.72 | $27.53 | 390300 |
| 2022-11-25 | 27.73 | $27.11 | 431400 |
| 2022-11-23 | 27.80 | $27.84 | 345800 |
| 2022-11-22 | 27.80 | $27.04 | 644700 |
| 2022-11-21 | 27.88 | $26.83 | 384100 |
| 2022-11-18 | 27.99 | $28.14 | 524000 |
| 2022-11-17 | 27.97 | $29.60 | 893500 |
| 2022-11-16 | 27.80 | $29.85 | 375800 |
| 2022-11-15 | 27.58 | $32.29 | 694500 |
| 2022-11-14 | 27.09 | $29.49 | 332100 |
| 2022-11-11 | 26.83 | $29.63 | 577400 |
| 2022-11-10 | 26.54 | $28.00 | 303900 |
| 2022-11-09 | 26.39 | $25.36 | 783100 |
| 2022-11-08 | 26.49 | $27.92 | 375200 |
| 2022-11-07 | 26.34 | $28.29 | 520300 |
| 2022-11-04 | 26.14 | $28.63 | 575100 |
| 2022-11-03 | 25.88 | $26.67 | 447800 |
| 2022-11-02 | 25.79 | $26.54 | 681500 |
| 2022-11-01 | 25.71 | $27.17 | 466000 |
| 2022-10-31 | 25.56 | $25.23 | 433000 |
| 2022-10-28 | 25.60 | $24.34 | 630200 |
| 2022-10-27 | 25.73 | $25.62 | 571400 |
| 2022-10-26 | 25.74 | $26.15 | 736700 |
| 2022-10-25 | 25.70 | $23.72 | 595100 |
| 2022-10-24 | 25.91 | $22.52 | 1.5M |
| 2022-10-21 | 26.26 | $25.23 | 528600 |
| 2022-10-20 | 26.37 | $25.13 | 691900 |
| 2022-10-19 | 26.50 | $24.54 | 773700 |
| 2022-10-18 | 26.71 | $26.26 | 236500 |
| 2022-10-17 | 26.75 | $27.01 | 278900 |
| 2022-10-14 | 26.73 | $26.55 | 355200 |
| 2022-10-13 | 26.75 | $26.29 | 550100 |
| 2022-10-12 | 26.79 | $24.77 | 505400 |
| 2022-10-11 | 27.01 | $24.43 | 533800 |
| 2022-10-10 | 27.28 | $25.33 | 475500 |
| 2022-10-07 | 27.48 | $26.88 | 534200 |
| 2022-10-06 | 27.55 | $29.06 | 222700 |
| 2022-10-05 | 27.39 | $29.03 | 381700 |
| 2022-10-04 | 27.22 | $29.42 | 694500 |
| 2022-10-03 | 26.98 | $26.39 | 448100 |
| 2022-09-30 | 27.05 | $26.00 | 352300 |
| 2022-09-29 | 27.16 | $25.10 | 835200 |
| 2022-09-28 | 27.37 | $26.13 | 180200 |
| 2022-09-27 | 27.50 | $26.04 | 314400 |
| 2022-09-26 | 27.66 | $26.03 | 215600 |
| 2022-09-23 | 27.83 | $25.86 | 533300 |
| 2022-09-22 | 28.04 | $26.51 | 346000 |
| 2022-09-21 | 28.20 | $26.68 | 544100 |
| 2022-09-20 | 28.36 | $27.68 | 402900 |
| 2022-09-19 | 28.43 | $27.43 | 235300 |
| 2022-09-16 | 28.53 | $27.24 | 681100 |
| 2022-09-15 | 28.67 | $27.55 | 219100 |
| 2022-09-14 | 28.79 | $27.79 | 278200 |
| 2022-09-13 | 28.89 | $28.70 | 222300 |
| 2022-09-12 | 28.91 | $29.89 | 266000 |
| 2022-09-09 | 28.81 | $29.25 | 356300 |
| 2022-09-08 | 28.76 | $28.52 | 342500 |
| 2022-09-07 | 28.79 | $30.00 | 395000 |
| 2022-09-06 | 28.66 | $28.03 | 470500 |
| 2022-09-02 | 28.73 | $29.02 | 370000 |
| 2022-09-01 | 28.69 | $30.22 | 680500 |
| 2022-08-31 | 28.53 | $30.32 | 2.0M |
| 2022-08-30 | 28.35 | $28.04 | 1.4M |
| 2022-08-29 | 28.38 | $30.78 | 874300 |
| 2022-08-26 | 28.13 | $32.43 | 1.2M |
| 2022-08-25 | 27.67 | $31.30 | 748100 |
| 2022-08-24 | 27.29 | $29.50 | 583000 |
| 2022-08-23 | 27.06 | $27.13 | 409600 |
| 2022-08-22 | 27.05 | $27.39 | 455100 |
| 2022-08-19 | 27.01 | $27.02 | 325400 |
| 2022-08-18 | 27.01 | $27.11 | 501700 |
| 2022-08-17 | 27.00 | $26.81 | 491400 |
| 2022-08-16 | 27.02 | $28.21 | 455100 |
| 2022-08-15 | 26.90 | $27.88 | 237200 |
| 2022-08-12 | 26.80 | $27.79 | 604200 |
| 2022-08-11 | 26.69 | $27.45 | 508900 |
| 2022-08-10 | 26.61 | $26.22 | 287500 |
| 2022-08-09 | 26.65 | $25.41 | 260800 |
| 2022-08-08 | 26.78 | $25.85 | 308600 |
| 2022-08-05 | 26.88 | $25.91 | 397400 |
| 2022-08-04 | 26.98 | $27.05 | 430800 |
| 2022-08-03 | 26.98 | $26.78 | 390500 |
| 2022-08-02 | 27.00 | $25.99 | 580800 |
| 2022-08-01 | 27.10 | $25.13 | 523600 |
| 2022-07-29 | 27.31 | $25.89 | 1.1M |
| 2022-07-28 | 27.46 | $26.29 | 343000 |
| 2022-07-27 | 27.58 | $26.11 | 370400 |
| 2022-07-26 | 27.74 | $25.69 | 521700 |
| 2022-07-25 | 27.95 | $26.33 | 414600 |
| 2022-07-22 | 28.12 | $26.27 | 369400 |
| 2022-07-21 | 28.32 | $27.24 | 518700 |
| 2022-07-20 | 28.43 | $26.99 | 500700 |
| 2022-07-19 | 28.59 | $27.29 | 458900 |
| 2022-07-18 | 28.72 | $26.71 | 850700 |
| 2022-07-15 | 28.93 | $24.86 | 293900 |
| 2022-07-14 | 29.36 | $24.83 | 542000 |
| 2022-07-13 | 29.84 | $25.93 | 272300 |
| 2022-07-12 | 30.25 | $26.26 | 324800 |
| 2022-07-11 | 30.67 | $25.61 | 716700 |
| 2022-07-08 | 31.20 | $28.05 | 736600 |
| 2022-07-07 | 31.54 | $28.71 | 434100 |
| 2022-07-06 | 31.83 | $28.49 | 749000 |
| 2022-07-05 | 32.19 | $30.85 | 375200 |
| 2022-07-01 | 32.33 | $30.97 | 277500 |
| 2022-06-30 | 32.47 | $29.86 | 904100 |
| 2022-06-29 | 32.74 | $30.71 | 697300 |
| 2022-06-28 | 32.96 | $31.24 | 368200 |
| 2022-06-27 | 33.14 | $31.71 | 419700 |
| 2022-06-24 | 33.29 | $32.62 | 622600 |
| 2022-06-23 | 33.36 | $30.00 | 698300 |
| 2022-06-22 | 33.71 | $29.48 | 724800 |
| 2022-06-21 | 34.16 | $31.08 | 717600 |
| 2022-06-17 | 34.48 | $29.64 | 959900 |
| 2022-06-16 | 34.99 | $29.90 | 626800 |
| 2022-06-15 | 35.53 | $31.67 | 990900 |
| 2022-06-14 | 35.93 | $31.08 | 1.0M |
| 2022-06-13 | 36.44 | $30.96 | 958500 |
| 2022-06-10 | 37.02 | $32.67 | 1.1M |
| 2022-06-09 | 37.48 | $34.60 | 858700 |
| 2022-06-08 | 37.78 | $36.50 | 982800 |
| 2022-06-07 | 37.92 | $36.69 | 964400 |
| 2022-06-06 | 38.05 | $35.66 | 1.3M |
| 2022-06-03 | 38.30 | $34.70 | 678700 |
| 2022-06-02 | 38.68 | $36.77 | 853300 |
| 2022-06-01 | 38.88 | $35.09 | 2.0M |
| 2022-05-31 | 39.28 | $42.39 | 1.1M |
| 2022-05-27 | 38.95 | $40.11 | 393600 |
| 2022-05-26 | 38.83 | $40.78 | 582200 |
| 2022-05-25 | 38.62 | $36.50 | 395000 |
| 2022-05-24 | 38.84 | $35.75 | 721500 |
| 2022-05-23 | 39.17 | $39.26 | 472500 |
| 2022-05-20 | 39.16 | $40.74 | 550800 |
| 2022-05-19 | 38.99 | $40.76 | 516000 |
| 2022-05-18 | 38.81 | $39.76 | 889700 |
| 2022-05-17 | 38.71 | $40.61 | 522500 |
| 2022-05-16 | 38.51 | $39.55 | 548800 |
| 2022-05-13 | 38.40 | $39.13 | 1.2M |
| 2022-05-12 | 38.32 | $36.40 | 1.2M |
| 2022-05-11 | 38.52 | $35.98 | 578100 |
| 2022-05-10 | 38.79 | $37.18 | 770800 |
| 2022-05-09 | 38.96 | $35.69 | 783100 |
| 2022-05-06 | 39.31 | $37.21 | 1.4M |
| 2022-05-05 | 39.53 | $41.16 | 390700 |
| 2022-05-04 | 39.35 | $42.30 | 380300 |
| 2022-05-03 | 39.04 | $40.96 | 527200 |
| 2022-05-02 | 38.84 | $40.61 | 534200 |
| 2022-04-29 | 38.66 | $39.57 | 765400 |
| 2022-04-28 | 38.56 | $38.40 | 529900 |
| 2022-04-27 | 38.58 | $37.64 | 624600 |
| 2022-04-26 | 38.68 | $35.96 | 502400 |
| 2022-04-25 | 38.96 | $37.69 | 355800 |
| 2022-04-22 | 39.10 | $37.85 | 455300 |
| 2022-04-21 | 39.23 | $37.09 | 737200 |
| 2022-04-20 | 39.45 | $38.59 | 658200 |
| 2022-04-19 | 39.54 | $39.91 | 486100 |
| 2022-04-18 | 39.50 | $38.20 | 617800 |
| 2022-04-14 | 39.64 | $39.58 | 957700 |
| 2022-04-13 | 39.65 | $40.93 | 1.2M |
| 2022-04-12 | 39.51 | $39.64 | 594900 |
| 2022-04-11 | 39.50 | $38.86 | 809600 |
| 2022-04-08 | 39.57 | $37.72 | 495800 |
| 2022-04-07 | 39.76 | $38.41 | 673400 |
| 2022-04-06 | 39.90 | $40.61 | 793500 |
| 2022-04-05 | 39.83 | $39.97 | 792900 |
| 2022-04-04 | 39.81 | $41.34 | 1.0M |
| 2022-04-01 | 39.65 | $37.93 | 840600 |
| 2022-03-31 | 39.83 | $36.73 | 1.0M |
| 2022-03-30 | 40.16 | $38.13 | 796100 |
| 2022-03-29 | 40.37 | $39.71 | 1.5M |
| 2022-03-28 | 40.44 | $37.87 | 1.0M |
| 2022-03-25 | 40.71 | $38.27 | 1.1M |
| 2022-03-24 | 40.97 | $41.67 | 1.0M |
| 2022-03-23 | 40.90 | $44.06 | 1.1M |
| 2022-03-22 | 40.56 | $43.51 | 1.2M |
| 2022-03-21 | 40.25 | $39.74 | 940200 |
| 2022-03-18 | 40.31 | $42.78 | 1.6M |
| 2022-03-17 | 40.05 | $37.72 | 2.3M |
| 2022-03-16 | 40.29 | $42.27 | 4.7M |
| 2022-03-15 | 40.09 | $25.41 | 3.8M |
| 2022-03-14 | 41.63 | $24.50 | 4.3M |
| 2022-03-11 | 43.43 | $31.20 | 1.8M |
| 2022-03-10 | 44.72 | $37.33 | 1.0M |
| 2022-03-09 | 45.50 | $42.13 | 391900 |
| 2022-03-08 | 45.85 | $40.49 | 624400 |
| 2022-03-07 | 46.42 | $40.12 | 665300 |
| 2022-03-04 | 47.08 | $41.33 | 674400 |
| 2022-03-03 | 47.69 | $43.85 | 468000 |
| 2022-03-02 | 48.09 | $45.04 | 810300 |
| 2022-03-01 | 48.41 | $44.82 | 839200 |
| 2022-02-28 | 48.79 | $46.29 | 608300 |
| 2022-02-25 | 49.05 | $48.63 | 300900 |
| 2022-02-24 | 49.10 | $46.97 | 899200 |
| 2022-02-23 | 49.32 | $45.45 | 793200 |
| 2022-02-22 | 49.73 | $48.51 | 666800 |
| 2022-02-18 | 49.86 | $52.05 | 448900 |
| 2022-02-17 | 49.63 | $53.10 | 533500 |
| 2022-02-16 | 49.26 | $53.11 | 273900 |
| 2022-02-15 | 48.86 | $52.78 | 532200 |
| 2022-02-14 | 48.44 | $49.65 | 353100 |
| 2022-02-11 | 48.32 | $48.13 | 427000 |
| 2022-02-10 | 48.34 | $50.88 | 377800 |
| 2022-02-09 | 48.07 | $49.72 | 460300 |
| 2022-02-08 | 47.90 | $47.10 | 384500 |
| 2022-02-07 | 47.98 | $46.07 | 284900 |
| 2022-02-04 | 48.18 | $48.16 | 312600 |
| 2022-02-03 | 48.18 | $47.22 | 201600 |
| 2022-02-02 | 48.28 | $48.24 | 221800 |
| 2022-02-01 | 48.29 | $50.53 | 353700 |
| 2022-01-31 | 48.05 | $50.56 | 952600 |
| 2022-01-28 | 47.79 | $45.46 | 635300 |
| 2022-01-27 | 48.03 | $44.39 | 638200 |
| 2022-01-26 | 48.42 | $45.18 | 293200 |
| 2022-01-25 | 48.76 | $46.56 | 427900 |
| 2022-01-24 | 48.99 | $45.79 | 957200 |
| 2022-01-21 | 49.33 | $47.91 | 799400 |
| 2022-01-20 | 49.48 | $50.71 | 485800 |
| 2022-01-19 | 49.35 | $50.56 | 467200 |
| 2022-01-18 | 49.22 | $50.70 | 544300 |
| 2022-01-14 | 49.06 | $51.51 | 451200 |
| 2022-01-13 | 48.80 | $50.48 | 717000 |
| 2022-01-12 | 48.63 | $53.39 | 923700 |
| 2022-01-11 | 48.13 | $51.85 | 686400 |
| 2022-01-10 | 47.73 | $49.12 | 397800 |
| 2022-01-07 | 47.59 | $49.38 | 403800 |
| 2022-01-06 | 47.40 | $48.69 | 762100 |
| 2022-01-05 | 47.26 | $46.08 | 499400 |
| 2022-01-04 | 47.39 | $45.07 | 516200 |
| 2022-01-03 | 47.63 | $45.91 | 345200 |
| 2021-12-31 | 47.81 | $45.43 | 523800 |
| 2021-12-30 | 48.07 | $45.20 | 1.0M |
| 2021-12-29 | 48.37 | $42.23 | 1.0M |
| 2021-12-28 | 49.01 | $44.42 | 773400 |
| 2021-12-27 | 49.50 | $45.34 | 1.1M |
| 2021-12-23 | 49.93 | $49.56 | 368000 |
| 2021-12-22 | 49.97 | $51.15 | 639800 |
| 2021-12-21 | 49.85 | $52.09 | 1.1M |
| 2021-12-20 | 49.61 | $46.90 | 867000 |
| 2021-12-17 | 49.90 | $49.21 | 1.1M |
| 2021-12-16 | 49.97 | $48.17 | 727000 |
| 2021-12-15 | 50.16 | $49.14 | 1.3M |
| 2021-12-14 | 50.27 | $49.72 | 1.0M |
| 2021-12-13 | 50.33 | $49.00 | 1.5M |
| 2021-12-10 | 50.47 | $50.91 | 673600 |
| 2021-12-09 | 50.42 | $49.59 | 760300 |
| 2021-12-08 | 50.51 | $49.87 | 1.5M |
| 2021-12-07 | 50.58 | $47.58 | 1.3M |
| 2021-12-06 | 50.89 | $44.55 | 1.7M |
| 2021-12-03 | 51.56 | $41.04 | 4.2M |
| 2021-12-02 | 52.67 | $46.93 | 2.3M |
| 2021-12-01 | 53.27 | $50.45 | 958800 |
| 2021-11-30 | 53.57 | $51.20 | 2.0M |
| 2021-11-29 | 53.82 | $52.80 | 657900 |
| 2021-11-26 | 53.92 | $54.45 | 424500 |
| 2021-11-24 | 53.87 | $56.62 | 465300 |
| 2021-11-23 | 53.58 | $56.84 | 688900 |
| 2021-11-22 | 53.24 | $56.08 | 511400 |
| 2021-11-19 | 52.94 | $56.52 | 703800 |
| 2021-11-18 | 52.56 | $54.41 | 1.2M |
| 2021-11-17 | 52.36 | $54.30 | 811500 |
| 2021-11-16 | 52.16 | $55.30 | 1.0M |
| 2021-11-15 | 51.83 | $52.78 | 505000 |
| 2021-11-12 | 51.73 | $53.30 | 552000 |
| 2021-11-11 | 51.56 | $51.82 | 638200 |
| 2021-11-10 | 51.54 | $50.12 | 793100 |
| 2021-11-09 | 51.69 | $48.89 | 742000 |
| 2021-11-08 | 51.98 | $48.59 | 661300 |
| 2021-11-05 | 52.34 | $48.45 | 711400 |
| 2021-11-04 | 52.75 | $48.51 | 1.1M |
| 2021-11-03 | 53.19 | $49.70 | 1.6M |
| 2021-11-02 | 53.56 | $48.38 | 1.4M |
| 2021-11-01 | 54.11 | $51.71 | 1.3M |
| 2021-10-29 | 54.36 | $50.39 | 615100 |
| 2021-10-28 | 54.78 | $51.30 | 569400 |
| 2021-10-27 | 55.14 | $50.52 | 699900 |
| 2021-10-26 | 55.63 | $50.19 | 1.4M |
| 2021-10-25 | 56.20 | $53.53 | 998600 |
| 2021-10-22 | 56.48 | $55.20 | 623000 |
| 2021-10-21 | 56.62 | $58.04 | 587200 |
| 2021-10-20 | 56.47 | $58.30 | 701300 |
| 2021-10-19 | 56.27 | $57.99 | 770500 |
| 2021-10-18 | 56.09 | $56.99 | 844700 |
| 2021-10-15 | 56.00 | $58.06 | 440100 |
| 2021-10-14 | 55.78 | $56.81 | 412500 |
| 2021-10-13 | 55.67 | $57.76 | 645300 |
| 2021-10-12 | 55.45 | $57.23 | 528300 |
| 2021-10-11 | 55.27 | $56.70 | 595500 |
| 2021-10-08 | 55.11 | $55.78 | 535300 |
| 2021-10-07 | 55.04 | $54.96 | 644500 |
| 2021-10-06 | 55.05 | $52.76 | 955000 |
| 2021-10-05 | 55.30 | $53.68 | 406600 |
| 2021-10-04 | 55.47 | $52.25 | 651600 |
| 2021-10-01 | 55.80 | $53.57 | 562800 |
| 2021-09-30 | 56.04 | $54.83 | 768900 |
| 2021-09-29 | 56.17 | $54.60 | 823200 |
| 2021-09-28 | 56.33 | $55.55 | 801100 |
| 2021-09-27 | 56.41 | $57.14 | 1.1M |
| 2021-09-24 | 56.34 | $53.72 | 3.6M |
| 2021-09-23 | 56.61 | $52.23 | 1.1M |
| 2021-09-22 | 57.07 | $52.07 | 1.0M |
| 2021-09-21 | 57.60 | $53.00 | 715200 |
| 2021-09-20 | 58.08 | $52.84 | 1.1M |
| 2021-09-17 | 58.64 | $54.74 | 1.4M |
| 2021-09-16 | 59.05 | $54.31 | 1.9M |
| 2021-09-15 | 59.55 | $55.01 | 3.5M |
| 2021-09-14 | 60.02 | $62.05 | 453500 |
| 2021-09-13 | 59.81 | $62.77 | 459800 |
| 2021-09-10 | 59.50 | $63.11 | 654000 |
| 2021-09-09 | 59.12 | $65.50 | 762900 |
| 2021-09-08 | 58.45 | $64.56 | 1.5M |
| 2021-09-07 | 57.80 | $66.99 | 1.9M |
| 2021-09-03 | 56.83 | $64.60 | 833900 |
| 2021-09-02 | 56.02 | $65.12 | 897300 |
| 2021-09-01 | 55.06 | $65.07 | 1.3M |
| 2021-08-31 | 54.00 | $63.30 | 1.7M |
| 2021-08-30 | 53.03 | $61.91 | 898000 |
| 2021-08-27 | 52.09 | $61.97 | 2.5M |
| 2021-08-26 | 51.05 | $59.88 | 13.6M |
| 2021-08-25 | 50.12 | $56.47 | 1.5M |
| 2021-08-24 | 49.45 | $54.91 | 3.2M |
| 2021-08-23 | 48.88 | $49.13 | 1.6M |
| 2021-08-20 | 48.85 | $46.82 | 2.0M |
| 2021-08-19 | 49.07 | $45.28 | 3.9M |
| 2021-08-18 | 49.47 | $41.02 | 2.5M |
| 2021-08-17 | 50.35 | $40.50 | 2.8M |
| 2021-08-16 | 51.39 | $42.93 | 1.3M |
| 2021-08-13 | 52.28 | $45.20 | 817300 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
73.89
2026-08-10
Close Price
$74.88
Vol: 222635
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
25.25
Average
42.66
Maximum
73.89
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-08-10 | 73.89 | $74.88 | 222635 |
| 2026-08-07 | 73.69 | $74.44 | 159000 |
| 2026-08-06 | 73.51 | $74.73 | 180429 |
| 2026-08-05 | 73.29 | $74.81 | 298337 |
| 2026-08-04 | 73.04 | $74.87 | 171421 |
| 2026-08-03 | 72.76 | $73.98 | 228701 |
| 2026-07-31 | 72.54 | $73.57 | 293610 |
| 2026-07-30 | 72.34 | $73.02 | 451654 |
| 2026-07-29 | 72.15 | $73.99 | 254788 |
| 2026-07-28 | 71.84 | $74.83 | 359700 |
| 2026-07-27 | 71.40 | $74.80 | 472513 |
| 2026-07-24 | 70.92 | $73.95 | 424129 |
| 2026-07-23 | 70.49 | $72.58 | 255414 |
| 2026-07-22 | 70.16 | $72.43 | 239575 |
| 2026-07-21 | 69.82 | $71.90 | 234930 |
| 2026-07-20 | 69.50 | $71.59 | 291500 |
| 2026-07-17 | 69.19 | $70.07 | 145009 |
| 2026-07-16 | 69.00 | $69.32 | 306339 |
| 2026-07-15 | 68.87 | $70.92 | 256200 |
| 2026-07-14 | 68.59 | $69.71 | 173500 |
| 2026-07-13 | 68.41 | $69.75 | 162814 |
| 2026-07-10 | 68.21 | $70.54 | 195036 |
| 2026-07-09 | 67.93 | $71.76 | 207825 |
| 2026-07-08 | 67.51 | $70.28 | 227818 |
| 2026-07-07 | 67.21 | $69.60 | 207400 |
| 2026-07-06 | 66.96 | $69.35 | 318211 |
| 2026-07-02 | 66.72 | $67.26 | 297835 |
| 2026-07-01 | 66.68 | $66.90 | 330100 |
| 2026-06-30 | 66.69 | $65.99 | 216811 |
| 2026-06-29 | 66.79 | $65.93 | 434402 |
| 2026-06-26 | 66.91 | $66.66 | 433704 |
| 2026-06-25 | 66.95 | $66.43 | 400427 |
| 2026-06-24 | 67.01 | $65.91 | 308400 |
| 2026-06-23 | 67.11 | $66.29 | 407800 |
| 2026-06-22 | 67.12 | $67.25 | 203007 |
| 2026-06-18 | 66.98 | $65.72 | 498300 |
| 2026-06-17 | 66.95 | $66.42 | 274332 |
| 2026-06-16 | 66.80 | $67.35 | 327325 |
| 2026-06-15 | 66.52 | $68.85 | 273800 |
| 2026-06-12 | 66.04 | $67.83 | 361829 |
| 2026-06-11 | 65.60 | $68.17 | 427130 |
| 2026-06-10 | 65.09 | $68.25 | 342925 |
| 2026-06-09 | 64.52 | $66.09 | 356021 |
| 2026-06-08 | 64.13 | $66.10 | 254500 |
| 2026-06-05 | 63.70 | $66.09 | 412700 |
| 2026-06-04 | 63.24 | $68.03 | 285428 |
| 2026-06-03 | 62.56 | $66.96 | 383962 |
| 2026-06-02 | 61.94 | $68.71 | 372400 |
| 2026-06-01 | 61.10 | $68.36 | 382121 |
| 2026-05-29 | 60.26 | $67.43 | 478055 |
| 2026-05-28 | 59.46 | $65.93 | 443100 |
| 2026-05-27 | 58.76 | $65.45 | 580027 |
| 2026-05-26 | 58.08 | $64.09 | 787439 |
| 2026-05-22 | 57.49 | $54.42 | 349513 |
| 2026-05-21 | 57.85 | $56.03 | 335900 |
| 2026-05-20 | 58.06 | $56.88 | 202200 |
| 2026-05-19 | 58.20 | $56.89 | 162011 |
| 2026-05-18 | 58.36 | $57.22 | 220400 |
| 2026-05-15 | 58.52 | $56.33 | 239006 |
| 2026-05-14 | 58.79 | $57.35 | 261500 |
| 2026-05-13 | 58.99 | $59.61 | 295400 |
| 2026-05-12 | 58.99 | $58.23 | 276547 |
| 2026-05-11 | 59.14 | $59.03 | 200100 |
| 2026-05-08 | 59.22 | $58.88 | 168642 |
| 2026-05-07 | 59.33 | $59.00 | 269000 |
| 2026-05-06 | 59.42 | $60.27 | 361002 |
| 2026-05-05 | 59.41 | $58.75 | 175800 |
| 2026-05-04 | 59.53 | $59.04 | 280946 |
| 2026-05-01 | 59.63 | $58.85 | 184410 |
| 2026-04-30 | 59.74 | $58.99 | 193800 |
| 2026-04-29 | 59.84 | $57.22 | 413843 |
| 2026-04-28 | 60.11 | $57.53 | 388438 |
| 2026-04-27 | 60.35 | $58.61 | 403500 |
| 2026-04-24 | 60.48 | $58.74 | 159501 |
| 2026-04-23 | 60.58 | $57.75 | 448412 |
| 2026-04-22 | 60.79 | $59.24 | 259907 |
| 2026-04-21 | 60.85 | $60.63 | 390032 |
| 2026-04-20 | 60.77 | $62.82 | 210409 |
| 2026-04-17 | 60.45 | $62.85 | 267700 |
| 2026-04-16 | 60.12 | $62.96 | 273803 |
| 2026-04-15 | 59.77 | $63.07 | 207300 |
| 2026-04-14 | 59.39 | $62.16 | 216400 |
| 2026-04-13 | 59.10 | $60.54 | 169900 |
| 2026-04-10 | 58.96 | $60.04 | 242700 |
| 2026-04-09 | 58.88 | $60.74 | 223131 |
| 2026-04-08 | 58.74 | $60.79 | 238004 |
| 2026-04-07 | 58.59 | $58.63 | 215102 |
| 2026-04-06 | 58.65 | $59.31 | 153319 |
| 2026-04-02 | 58.65 | $58.50 | 209324 |
| 2026-04-01 | 58.74 | $58.30 | 256700 |
| 2026-03-31 | 58.85 | $58.39 | 551300 |
| 2026-03-30 | 58.96 | $56.47 | 343875 |
| 2026-03-27 | 59.27 | $56.42 | 352805 |
| 2026-03-26 | 59.60 | $57.87 | 263300 |
| 2026-03-25 | 59.81 | $58.64 | 291700 |
| 2026-03-24 | 59.97 | $58.19 | 391300 |
| 2026-03-23 | 60.19 | $58.10 | 413201 |
| 2026-03-20 | 60.43 | $58.76 | 756100 |
| 2026-03-19 | 60.63 | $59.01 | 847900 |
| 2026-03-18 | 60.82 | $60.94 | 656611 |
| 2026-03-17 | 60.83 | $60.80 | 435227 |
| 2026-03-16 | 60.85 | $61.21 | 447775 |
| 2026-03-13 | 60.84 | $61.74 | 444800 |
| 2026-03-12 | 60.77 | $61.22 | 543312 |
| 2026-03-11 | 60.77 | $61.15 | 637413 |
| 2026-03-10 | 60.79 | $59.80 | 421836 |
| 2026-03-09 | 60.96 | $60.34 | 320827 |
| 2026-03-06 | 61.10 | $60.80 | 141011 |
| 2026-03-05 | 61.20 | $60.56 | 229617 |
| 2026-03-04 | 61.33 | $59.81 | 225535 |
| 2026-03-03 | 61.55 | $58.95 | 419533 |
| 2026-03-02 | 61.88 | $59.66 | 389600 |
| 2026-02-27 | 62.17 | $59.67 | 421253 |
| 2026-02-26 | 62.48 | $62.81 | 112241 |
| 2026-02-25 | 62.52 | $62.50 | 116138 |
| 2026-02-24 | 62.62 | $61.75 | 271601 |
| 2026-02-23 | 62.82 | $61.62 | 288809 |
| 2026-02-20 | 63.08 | $62.56 | 231300 |
| 2026-02-19 | 63.27 | $61.98 | 197901 |
| 2026-02-18 | 63.54 | $61.93 | 208228 |
| 2026-02-17 | 63.84 | $61.05 | 251000 |
| 2026-02-13 | 64.26 | $61.18 | 319400 |
| 2026-02-12 | 64.71 | $61.32 | 452733 |
| 2026-02-11 | 65.19 | $64.63 | 265300 |
| 2026-02-10 | 65.39 | $64.70 | 132700 |
| 2026-02-09 | 65.60 | $65.08 | 391148 |
| 2026-02-06 | 65.78 | $63.09 | 381200 |
| 2026-02-05 | 66.17 | $62.13 | 234942 |
| 2026-02-04 | 66.69 | $61.93 | 1.0M |
| 2026-02-03 | 67.24 | $64.10 | 459500 |
| 2026-02-02 | 67.59 | $64.62 | 316900 |
| 2026-01-30 | 67.90 | $64.35 | 514300 |
| 2026-01-29 | 68.23 | $66.41 | 535359 |
| 2026-01-28 | 68.36 | $67.19 | 297919 |
| 2026-01-27 | 68.40 | $68.57 | 216541 |
| 2026-01-26 | 68.30 | $69.89 | 333919 |
| 2026-01-23 | 68.05 | $69.40 | 318449 |
| 2026-01-22 | 67.84 | $67.69 | 448200 |
| 2026-01-21 | 67.78 | $66.24 | 408823 |
| 2026-01-20 | 67.85 | $68.08 | 570437 |
| 2026-01-16 | 67.72 | $69.49 | 470819 |
| 2026-01-15 | 67.44 | $69.89 | 316808 |
| 2026-01-14 | 67.08 | $69.92 | 383900 |
| 2026-01-13 | 66.68 | $70.46 | 289800 |
| 2026-01-12 | 66.21 | $69.31 | 675100 |
| 2026-01-09 | 65.82 | $66.40 | 367446 |
| 2026-01-08 | 65.69 | $69.43 | 578300 |
| 2026-01-07 | 65.25 | $67.39 | 467975 |
| 2026-01-06 | 64.98 | $65.44 | 307700 |
| 2026-01-05 | 64.90 | $66.11 | 358585 |
| 2026-01-02 | 64.73 | $64.74 | 360300 |
| 2025-12-31 | 64.68 | $64.76 | 386045 |
| 2025-12-30 | 64.62 | $64.11 | 333106 |
| 2025-12-29 | 64.61 | $65.55 | 230105 |
| 2025-12-26 | 64.46 | $65.97 | 135100 |
| 2025-12-24 | 64.25 | $65.85 | 137036 |
| 2025-12-23 | 64.05 | $66.04 | 273600 |
| 2025-12-22 | 63.82 | $65.60 | 256200 |
| 2025-12-19 | 63.62 | $65.18 | 997900 |
| 2025-12-18 | 63.45 | $64.07 | 269530 |
| 2025-12-17 | 63.37 | $63.19 | 200507 |
| 2025-12-16 | 63.35 | $62.63 | 200609 |
| 2025-12-15 | 63.37 | $63.50 | 252800 |
| 2025-12-12 | 63.28 | $64.31 | 416247 |
| 2025-12-11 | 63.09 | $63.43 | 297425 |
| 2025-12-10 | 62.96 | $63.85 | 353600 |
| 2025-12-09 | 62.78 | $63.98 | 279322 |
| 2025-12-08 | 62.57 | $64.20 | 384035 |
| 2025-12-05 | 62.32 | $63.86 | 476800 |
| 2025-12-04 | 62.08 | $62.26 | 265000 |
| 2025-12-03 | 61.98 | $61.93 | 398400 |
| 2025-12-02 | 61.89 | $62.19 | 358536 |
| 2025-12-01 | 61.78 | $63.42 | 382918 |
| 2025-11-28 | 61.52 | $63.12 | 298000 |
| 2025-11-26 | 61.28 | $63.37 | 319400 |
| 2025-11-25 | 61.01 | $64.57 | 566742 |
| 2025-11-24 | 60.59 | $64.83 | 714547 |
| 2025-11-21 | 60.13 | $61.79 | 514349 |
| 2025-11-20 | 59.95 | $63.70 | 1.4M |
| 2025-11-19 | 59.57 | $59.95 | 405900 |
| 2025-11-18 | 59.55 | $59.35 | 414000 |
| 2025-11-17 | 59.57 | $58.56 | 330000 |
| 2025-11-14 | 59.68 | $58.68 | 263230 |
| 2025-11-13 | 59.76 | $58.44 | 233800 |
| 2025-11-12 | 59.87 | $59.86 | 271207 |
| 2025-11-11 | 59.82 | $60.94 | 186531 |
| 2025-11-10 | 59.65 | $60.94 | 214518 |
| 2025-11-07 | 59.45 | $59.50 | 248536 |
| 2025-11-06 | 59.37 | $59.30 | 154500 |
| 2025-11-05 | 59.30 | $59.62 | 211428 |
| 2025-11-04 | 59.19 | $58.82 | 214542 |
| 2025-11-03 | 59.16 | $60.46 | 188137 |
| 2025-10-31 | 58.95 | $59.31 | 209500 |
| 2025-10-30 | 58.86 | $60.11 | 317100 |
| 2025-10-29 | 58.68 | $60.52 | 202800 |
| 2025-10-28 | 58.45 | $59.40 | 298017 |
| 2025-10-27 | 58.33 | $61.06 | 212500 |
| 2025-10-24 | 58.04 | $59.81 | 137517 |
| 2025-10-23 | 57.87 | $59.51 | 160032 |
| 2025-10-22 | 57.72 | $58.79 | 174800 |
| 2025-10-21 | 57.65 | $59.21 | 363918 |
| 2025-10-20 | 57.55 | $59.03 | 362500 |
| 2025-10-17 | 57.47 | $56.99 | 289004 |
| 2025-10-16 | 57.62 | $56.90 | 401900 |
| 2025-10-15 | 57.80 | $57.12 | 276100 |
| 2025-10-14 | 57.99 | $56.18 | 251200 |
| 2025-10-13 | 58.30 | $56.16 | 255330 |
| 2025-10-10 | 58.64 | $54.87 | 481402 |
| 2025-10-09 | 59.14 | $57.46 | 221127 |
| 2025-10-08 | 59.42 | $58.09 | 165224 |
| 2025-10-07 | 59.66 | $57.77 | 286710 |
| 2025-10-06 | 59.95 | $58.34 | 196533 |
| 2025-10-03 | 60.22 | $58.71 | 174817 |
| 2025-10-02 | 60.48 | $58.74 | 377103 |
| 2025-10-01 | 60.74 | $59.13 | 195344 |
| 2025-09-30 | 60.97 | $58.61 | 280937 |
| 2025-09-29 | 61.25 | $59.08 | 211300 |
| 2025-09-26 | 61.47 | $58.55 | 290602 |
| 2025-09-25 | 61.70 | $59.38 | 294700 |
| 2025-09-24 | 61.82 | $61.48 | 465400 |
| 2025-09-23 | 61.70 | $60.11 | 314053 |
| 2025-09-22 | 61.67 | $60.59 | 421000 |
| 2025-09-19 | 61.55 | $62.63 | 760700 |
| 2025-09-18 | 61.18 | $63.47 | 304700 |
| 2025-09-17 | 60.67 | $62.68 | 848500 |
| 2025-09-16 | 60.18 | $62.90 | 419100 |
| 2025-09-15 | 59.60 | $62.55 | 864400 |
| 2025-09-12 | 58.99 | $62.53 | 591100 |
| 2025-09-11 | 58.33 | $61.67 | 309600 |
| 2025-09-10 | 57.70 | $62.96 | 630000 |
| 2025-09-09 | 56.89 | $63.80 | 474600 |
| 2025-09-08 | 55.94 | $63.68 | 773400 |
| 2025-09-05 | 54.93 | $62.57 | 1.3M |
| 2025-09-04 | 53.98 | $62.04 | 1.3M |
| 2025-09-03 | 53.02 | $59.87 | 834400 |
| 2025-09-02 | 52.22 | $58.74 | 1.2M |
| 2025-08-29 | 51.49 | $54.06 | 623900 |
| 2025-08-28 | 51.19 | $51.67 | 273100 |
| 2025-08-27 | 51.10 | $53.54 | 701400 |
| 2025-08-26 | 50.83 | $51.54 | 456400 |
| 2025-08-25 | 50.74 | $52.54 | 351300 |
| 2025-08-22 | 50.55 | $51.84 | 378800 |
| 2025-08-21 | 50.41 | $50.86 | 177200 |
| 2025-08-20 | 50.38 | $50.36 | 205800 |
| 2025-08-19 | 50.41 | $49.40 | 453400 |
| 2025-08-18 | 50.55 | $50.11 | 247800 |
| 2025-08-15 | 50.63 | $50.37 | 221600 |
| 2025-08-14 | 50.71 | $50.37 | 223000 |
| 2025-08-13 | 50.81 | $51.01 | 257200 |
| 2025-08-12 | 50.86 | $50.44 | 147100 |
| 2025-08-11 | 50.99 | $50.44 | 119000 |
| 2025-08-08 | 51.13 | $50.65 | 95000 |
| 2025-08-07 | 51.27 | $51.00 | 291100 |
| 2025-08-06 | 51.39 | $50.63 | 228000 |
| 2025-08-05 | 51.55 | $50.27 | 284900 |
| 2025-08-04 | 51.77 | $50.19 | 205500 |
| 2025-08-01 | 52.00 | $50.52 | 295100 |
| 2025-07-31 | 52.19 | $50.20 | 206800 |
| 2025-07-30 | 52.43 | $50.31 | 80200 |
| 2025-07-29 | 52.65 | $50.48 | 124600 |
| 2025-07-28 | 52.86 | $50.44 | 257300 |
| 2025-07-25 | 53.07 | $51.07 | 356300 |
| 2025-07-24 | 53.23 | $52.03 | 187300 |
| 2025-07-23 | 53.28 | $53.44 | 287800 |
| 2025-07-22 | 53.19 | $53.00 | 194800 |
| 2025-07-21 | 53.12 | $53.15 | 534000 |
| 2025-07-18 | 53.02 | $53.91 | 188700 |
| 2025-07-17 | 52.83 | $54.61 | 158900 |
| 2025-07-16 | 52.56 | $54.39 | 350400 |
| 2025-07-15 | 52.28 | $54.89 | 335600 |
| 2025-07-14 | 51.93 | $54.01 | 185700 |
| 2025-07-11 | 51.64 | $53.67 | 125800 |
| 2025-07-10 | 51.36 | $53.35 | 223000 |
| 2025-07-09 | 51.10 | $53.52 | 263900 |
| 2025-07-08 | 50.79 | $53.68 | 865800 |
| 2025-07-07 | 50.45 | $50.98 | 449100 |
| 2025-07-03 | 50.35 | $50.68 | 90000 |
| 2025-07-02 | 50.26 | $50.87 | 194700 |
| 2025-07-01 | 50.13 | $51.03 | 213700 |
| 2025-06-30 | 49.97 | $50.91 | 140900 |
| 2025-06-27 | 49.81 | $50.90 | 246500 |
| 2025-06-26 | 49.64 | $50.62 | 186800 |
| 2025-06-25 | 49.49 | $50.52 | 207700 |
| 2025-06-24 | 49.32 | $50.53 | 277700 |
| 2025-06-23 | 49.12 | $49.18 | 214800 |
| 2025-06-20 | 49.03 | $49.84 | 642400 |
| 2025-06-18 | 48.84 | $50.60 | 458900 |
| 2025-06-17 | 48.54 | $50.00 | 371800 |
| 2025-06-16 | 48.26 | $49.77 | 229000 |
| 2025-06-13 | 47.97 | $49.02 | 353200 |
| 2025-06-12 | 47.73 | $49.78 | 232700 |
| 2025-06-11 | 47.37 | $49.57 | 265300 |
| 2025-06-10 | 47.00 | $49.60 | 342900 |
| 2025-06-09 | 46.59 | $48.84 | 360600 |
| 2025-06-06 | 46.23 | $48.00 | 484200 |
| 2025-06-05 | 45.92 | $47.80 | 397800 |
| 2025-06-04 | 45.60 | $47.22 | 291200 |
| 2025-06-03 | 45.32 | $47.03 | 236800 |
| 2025-06-02 | 45.04 | $47.68 | 161000 |
| 2025-05-30 | 44.66 | $47.88 | 608700 |
| 2025-05-29 | 44.23 | $49.02 | 462400 |
| 2025-05-28 | 43.66 | $48.21 | 592800 |
| 2025-05-27 | 43.13 | $46.19 | 615200 |
| 2025-05-23 | 42.77 | $43.64 | 264500 |
| 2025-05-22 | 42.64 | $43.75 | 190100 |
| 2025-05-21 | 42.48 | $43.15 | 237400 |
| 2025-05-20 | 42.37 | $43.39 | 305500 |
| 2025-05-19 | 42.23 | $42.53 | 181000 |
| 2025-05-16 | 42.15 | $42.20 | 143300 |
| 2025-05-15 | 42.09 | $42.63 | 227400 |
| 2025-05-14 | 41.97 | $42.30 | 208700 |
| 2025-05-13 | 41.89 | $42.45 | 291900 |
| 2025-05-12 | 41.78 | $42.86 | 193300 |
| 2025-05-09 | 41.61 | $42.32 | 195900 |
| 2025-05-08 | 41.47 | $42.86 | 312900 |
| 2025-05-07 | 41.27 | $42.82 | 266700 |
| 2025-05-06 | 41.05 | $42.37 | 538400 |
| 2025-05-05 | 40.85 | $42.01 | 345500 |
| 2025-05-02 | 40.68 | $42.25 | 331500 |
| 2025-05-01 | 40.48 | $40.85 | 176500 |
| 2025-04-30 | 40.42 | $41.16 | 250600 |
| 2025-04-29 | 40.34 | $41.42 | 305100 |
| 2025-04-28 | 40.23 | $41.17 | 336400 |
| 2025-04-25 | 40.15 | $40.73 | 493600 |
| 2025-04-24 | 40.13 | $41.02 | 821300 |
| 2025-04-23 | 40.08 | $40.68 | 543100 |
| 2025-04-22 | 40.07 | $40.51 | 501100 |
| 2025-04-21 | 40.08 | $39.28 | 352400 |
| 2025-04-17 | 40.23 | $39.20 | 534500 |
| 2025-04-16 | 40.40 | $40.26 | 700900 |
| 2025-04-15 | 40.49 | $41.71 | 364300 |
| 2025-04-14 | 40.47 | $40.29 | 682900 |
| 2025-04-11 | 40.64 | $39.30 | 541800 |
| 2025-04-10 | 40.93 | $38.41 | 801600 |
| 2025-04-09 | 41.35 | $39.09 | 729100 |
| 2025-04-08 | 41.75 | $38.14 | 1.1M |
| 2025-04-07 | 42.30 | $38.85 | 754000 |
| 2025-04-04 | 42.82 | $39.14 | 959300 |
| 2025-04-03 | 43.35 | $42.09 | 529900 |
| 2025-04-02 | 43.65 | $42.30 | 424300 |
| 2025-04-01 | 43.96 | $42.12 | 280800 |
| 2025-03-31 | 44.31 | $41.98 | 383400 |
| 2025-03-28 | 44.70 | $41.55 | 642000 |
| 2025-03-27 | 45.16 | $42.63 | 410200 |
| 2025-03-26 | 45.53 | $42.81 | 508800 |
| 2025-03-25 | 45.91 | $42.03 | 500900 |
| 2025-03-24 | 46.42 | $42.50 | 1.0M |
| 2025-03-21 | 46.92 | $41.97 | 2.0M |
| 2025-03-20 | 47.51 | $41.23 | 4.6M |
| 2025-03-19 | 48.20 | $46.88 | 1.3M |
| 2025-03-18 | 48.36 | $47.69 | 1.5M |
| 2025-03-17 | 48.46 | $49.09 | 928800 |
| 2025-03-14 | 48.41 | $47.68 | 888900 |
| 2025-03-13 | 48.49 | $46.75 | 429000 |
| 2025-03-12 | 48.66 | $48.65 | 297500 |
| 2025-03-11 | 48.62 | $48.68 | 382100 |
| 2025-03-10 | 48.57 | $48.26 | 470700 |
| 2025-03-07 | 48.55 | $48.84 | 471300 |
| 2025-03-06 | 48.45 | $50.31 | 1.0M |
| 2025-03-05 | 48.19 | $49.52 | 650200 |
| 2025-03-04 | 47.99 | $47.35 | 454300 |
| 2025-03-03 | 47.98 | $46.84 | 569800 |
| 2025-02-28 | 47.99 | $46.79 | 822500 |
| 2025-02-27 | 48.01 | $47.15 | 908000 |
| 2025-02-26 | 47.98 | $49.00 | 1.3M |
| 2025-02-25 | 47.75 | $52.08 | 2.7M |
| 2025-02-24 | 47.19 | $50.10 | 931300 |
| 2025-02-21 | 46.80 | $48.97 | 399500 |
| 2025-02-20 | 46.50 | $49.99 | 487500 |
| 2025-02-19 | 46.07 | $48.13 | 623200 |
| 2025-02-18 | 45.80 | $49.69 | 940500 |
| 2025-02-14 | 45.35 | $47.15 | 371400 |
| 2025-02-13 | 45.11 | $46.59 | 296300 |
| 2025-02-12 | 44.90 | $44.89 | 216500 |
| 2025-02-11 | 44.82 | $45.20 | 254500 |
| 2025-02-10 | 44.69 | $45.63 | 207700 |
| 2025-02-07 | 44.49 | $46.32 | 248300 |
| 2025-02-06 | 44.18 | $45.45 | 355100 |
| 2025-02-05 | 43.92 | $45.26 | 147700 |
| 2025-02-04 | 43.64 | $45.00 | 359000 |
| 2025-02-03 | 43.37 | $43.75 | 168700 |
| 2025-01-31 | 43.19 | $43.35 | 190000 |
| 2025-01-30 | 43.04 | $45.24 | 249600 |
| 2025-01-29 | 42.69 | $44.25 | 226200 |
| 2025-01-28 | 42.43 | $45.35 | 205800 |
| 2025-01-27 | 42.05 | $44.21 | 367200 |
| 2025-01-24 | 41.76 | $46.38 | 566900 |
| 2025-01-23 | 41.23 | $43.49 | 426800 |
| 2025-01-22 | 40.97 | $44.16 | 613200 |
| 2025-01-21 | 40.62 | $44.22 | 606700 |
| 2025-01-17 | 40.22 | $42.94 | 396500 |
| 2025-01-16 | 39.92 | $41.67 | 438700 |
| 2025-01-15 | 39.74 | $40.42 | 401000 |
| 2025-01-14 | 39.67 | $39.80 | 380700 |
| 2025-01-13 | 39.66 | $39.62 | 312200 |
| 2025-01-10 | 39.68 | $38.58 | 353500 |
| 2025-01-08 | 39.80 | $38.55 | 388800 |
| 2025-01-07 | 39.94 | $38.19 | 666100 |
| 2025-01-06 | 40.12 | $38.50 | 414300 |
| 2025-01-03 | 40.28 | $38.97 | 503300 |
| 2025-01-02 | 40.41 | $39.78 | 456400 |
| 2024-12-31 | 40.46 | $41.85 | 511100 |
| 2024-12-30 | 40.32 | $41.07 | 706600 |
| 2024-12-27 | 40.25 | $42.23 | 498600 |
| 2024-12-26 | 40.04 | $41.64 | 370800 |
| 2024-12-24 | 39.87 | $41.00 | 230900 |
| 2024-12-23 | 39.72 | $41.22 | 615800 |
| 2024-12-20 | 39.51 | $40.78 | 1.6M |
| 2024-12-19 | 39.33 | $36.89 | 880200 |
| 2024-12-18 | 39.51 | $37.05 | 3.2M |
| 2024-12-17 | 39.67 | $39.18 | 767900 |
| 2024-12-16 | 39.62 | $39.17 | 673100 |
| 2024-12-13 | 39.56 | $39.81 | 632100 |
| 2024-12-12 | 39.41 | $40.41 | 202200 |
| 2024-12-11 | 39.19 | $40.47 | 507500 |
| 2024-12-10 | 38.93 | $40.46 | 383200 |
| 2024-12-09 | 38.64 | $41.25 | 705700 |
| 2024-12-06 | 38.24 | $40.66 | 350100 |
| 2024-12-05 | 37.87 | $40.90 | 453900 |
| 2024-12-04 | 37.44 | $39.88 | 575400 |
| 2024-12-03 | 37.08 | $41.16 | 505000 |
| 2024-12-02 | 36.56 | $42.36 | 659100 |
| 2024-11-29 | 35.88 | $38.85 | 391500 |
| 2024-11-27 | 35.52 | $38.70 | 742100 |
| 2024-11-26 | 35.14 | $35.00 | 276200 |
| 2024-11-25 | 35.12 | $34.75 | 529600 |
| 2024-11-22 | 35.11 | $33.91 | 441900 |
| 2024-11-21 | 35.19 | $36.03 | 228000 |
| 2024-11-20 | 35.05 | $36.12 | 229100 |
| 2024-11-19 | 34.90 | $36.10 | 173500 |
| 2024-11-18 | 34.74 | $36.18 | 400700 |
| 2024-11-15 | 34.55 | $36.66 | 281300 |
| 2024-11-14 | 34.31 | $36.40 | 535200 |
| 2024-11-13 | 34.07 | $35.81 | 960200 |
| 2024-11-12 | 33.88 | $33.71 | 594000 |
| 2024-11-11 | 33.89 | $33.86 | 289900 |
| 2024-11-08 | 33.90 | $34.04 | 233600 |
| 2024-11-07 | 33.90 | $34.34 | 255200 |
| 2024-11-06 | 33.88 | $34.00 | 844700 |
| 2024-11-05 | 33.89 | $33.80 | 377500 |
| 2024-11-04 | 33.92 | $33.62 | 195400 |
| 2024-11-01 | 33.98 | $33.10 | 281700 |
| 2024-10-31 | 34.11 | $34.05 | 316500 |
| 2024-10-30 | 34.15 | $33.82 | 294000 |
| 2024-10-29 | 34.23 | $34.58 | 226700 |
| 2024-10-28 | 34.24 | $34.00 | 310300 |
| 2024-10-25 | 34.32 | $34.12 | 286600 |
| 2024-10-24 | 34.40 | $33.79 | 364400 |
| 2024-10-23 | 34.53 | $33.65 | 284000 |
| 2024-10-22 | 34.69 | $34.36 | 299400 |
| 2024-10-21 | 34.80 | $33.35 | 301700 |
| 2024-10-18 | 35.01 | $33.53 | 354700 |
| 2024-10-17 | 35.21 | $33.07 | 309600 |
| 2024-10-16 | 35.47 | $33.61 | 332400 |
| 2024-10-15 | 35.68 | $34.02 | 552200 |
| 2024-10-14 | 35.86 | $35.60 | 289600 |
| 2024-10-11 | 35.89 | $36.53 | 472000 |
| 2024-10-10 | 35.83 | $35.00 | 365700 |
| 2024-10-09 | 35.92 | $34.54 | 724800 |
| 2024-10-08 | 36.06 | $35.01 | 789100 |
| 2024-10-07 | 36.16 | $35.76 | 323400 |
| 2024-10-04 | 36.18 | $36.28 | 431800 |
| 2024-10-03 | 36.15 | $34.96 | 497200 |
| 2024-10-02 | 36.24 | $36.35 | 903900 |
| 2024-10-01 | 36.19 | $36.58 | 500200 |
| 2024-09-30 | 36.11 | $36.24 | 792900 |
| 2024-09-27 | 36.05 | $37.70 | 468000 |
| 2024-09-26 | 35.84 | $37.64 | 578500 |
| 2024-09-25 | 35.61 | $36.33 | 596300 |
| 2024-09-24 | 35.50 | $36.76 | 745300 |
| 2024-09-23 | 35.34 | $35.71 | 425400 |
| 2024-09-20 | 35.26 | $35.26 | 285900 |
| 2024-09-19 | 35.23 | $35.61 | 500300 |
| 2024-09-18 | 35.16 | $34.79 | 302400 |
| 2024-09-17 | 35.16 | $35.54 | 343000 |
| 2024-09-16 | 35.10 | $35.94 | 255200 |
| 2024-09-13 | 34.99 | $36.18 | 221200 |
| 2024-09-12 | 34.86 | $36.06 | 334500 |
| 2024-09-11 | 34.72 | $35.58 | 309700 |
| 2024-09-10 | 34.64 | $35.48 | 411900 |
| 2024-09-09 | 34.55 | $35.44 | 373000 |
| 2024-09-06 | 34.47 | $34.75 | 338400 |
| 2024-09-05 | 34.44 | $34.50 | 359200 |
| 2024-09-04 | 34.44 | $34.28 | 303500 |
| 2024-09-03 | 34.45 | $34.32 | 278400 |
| 2024-08-30 | 34.45 | $34.39 | 479000 |
| 2024-08-29 | 34.44 | $34.58 | 457700 |
| 2024-08-28 | 34.40 | $34.61 | 462700 |
| 2024-08-27 | 34.36 | $33.57 | 271900 |
| 2024-08-26 | 34.41 | $33.69 | 371700 |
| 2024-08-23 | 34.45 | $34.23 | 260500 |
| 2024-08-22 | 34.44 | $34.20 | 542100 |
| 2024-08-21 | 34.43 | $35.33 | 402300 |
| 2024-08-20 | 34.30 | $34.45 | 213500 |
| 2024-08-19 | 34.26 | $35.57 | 236300 |
| 2024-08-16 | 34.11 | $35.15 | 223700 |
| 2024-08-15 | 33.98 | $34.71 | 229800 |
| 2024-08-14 | 33.90 | $34.70 | 337700 |
| 2024-08-13 | 33.81 | $34.99 | 278100 |
| 2024-08-12 | 33.69 | $34.88 | 283700 |
| 2024-08-09 | 33.58 | $33.96 | 504500 |
| 2024-08-08 | 33.55 | $34.09 | 367100 |
| 2024-08-07 | 33.52 | $33.48 | 258700 |
| 2024-08-06 | 33.54 | $33.18 | 275200 |
| 2024-08-05 | 33.61 | $32.63 | 452200 |
| 2024-08-02 | 33.73 | $33.34 | 317500 |
| 2024-08-01 | 33.77 | $33.04 | 256900 |
| 2024-07-31 | 33.84 | $33.29 | 262700 |
| 2024-07-30 | 33.88 | $33.51 | 379900 |
| 2024-07-29 | 33.88 | $33.82 | 581300 |
| 2024-07-26 | 33.83 | $33.76 | 254200 |
| 2024-07-25 | 33.77 | $33.81 | 264000 |
| 2024-07-24 | 33.68 | $34.04 | 228100 |
| 2024-07-23 | 33.55 | $34.12 | 201800 |
| 2024-07-22 | 33.40 | $34.40 | 248400 |
| 2024-07-19 | 33.19 | $33.67 | 182200 |
| 2024-07-18 | 33.03 | $33.41 | 302000 |
| 2024-07-17 | 32.87 | $33.78 | 334100 |
| 2024-07-16 | 32.65 | $34.27 | 341600 |
| 2024-07-15 | 32.35 | $34.20 | 311900 |
| 2024-07-12 | 32.03 | $34.68 | 305700 |
| 2024-07-11 | 31.64 | $33.96 | 447700 |
| 2024-07-10 | 31.29 | $34.39 | 664700 |
| 2024-07-09 | 30.87 | $34.93 | 731400 |
| 2024-07-08 | 30.37 | $33.18 | 519600 |
| 2024-07-05 | 30.02 | $32.27 | 367000 |
| 2024-07-03 | 29.74 | $31.90 | 412600 |
| 2024-07-02 | 29.48 | $31.01 | 352000 |
| 2024-07-01 | 29.30 | $30.30 | 208700 |
| 2024-06-28 | 29.18 | $30.09 | 263000 |
| 2024-06-27 | 29.09 | $30.00 | 336400 |
| 2024-06-26 | 29.02 | $30.02 | 344500 |
| 2024-06-25 | 28.95 | $29.04 | 382000 |
| 2024-06-24 | 29.00 | $29.85 | 309000 |
| 2024-06-21 | 28.98 | $29.24 | 487900 |
| 2024-06-20 | 29.03 | $28.95 | 358600 |
| 2024-06-18 | 29.14 | $28.73 | 291700 |
| 2024-06-17 | 29.29 | $28.22 | 310500 |
| 2024-06-14 | 29.52 | $28.15 | 652300 |
| 2024-06-13 | 29.78 | $28.47 | 385600 |
| 2024-06-12 | 30.03 | $28.48 | 333700 |
| 2024-06-11 | 30.32 | $28.36 | 281800 |
| 2024-06-10 | 30.64 | $28.79 | 307500 |
| 2024-06-07 | 30.95 | $28.72 | 350600 |
| 2024-06-06 | 31.28 | $29.19 | 315900 |
| 2024-06-05 | 31.60 | $28.96 | 491700 |
| 2024-06-04 | 31.95 | $29.12 | 434100 |
| 2024-06-03 | 32.31 | $29.47 | 321900 |
| 2024-05-31 | 32.66 | $29.86 | 571600 |
| 2024-05-30 | 32.99 | $31.11 | 617900 |
| 2024-05-29 | 33.21 | $31.33 | 813000 |
| 2024-05-28 | 33.41 | $32.65 | 354600 |
| 2024-05-24 | 33.49 | $32.54 | 269900 |
| 2024-05-23 | 33.58 | $32.46 | 232900 |
| 2024-05-22 | 33.69 | $33.17 | 189100 |
| 2024-05-21 | 33.73 | $33.37 | 323700 |
| 2024-05-20 | 33.74 | $33.66 | 184500 |
| 2024-05-17 | 33.73 | $33.96 | 296700 |
| 2024-05-16 | 33.68 | $34.11 | 409400 |
| 2024-05-15 | 33.61 | $34.20 | 517100 |
| 2024-05-14 | 33.52 | $33.92 | 276800 |
| 2024-05-13 | 33.44 | $34.61 | 442100 |
| 2024-05-10 | 33.29 | $33.65 | 324900 |
| 2024-05-09 | 33.23 | $33.98 | 318500 |
| 2024-05-08 | 33.14 | $33.17 | 224900 |
| 2024-05-07 | 33.13 | $33.26 | 199500 |
| 2024-05-06 | 33.12 | $33.77 | 152800 |
| 2024-05-03 | 33.06 | $33.77 | 348200 |
| 2024-05-02 | 33.00 | $33.82 | 413900 |
| 2024-05-01 | 32.94 | $32.21 | 264300 |
| 2024-04-30 | 33.05 | $32.62 | 375300 |
| 2024-04-29 | 33.11 | $33.47 | 311500 |
| 2024-04-26 | 33.09 | $33.38 | 323200 |
| 2024-04-25 | 33.07 | $33.23 | 140700 |
| 2024-04-24 | 33.04 | $33.38 | 254500 |
| 2024-04-23 | 32.99 | $33.00 | 335800 |
| 2024-04-22 | 32.95 | $32.80 | 293600 |
| 2024-04-19 | 32.93 | $32.23 | 277000 |
| 2024-04-18 | 32.96 | $32.66 | 426200 |
| 2024-04-17 | 32.94 | $32.21 | 380100 |
| 2024-04-16 | 32.96 | $31.81 | 362000 |
| 2024-04-15 | 33.02 | $32.38 | 381700 |
| 2024-04-12 | 33.03 | $32.90 | 547100 |
| 2024-04-11 | 32.99 | $33.99 | 440000 |
| 2024-04-10 | 32.84 | $34.02 | 740200 |
| 2024-04-09 | 32.67 | $34.78 | 873600 |
| 2024-04-08 | 32.41 | $34.93 | 388500 |
| 2024-04-05 | 32.10 | $34.06 | 216100 |
| 2024-04-04 | 31.87 | $33.82 | 511800 |
| 2024-04-03 | 31.66 | $34.16 | 439200 |
| 2024-04-02 | 31.40 | $33.29 | 675600 |
| 2024-04-01 | 31.21 | $31.86 | 618100 |
| 2024-03-28 | 31.17 | $30.75 | 739800 |
| 2024-03-27 | 31.23 | $30.25 | 572700 |
| 2024-03-26 | 31.35 | $30.00 | 323100 |
| 2024-03-25 | 31.50 | $30.25 | 211800 |
| 2024-03-22 | 31.63 | $30.70 | 266300 |
| 2024-03-21 | 31.73 | $31.12 | 454200 |
| 2024-03-20 | 31.80 | $31.89 | 423600 |
| 2024-03-19 | 31.80 | $31.48 | 1.4M |
| 2024-03-18 | 31.84 | $33.37 | 1.1M |
| 2024-03-15 | 31.70 | $32.26 | 1.2M |
| 2024-03-14 | 31.67 | $31.87 | 1.2M |
| 2024-03-13 | 31.68 | $32.91 | 766700 |
| 2024-03-12 | 31.59 | $31.55 | 420900 |
| 2024-03-11 | 31.64 | $29.88 | 571800 |
| 2024-03-08 | 31.87 | $29.49 | 1.9M |
| 2024-03-07 | 32.15 | $31.68 | 840700 |
| 2024-03-06 | 32.22 | $31.91 | 440000 |
| 2024-03-05 | 32.28 | $32.20 | 824900 |
| 2024-03-04 | 32.32 | $31.66 | 851000 |
| 2024-03-01 | 32.40 | $32.37 | 757600 |
| 2024-02-29 | 32.41 | $31.50 | 5.0M |
| 2024-02-28 | 32.49 | $31.50 | 591500 |
| 2024-02-27 | 32.57 | $32.05 | 956300 |
| 2024-02-26 | 32.59 | $32.07 | 415500 |
| 2024-02-23 | 32.61 | $32.48 | 335900 |
| 2024-02-22 | 32.58 | $32.39 | 285800 |
| 2024-02-21 | 32.56 | $32.48 | 422800 |
| 2024-02-20 | 32.52 | $32.43 | 479200 |
| 2024-02-16 | 32.47 | $33.14 | 440700 |
| 2024-02-15 | 32.34 | $33.57 | 350600 |
| 2024-02-14 | 32.15 | $33.10 | 458100 |
| 2024-02-13 | 31.99 | $31.85 | 426300 |
| 2024-02-12 | 31.94 | $33.81 | 294200 |
| 2024-02-09 | 31.69 | $33.02 | 233200 |
| 2024-02-08 | 31.52 | $33.28 | 426700 |
| 2024-02-07 | 31.32 | $32.88 | 748900 |
| 2024-02-06 | 31.16 | $33.40 | 2.2M |
| 2024-02-05 | 30.94 | $31.78 | 540500 |
| 2024-02-02 | 30.88 | $31.07 | 286700 |
| 2024-02-01 | 30.91 | $31.36 | 373700 |
| 2024-01-31 | 30.91 | $30.66 | 487400 |
| 2024-01-30 | 30.99 | $29.98 | 262600 |
| 2024-01-29 | 31.19 | $30.54 | 344600 |
| 2024-01-26 | 31.38 | $31.19 | 687300 |
| 2024-01-25 | 31.54 | $31.59 | 733500 |
| 2024-01-24 | 31.69 | $31.82 | 535000 |
| 2024-01-23 | 31.87 | $30.90 | 565400 |
| 2024-01-22 | 32.18 | $29.80 | 712900 |
| 2024-01-19 | 32.64 | $29.85 | 431100 |
| 2024-01-18 | 33.14 | $29.59 | 538200 |
| 2024-01-17 | 33.71 | $29.89 | 645000 |
| 2024-01-16 | 34.30 | $30.32 | 736600 |
| 2024-01-12 | 34.88 | $31.87 | 430800 |
| 2024-01-11 | 35.35 | $32.33 | 281600 |
| 2024-01-10 | 35.81 | $32.44 | 542400 |
| 2024-01-09 | 36.27 | $32.69 | 493800 |
| 2024-01-08 | 36.74 | $32.72 | 1.0M |
| 2024-01-05 | 37.23 | $33.26 | 460500 |
| 2024-01-04 | 37.68 | $33.46 | 961800 |
| 2024-01-03 | 38.14 | $32.97 | 1.2M |
| 2024-01-02 | 38.67 | $33.88 | 3.0M |
| 2023-12-29 | 39.12 | $39.70 | 282400 |
| 2023-12-28 | 39.01 | $39.38 | 377800 |
| 2023-12-27 | 38.93 | $38.84 | 388100 |
| 2023-12-26 | 38.91 | $39.44 | 312000 |
| 2023-12-22 | 38.82 | $39.72 | 336900 |
| 2023-12-21 | 38.72 | $40.56 | 649600 |
| 2023-12-20 | 38.54 | $39.84 | 540000 |
| 2023-12-19 | 38.44 | $39.88 | 601000 |
| 2023-12-18 | 38.34 | $38.80 | 237600 |
| 2023-12-15 | 38.36 | $38.54 | 470100 |
| 2023-12-14 | 38.41 | $38.80 | 351900 |
| 2023-12-13 | 38.46 | $38.50 | 331300 |
| 2023-12-12 | 38.56 | $39.03 | 559800 |
| 2023-12-11 | 38.62 | $36.94 | 256500 |
| 2023-12-08 | 38.90 | $37.44 | 815900 |
| 2023-12-07 | 39.15 | $37.73 | 403800 |
| 2023-12-06 | 39.38 | $37.52 | 358800 |
| 2023-12-05 | 39.66 | $37.67 | 381300 |
| 2023-12-04 | 39.95 | $37.38 | 664400 |
| 2023-12-01 | 40.29 | $37.20 | 404400 |
| 2023-11-30 | 40.65 | $38.41 | 1.3M |
| 2023-11-29 | 40.91 | $38.47 | 557000 |
| 2023-11-28 | 41.16 | $39.24 | 436100 |
| 2023-11-27 | 41.34 | $39.33 | 707100 |
| 2023-11-24 | 41.51 | $41.68 | 287800 |
| 2023-11-22 | 41.44 | $41.06 | 317700 |
| 2023-11-21 | 41.42 | $41.32 | 505900 |
| 2023-11-20 | 41.37 | $41.96 | 495800 |
| 2023-11-17 | 41.24 | $41.58 | 582100 |
| 2023-11-16 | 41.13 | $41.78 | 253000 |
| 2023-11-15 | 40.99 | $42.47 | 475600 |
| 2023-11-14 | 40.78 | $41.92 | 380400 |
| 2023-11-13 | 40.61 | $41.80 | 226900 |
| 2023-11-10 | 40.44 | $41.26 | 208300 |
| 2023-11-09 | 40.33 | $41.18 | 233000 |
| 2023-11-08 | 40.22 | $41.60 | 318600 |
| 2023-11-07 | 40.07 | $41.96 | 526100 |
| 2023-11-06 | 39.88 | $42.00 | 402500 |
| 2023-11-03 | 39.69 | $41.70 | 336700 |
| 2023-11-02 | 39.51 | $40.50 | 475600 |
| 2023-11-01 | 39.44 | $39.39 | 281400 |
| 2023-10-31 | 39.47 | $38.92 | 267900 |
| 2023-10-30 | 39.54 | $39.15 | 286500 |
| 2023-10-27 | 39.59 | $38.84 | 155200 |
| 2023-10-26 | 39.66 | $38.70 | 316100 |
| 2023-10-25 | 39.75 | $38.77 | 221700 |
| 2023-10-24 | 39.83 | $39.71 | 480300 |
| 2023-10-23 | 39.82 | $38.38 | 611900 |
| 2023-10-20 | 39.95 | $38.85 | 385800 |
| 2023-10-19 | 40.04 | $39.53 | 275100 |
| 2023-10-18 | 40.06 | $40.21 | 743800 |
| 2023-10-17 | 40.01 | $40.38 | 250000 |
| 2023-10-16 | 39.95 | $40.26 | 273900 |
| 2023-10-13 | 39.89 | $40.56 | 300200 |
| 2023-10-12 | 39.79 | $41.30 | 508600 |
| 2023-10-11 | 39.61 | $41.60 | 631700 |
| 2023-10-10 | 39.38 | $41.58 | 415600 |
| 2023-10-09 | 39.14 | $40.10 | 245300 |
| 2023-10-06 | 39.02 | $40.20 | 488500 |
| 2023-10-05 | 38.89 | $38.60 | 566500 |
| 2023-10-04 | 38.89 | $38.29 | 477500 |
| 2023-10-03 | 38.92 | $38.55 | 680000 |
| 2023-10-02 | 38.90 | $38.73 | 591100 |
| 2023-09-29 | 38.85 | $38.11 | 839900 |
| 2023-09-28 | 38.84 | $38.44 | 666200 |
| 2023-09-27 | 38.78 | $38.97 | 456600 |
| 2023-09-26 | 38.64 | $39.92 | 1.8M |
| 2023-09-25 | 38.38 | $40.07 | 474200 |
| 2023-09-22 | 38.07 | $40.05 | 985700 |
| 2023-09-21 | 37.72 | $39.36 | 653100 |
| 2023-09-20 | 37.41 | $39.70 | 541200 |
| 2023-09-19 | 37.03 | $39.62 | 586800 |
| 2023-09-18 | 36.62 | $39.27 | 901100 |
| 2023-09-15 | 36.21 | $38.40 | 575000 |
| 2023-09-14 | 35.86 | $38.01 | 721000 |
| 2023-09-13 | 35.51 | $38.19 | 456500 |
| 2023-09-12 | 35.12 | $37.90 | 1.5M |
| 2023-09-11 | 34.73 | $37.55 | 715600 |
| 2023-09-08 | 34.35 | $37.80 | 726500 |
| 2023-09-07 | 33.91 | $36.32 | 504900 |
| 2023-09-06 | 33.60 | $36.34 | 613700 |
| 2023-09-05 | 33.27 | $34.85 | 319700 |
| 2023-09-01 | 33.08 | $34.76 | 412900 |
| 2023-08-31 | 32.89 | $34.32 | 594500 |
| 2023-08-30 | 32.74 | $34.09 | 469700 |
| 2023-08-29 | 32.60 | $33.96 | 339900 |
| 2023-08-28 | 32.48 | $33.17 | 195500 |
| 2023-08-25 | 32.44 | $32.33 | 232800 |
| 2023-08-24 | 32.49 | $32.54 | 157600 |
| 2023-08-23 | 32.52 | $32.37 | 260900 |
| 2023-08-22 | 32.57 | $32.13 | 232400 |
| 2023-08-21 | 32.65 | $32.45 | 210300 |
| 2023-08-18 | 32.70 | $31.96 | 335000 |
| 2023-08-17 | 32.80 | $32.78 | 215300 |
| 2023-08-16 | 32.83 | $31.98 | 235700 |
| 2023-08-15 | 32.93 | $31.98 | 272400 |
| 2023-08-14 | 33.04 | $32.03 | 304000 |
| 2023-08-11 | 33.16 | $32.13 | 286700 |
| 2023-08-10 | 33.28 | $32.44 | 115600 |
| 2023-08-09 | 33.39 | $32.62 | 311800 |
| 2023-08-08 | 33.48 | $32.75 | 298300 |
| 2023-08-07 | 33.56 | $33.24 | 315100 |
| 2023-08-04 | 33.60 | $33.86 | 201900 |
| 2023-08-03 | 33.56 | $33.98 | 299600 |
| 2023-08-02 | 33.50 | $32.60 | 289300 |
| 2023-08-01 | 33.57 | $34.01 | 222900 |
| 2023-07-31 | 33.50 | $34.76 | 351900 |
| 2023-07-28 | 33.33 | $34.60 | 382100 |
| 2023-07-27 | 33.16 | $32.43 | 289600 |
| 2023-07-26 | 33.19 | $33.14 | 296100 |
| 2023-07-25 | 33.13 | $33.38 | 365800 |
| 2023-07-24 | 33.04 | $33.40 | 381900 |
| 2023-07-21 | 32.93 | $32.46 | 161700 |
| 2023-07-20 | 32.89 | $33.03 | 316600 |
| 2023-07-19 | 32.78 | $33.22 | 282400 |
| 2023-07-18 | 32.63 | $33.14 | 398000 |
| 2023-07-17 | 32.48 | $34.49 | 386300 |
| 2023-07-14 | 32.19 | $34.18 | 474300 |
| 2023-07-13 | 31.90 | $35.01 | 603200 |
| 2023-07-12 | 31.51 | $34.42 | 914100 |
| 2023-07-11 | 31.15 | $33.27 | 599500 |
| 2023-07-10 | 30.88 | $32.05 | 414000 |
| 2023-07-07 | 30.72 | $32.02 | 296300 |
| 2023-07-06 | 30.54 | $31.67 | 549900 |
| 2023-07-05 | 30.38 | $32.03 | 708000 |
| 2023-07-03 | 30.17 | $31.76 | 502600 |
| 2023-06-30 | 29.98 | $30.71 | 567800 |
| 2023-06-29 | 29.86 | $30.21 | 701600 |
| 2023-06-28 | 29.77 | $30.61 | 803600 |
| 2023-06-27 | 29.63 | $30.80 | 957100 |
| 2023-06-26 | 29.45 | $29.55 | 1.0M |
| 2023-06-23 | 29.39 | $29.18 | 781600 |
| 2023-06-22 | 29.35 | $29.60 | 539200 |
| 2023-06-21 | 29.26 | $29.72 | 791400 |
| 2023-06-20 | 29.16 | $29.69 | 748900 |
| 2023-06-16 | 29.06 | $30.66 | 1.8M |
| 2023-06-15 | 28.85 | $30.74 | 678700 |
| 2023-06-14 | 28.62 | $29.87 | 1.4M |
| 2023-06-13 | 28.48 | $29.48 | 586900 |
| 2023-06-12 | 28.38 | $29.40 | 604300 |
| 2023-06-09 | 28.29 | $28.93 | 1.6M |
| 2023-06-08 | 28.24 | $29.51 | 583900 |
| 2023-06-07 | 28.13 | $28.97 | 627900 |
| 2023-06-06 | 28.08 | $29.18 | 720900 |
| 2023-06-05 | 28.00 | $28.20 | 537100 |
| 2023-06-02 | 28.03 | $28.77 | 791700 |
| 2023-06-01 | 28.01 | $27.58 | 771500 |
| 2023-05-31 | 28.11 | $24.80 | 1.5M |
| 2023-05-30 | 28.50 | $26.91 | 710000 |
| 2023-05-26 | 28.71 | $28.21 | 405200 |
| 2023-05-25 | 28.81 | $27.67 | 460600 |
| 2023-05-24 | 28.96 | $27.82 | 438800 |
| 2023-05-23 | 29.11 | $28.18 | 447600 |
| 2023-05-22 | 29.21 | $28.22 | 447800 |
| 2023-05-19 | 29.31 | $28.50 | 375000 |
| 2023-05-18 | 29.39 | $28.22 | 455700 |
| 2023-05-17 | 29.49 | $29.59 | 403700 |
| 2023-05-16 | 29.47 | $29.78 | 375400 |
| 2023-05-15 | 29.42 | $29.89 | 657900 |
| 2023-05-12 | 29.37 | $29.30 | 393300 |
| 2023-05-11 | 29.37 | $29.58 | 544400 |
| 2023-05-10 | 29.35 | $27.98 | 546800 |
| 2023-05-09 | 29.49 | $29.27 | 436400 |
| 2023-05-08 | 29.50 | $29.71 | 452300 |
| 2023-05-05 | 29.47 | $29.86 | 353500 |
| 2023-05-04 | 29.43 | $29.89 | 335600 |
| 2023-05-03 | 29.39 | $29.99 | 341400 |
| 2023-05-02 | 29.35 | $29.64 | 366100 |
| 2023-05-01 | 29.35 | $30.39 | 176700 |
| 2023-04-28 | 29.28 | $30.43 | 301100 |
| 2023-04-27 | 29.22 | $30.23 | 600800 |
| 2023-04-26 | 29.17 | $28.21 | 580800 |
| 2023-04-25 | 29.33 | $27.22 | 494700 |
| 2023-04-24 | 29.59 | $27.79 | 421700 |
| 2023-04-21 | 29.81 | $28.62 | 349500 |
| 2023-04-20 | 29.96 | $29.02 | 554000 |
| 2023-04-19 | 30.08 | $29.47 | 417900 |
| 2023-04-18 | 30.14 | $30.08 | 332900 |
| 2023-04-17 | 30.15 | $29.97 | 273700 |
| 2023-04-14 | 30.16 | $29.50 | 451200 |
| 2023-04-13 | 30.20 | $29.70 | 502600 |
| 2023-04-12 | 30.22 | $28.95 | 694800 |
| 2023-04-11 | 30.30 | $29.45 | 586700 |
| 2023-04-10 | 30.32 | $30.18 | 739200 |
| 2023-04-06 | 30.27 | $30.23 | 452900 |
| 2023-04-05 | 30.20 | $30.00 | 589300 |
| 2023-04-04 | 30.16 | $31.28 | 706800 |
| 2023-04-03 | 29.99 | $32.11 | 464200 |
| 2023-03-31 | 29.73 | $31.18 | 493300 |
| 2023-03-30 | 29.58 | $31.77 | 790300 |
| 2023-03-29 | 29.37 | $30.44 | 480500 |
| 2023-03-28 | 29.29 | $30.25 | 296300 |
| 2023-03-27 | 29.24 | $30.05 | 414500 |
| 2023-03-24 | 29.21 | $29.96 | 405800 |
| 2023-03-23 | 29.20 | $30.13 | 611700 |
| 2023-03-22 | 29.19 | $29.54 | 895500 |
| 2023-03-21 | 29.24 | $28.59 | 387700 |
| 2023-03-20 | 29.41 | $29.15 | 515100 |
| 2023-03-17 | 29.53 | $28.83 | 1.7M |
| 2023-03-16 | 29.72 | $28.00 | 721900 |
| 2023-03-15 | 30.02 | $27.07 | 647900 |
| 2023-03-14 | 30.45 | $27.47 | 427100 |
| 2023-03-13 | 30.88 | $27.62 | 824300 |
| 2023-03-10 | 31.34 | $28.44 | 594000 |
| 2023-03-09 | 31.75 | $28.69 | 1.1M |
| 2023-03-08 | 32.17 | $30.48 | 582100 |
| 2023-03-07 | 32.46 | $30.06 | 978500 |
| 2023-03-06 | 32.80 | $31.65 | 678800 |
| 2023-03-03 | 33.02 | $32.38 | 571700 |
| 2023-03-02 | 33.18 | $32.54 | 1.4M |
| 2023-03-01 | 33.36 | $32.07 | 1.5M |
| 2023-02-28 | 33.60 | $31.40 | 738900 |
| 2023-02-27 | 33.93 | $31.49 | 522700 |
| 2023-02-24 | 34.27 | $31.48 | 409800 |
| 2023-02-23 | 34.65 | $32.37 | 424200 |
| 2023-02-22 | 34.97 | $32.57 | 697500 |
| 2023-02-21 | 35.29 | $32.07 | 799600 |
| 2023-02-17 | 35.69 | $33.24 | 480300 |
| 2023-02-16 | 36.00 | $34.70 | 289000 |
| 2023-02-15 | 36.18 | $35.18 | 608200 |
| 2023-02-14 | 36.32 | $35.90 | 647300 |
| 2023-02-13 | 36.40 | $35.99 | 595300 |
| 2023-02-10 | 36.48 | $34.85 | 418600 |
| 2023-02-09 | 36.68 | $36.57 | 236200 |
| 2023-02-08 | 36.71 | $35.64 | 462200 |
| 2023-02-07 | 36.84 | $37.03 | 887100 |
| 2023-02-06 | 36.84 | $34.96 | 697600 |
| 2023-02-03 | 37.05 | $35.54 | 488000 |
| 2023-02-02 | 37.22 | $36.92 | 643300 |
| 2023-02-01 | 37.27 | $37.98 | 898900 |
| 2023-01-31 | 37.19 | $35.68 | 789700 |
| 2023-01-30 | 37.32 | $36.13 | 577300 |
| 2023-01-27 | 37.38 | $37.47 | 461100 |
| 2023-01-26 | 37.29 | $38.49 | 493200 |
| 2023-01-25 | 37.08 | $37.01 | 309300 |
| 2023-01-24 | 36.98 | $37.58 | 610200 |
| 2023-01-23 | 36.81 | $38.36 | 301400 |
| 2023-01-20 | 36.55 | $37.67 | 725400 |
| 2023-01-19 | 36.33 | $36.95 | 309900 |
| 2023-01-18 | 36.15 | $36.54 | 546300 |
| 2023-01-17 | 35.99 | $37.01 | 733900 |
| 2023-01-13 | 35.77 | $38.96 | 1.3M |
| 2023-01-12 | 35.34 | $35.98 | 715300 |
| 2023-01-11 | 35.19 | $36.88 | 535800 |
| 2023-01-10 | 34.94 | $36.89 | 666700 |
| 2023-01-09 | 34.67 | $37.45 | 616300 |
| 2023-01-06 | 34.34 | $37.95 | 775400 |
| 2023-01-05 | 33.92 | $39.27 | 1.3M |
| 2023-01-04 | 33.34 | $36.80 | 1.1M |
| 2023-01-03 | 32.98 | $35.13 | 813300 |
| 2022-12-30 | 32.75 | $31.59 | 296100 |
| 2022-12-29 | 32.84 | $32.10 | 653800 |
| 2022-12-28 | 32.88 | $31.83 | 800400 |
| 2022-12-27 | 32.93 | $33.18 | 1.0M |
| 2022-12-23 | 32.83 | $31.94 | 500800 |
| 2022-12-22 | 32.83 | $33.40 | 429000 |
| 2022-12-21 | 32.66 | $34.54 | 492600 |
| 2022-12-20 | 32.34 | $32.24 | 424400 |
| 2022-12-19 | 32.22 | $31.85 | 706100 |
| 2022-12-16 | 32.12 | $32.85 | 527200 |
| 2022-12-15 | 31.91 | $32.90 | 724700 |
| 2022-12-14 | 31.67 | $33.96 | 391400 |
| 2022-12-13 | 31.33 | $34.59 | 586300 |
| 2022-12-12 | 30.91 | $34.31 | 1.1M |
| 2022-12-09 | 30.49 | $34.88 | 1.4M |
| 2022-12-08 | 29.98 | $32.84 | 933500 |
| 2022-12-07 | 29.63 | $31.17 | 795500 |
| 2022-12-06 | 29.42 | $32.39 | 775200 |
| 2022-12-05 | 29.08 | $31.51 | 1.1M |
| 2022-12-02 | 28.81 | $29.85 | 973700 |
| 2022-12-01 | 28.68 | $29.39 | 680400 |
| 2022-11-30 | 28.58 | $30.46 | 1.8M |
| 2022-11-29 | 28.36 | $29.91 | 1.1M |
| 2022-11-28 | 28.18 | $27.53 | 390300 |
| 2022-11-25 | 28.20 | $27.11 | 431400 |
| 2022-11-23 | 28.26 | $27.84 | 345800 |
| 2022-11-22 | 28.24 | $27.04 | 644700 |
| 2022-11-21 | 28.29 | $26.83 | 384100 |
| 2022-11-18 | 28.33 | $28.14 | 524000 |
| 2022-11-17 | 28.23 | $29.60 | 893500 |
| 2022-11-16 | 27.97 | $29.85 | 375800 |
| 2022-11-15 | 27.66 | $32.29 | 694500 |
| 2022-11-14 | 27.09 | $29.49 | 332100 |
| 2022-11-11 | 26.78 | $29.63 | 577400 |
| 2022-11-10 | 26.44 | $28.00 | 303900 |
| 2022-11-09 | 26.24 | $25.36 | 783100 |
| 2022-11-08 | 26.30 | $27.92 | 375200 |
| 2022-11-07 | 26.09 | $28.29 | 520300 |
| 2022-11-04 | 25.84 | $28.63 | 575100 |
| 2022-11-03 | 25.54 | $26.67 | 447800 |
| 2022-11-02 | 25.44 | $26.54 | 681500 |
| 2022-11-01 | 25.37 | $27.17 | 466000 |
| 2022-10-31 | 25.25 | $25.23 | 433000 |
| 2022-10-28 | 25.31 | $24.34 | 630200 |
| 2022-10-27 | 25.47 | $25.62 | 571400 |
| 2022-10-26 | 25.51 | $26.15 | 736700 |
| 2022-10-25 | 25.49 | $23.72 | 595100 |
| 2022-10-24 | 25.72 | $22.52 | 1.5M |
| 2022-10-21 | 26.08 | $25.23 | 528600 |
| 2022-10-20 | 26.18 | $25.13 | 691900 |
| 2022-10-19 | 26.30 | $24.54 | 773700 |
| 2022-10-18 | 26.49 | $26.26 | 236500 |
| 2022-10-17 | 26.51 | $27.01 | 278900 |
| 2022-10-14 | 26.47 | $26.55 | 355200 |
| 2022-10-13 | 26.48 | $26.29 | 550100 |
| 2022-10-12 | 26.52 | $24.77 | 505400 |
| 2022-10-11 | 26.71 | $24.43 | 533800 |
| 2022-10-10 | 26.96 | $25.33 | 475500 |
| 2022-10-07 | 27.15 | $26.88 | 534200 |
| 2022-10-06 | 27.19 | $29.06 | 222700 |
| 2022-10-05 | 27.03 | $29.03 | 381700 |
| 2022-10-04 | 26.88 | $29.42 | 694500 |
| 2022-10-03 | 26.68 | $26.39 | 448100 |
| 2022-09-30 | 26.78 | $26.00 | 352300 |
| 2022-09-29 | 26.94 | $25.10 | 835200 |
| 2022-09-28 | 27.21 | $26.13 | 180200 |
| 2022-09-27 | 27.40 | $26.04 | 314400 |
| 2022-09-26 | 27.61 | $26.03 | 215600 |
| 2022-09-23 | 27.85 | $25.86 | 533300 |
| 2022-09-22 | 28.14 | $26.51 | 346000 |
| 2022-09-21 | 28.38 | $26.68 | 544100 |
| 2022-09-20 | 28.60 | $27.68 | 402900 |
| 2022-09-19 | 28.73 | $27.43 | 235300 |
| 2022-09-16 | 28.88 | $27.24 | 681100 |
| 2022-09-15 | 29.05 | $27.55 | 219100 |
| 2022-09-14 | 29.18 | $27.79 | 278200 |
| 2022-09-13 | 29.30 | $28.70 | 222300 |
| 2022-09-12 | 29.32 | $29.89 | 266000 |
| 2022-09-09 | 29.22 | $29.25 | 356300 |
| 2022-09-08 | 29.17 | $28.52 | 342500 |
| 2022-09-07 | 29.18 | $30.00 | 395000 |
| 2022-09-06 | 29.03 | $28.03 | 470500 |
| 2022-09-02 | 29.06 | $29.02 | 370000 |
| 2022-09-01 | 28.97 | $30.22 | 680500 |
| 2022-08-31 | 28.76 | $30.32 | 2.0M |
| 2022-08-30 | 28.52 | $28.04 | 1.4M |
| 2022-08-29 | 28.49 | $30.78 | 874300 |
| 2022-08-26 | 28.17 | $32.43 | 1.2M |
| 2022-08-25 | 27.66 | $31.30 | 748100 |
| 2022-08-24 | 27.23 | $29.50 | 583000 |
| 2022-08-23 | 26.97 | $27.13 | 409600 |
| 2022-08-22 | 26.91 | $27.39 | 455100 |
| 2022-08-19 | 26.83 | $27.02 | 325400 |
| 2022-08-18 | 26.79 | $27.11 | 501700 |
| 2022-08-17 | 26.73 | $26.81 | 491400 |
| 2022-08-16 | 26.70 | $28.21 | 455100 |
| 2022-08-15 | 26.54 | $27.88 | 237200 |
| 2022-08-12 | 26.40 | $27.79 | 604200 |
| 2022-08-11 | 26.25 | $27.45 | 508900 |
| 2022-08-10 | 26.13 | $26.22 | 287500 |
| 2022-08-09 | 26.12 | $25.41 | 260800 |
| 2022-08-08 | 26.19 | $25.85 | 308600 |
| 2022-08-05 | 26.22 | $25.91 | 397400 |
| 2022-08-04 | 26.26 | $27.05 | 430800 |
| 2022-08-03 | 26.19 | $26.78 | 390500 |
| 2022-08-02 | 26.16 | $25.99 | 580800 |
| 2022-08-01 | 26.22 | $25.13 | 523600 |
| 2022-07-29 | 26.40 | $25.89 | 1.1M |
| 2022-07-28 | 26.52 | $26.29 | 343000 |
| 2022-07-27 | 26.62 | $26.11 | 370400 |
| 2022-07-26 | 26.77 | $25.69 | 521700 |
| 2022-07-25 | 26.98 | $26.33 | 414600 |
| 2022-07-22 | 27.17 | $26.27 | 369400 |
| 2022-07-21 | 27.37 | $27.24 | 518700 |
| 2022-07-20 | 27.50 | $26.99 | 500700 |
| 2022-07-19 | 27.67 | $27.29 | 458900 |
| 2022-07-18 | 27.82 | $26.71 | 850700 |
| 2022-07-15 | 28.04 | $24.86 | 293900 |
| 2022-07-14 | 28.47 | $24.83 | 542000 |
| 2022-07-13 | 28.94 | $25.93 | 272300 |
| 2022-07-12 | 29.32 | $26.26 | 324800 |
| 2022-07-11 | 29.70 | $25.61 | 716700 |
| 2022-07-08 | 30.19 | $28.05 | 736600 |
| 2022-07-07 | 30.48 | $28.71 | 434100 |
| 2022-07-06 | 30.75 | $28.49 | 749000 |
| 2022-07-05 | 31.07 | $30.85 | 375200 |
| 2022-07-01 | 31.19 | $30.97 | 277500 |
| 2022-06-30 | 31.32 | $29.86 | 904100 |
| 2022-06-29 | 31.59 | $30.71 | 697300 |
| 2022-06-28 | 31.83 | $31.24 | 368200 |
| 2022-06-27 | 32.06 | $31.71 | 419700 |
| 2022-06-24 | 32.29 | $32.62 | 622600 |
| 2022-06-23 | 32.45 | $30.00 | 698300 |
| 2022-06-22 | 32.89 | $29.48 | 724800 |
| 2022-06-21 | 33.42 | $31.08 | 717600 |
| 2022-06-17 | 33.85 | $29.64 | 959900 |
| 2022-06-16 | 34.47 | $29.90 | 626800 |
| 2022-06-15 | 35.11 | $31.67 | 990900 |
| 2022-06-14 | 35.62 | $31.08 | 1.0M |
| 2022-06-13 | 36.23 | $30.96 | 958500 |
| 2022-06-10 | 36.89 | $32.67 | 1.1M |
| 2022-06-09 | 37.41 | $34.60 | 858700 |
| 2022-06-08 | 37.75 | $36.50 | 982800 |
| 2022-06-07 | 37.91 | $36.69 | 964400 |
| 2022-06-06 | 38.05 | $35.66 | 1.3M |
| 2022-06-03 | 38.29 | $34.70 | 678700 |
| 2022-06-02 | 38.66 | $36.77 | 853300 |
| 2022-06-01 | 38.85 | $35.09 | 2.0M |
| 2022-05-31 | 39.24 | $42.39 | 1.1M |
| 2022-05-27 | 38.92 | $40.11 | 393600 |
| 2022-05-26 | 38.81 | $40.78 | 582200 |
| 2022-05-25 | 38.63 | $36.50 | 395000 |
| 2022-05-24 | 38.86 | $35.75 | 721500 |
| 2022-05-23 | 39.16 | $39.26 | 472500 |
| 2022-05-20 | 39.13 | $40.74 | 550800 |
| 2022-05-19 | 38.93 | $40.76 | 516000 |
| 2022-05-18 | 38.72 | $39.76 | 889700 |
| 2022-05-17 | 38.60 | $40.61 | 522500 |
| 2022-05-16 | 38.39 | $39.55 | 548800 |
| 2022-05-13 | 38.28 | $39.13 | 1.2M |
| 2022-05-12 | 38.21 | $36.40 | 1.2M |
| 2022-05-11 | 38.42 | $35.98 | 578100 |
| 2022-05-10 | 38.69 | $37.18 | 770800 |
| 2022-05-09 | 38.86 | $35.69 | 783100 |
| 2022-05-06 | 39.17 | $37.21 | 1.4M |
| 2022-05-05 | 39.35 | $41.16 | 390700 |
| 2022-05-04 | 39.14 | $42.30 | 380300 |
| 2022-05-03 | 38.82 | $40.96 | 527200 |
| 2022-05-02 | 38.63 | $40.61 | 534200 |
| 2022-04-29 | 38.45 | $39.57 | 765400 |
| 2022-04-28 | 38.37 | $38.40 | 529900 |
| 2022-04-27 | 38.39 | $37.64 | 624600 |
| 2022-04-26 | 38.49 | $35.96 | 502400 |
| 2022-04-25 | 38.77 | $37.69 | 355800 |
| 2022-04-22 | 38.88 | $37.85 | 455300 |
| 2022-04-21 | 39.00 | $37.09 | 737200 |
| 2022-04-20 | 39.22 | $38.59 | 658200 |
| 2022-04-19 | 39.32 | $39.91 | 486100 |
| 2022-04-18 | 39.29 | $38.20 | 617800 |
| 2022-04-14 | 39.45 | $39.58 | 957700 |
| 2022-04-13 | 39.47 | $40.93 | 1.2M |
| 2022-04-12 | 39.37 | $39.64 | 594900 |
| 2022-04-11 | 39.32 | $38.86 | 809600 |
| 2022-04-08 | 39.28 | $37.72 | 495800 |
| 2022-04-07 | 39.31 | $38.41 | 673400 |
| 2022-04-06 | 39.28 | $40.61 | 793500 |
| 2022-04-05 | 39.04 | $39.97 | 792900 |
| 2022-04-04 | 38.86 | $41.34 | 1.0M |
| 2022-04-01 | 38.55 | $37.93 | 840600 |
| 2022-03-31 | 38.58 | $36.73 | 1.0M |
| 2022-03-30 | 38.76 | $38.13 | 796100 |
| 2022-03-29 | 38.84 | $39.71 | 1.5M |
| 2022-03-28 | 38.79 | $37.87 | 1.0M |
| 2022-03-25 | 38.96 | $38.27 | 1.1M |
| 2022-03-24 | 39.14 | $41.67 | 1.0M |
| 2022-03-23 | 39.02 | $44.06 | 1.1M |
| 2022-03-22 | 38.68 | $43.51 | 1.2M |
| 2022-03-21 | 38.41 | $39.74 | 940200 |
| 2022-03-18 | 38.57 | $42.78 | 1.6M |
| 2022-03-17 | 38.48 | $37.72 | 2.3M |
| 2022-03-16 | 38.95 | $42.27 | 4.7M |
| 2022-03-15 | 39.03 | $25.41 | 3.8M |
| 2022-03-14 | 40.84 | $24.50 | 4.3M |
| 2022-03-11 | 42.84 | $31.20 | 1.8M |
| 2022-03-10 | 44.30 | $37.33 | 1.0M |
| 2022-03-09 | 45.24 | $42.13 | 391900 |
| 2022-03-08 | 45.74 | $40.49 | 624400 |
| 2022-03-07 | 46.42 | $40.12 | 665300 |
| 2022-03-04 | 47.18 | $41.33 | 674400 |
| 2022-03-03 | 47.85 | $43.85 | 468000 |
| 2022-03-02 | 48.30 | $45.04 | 810300 |
| 2022-03-01 | 48.67 | $44.82 | 839200 |
| 2022-02-28 | 49.08 | $46.29 | 608300 |
| 2022-02-25 | 49.35 | $48.63 | 300900 |
| 2022-02-24 | 49.38 | $46.97 | 899200 |
| 2022-02-23 | 49.55 | $45.45 | 793200 |
| 2022-02-22 | 49.88 | $48.51 | 666800 |
| 2022-02-18 | 49.90 | $52.05 | 448900 |
| 2022-02-17 | 49.56 | $53.10 | 533500 |
| 2022-02-16 | 49.12 | $53.11 | 273900 |
| 2022-02-15 | 48.66 | $52.78 | 532200 |
| 2022-02-14 | 48.22 | $49.65 | 353100 |
| 2022-02-11 | 48.09 | $48.13 | 427000 |
| 2022-02-10 | 48.11 | $50.88 | 377800 |
| 2022-02-09 | 47.89 | $49.72 | 460300 |
| 2022-02-08 | 47.78 | $47.10 | 384500 |
| 2022-02-07 | 47.94 | $46.07 | 284900 |
| 2022-02-04 | 48.20 | $48.16 | 312600 |
| 2022-02-03 | 48.28 | $47.22 | 201600 |
| 2022-02-02 | 48.43 | $48.24 | 221800 |
| 2022-02-01 | 48.47 | $50.53 | 353700 |
| 2022-01-31 | 48.28 | $50.56 | 952600 |
| 2022-01-28 | 48.05 | $45.46 | 635300 |
| 2022-01-27 | 48.31 | $44.39 | 638200 |
| 2022-01-26 | 48.67 | $45.18 | 293200 |
| 2022-01-25 | 48.94 | $46.56 | 427900 |
| 2022-01-24 | 49.08 | $45.79 | 957200 |
| 2022-01-21 | 49.30 | $47.91 | 799400 |
| 2022-01-20 | 49.34 | $50.71 | 485800 |
| 2022-01-19 | 49.13 | $50.56 | 467200 |
| 2022-01-18 | 48.90 | $50.70 | 544300 |
| 2022-01-14 | 48.66 | $51.51 | 451200 |
| 2022-01-13 | 48.32 | $50.48 | 717000 |
| 2022-01-12 | 48.08 | $53.39 | 923700 |
| 2022-01-11 | 47.54 | $51.85 | 686400 |
| 2022-01-10 | 47.14 | $49.12 | 397800 |
| 2022-01-07 | 47.00 | $49.38 | 403800 |
| 2022-01-06 | 46.84 | $48.69 | 762100 |
| 2022-01-05 | 46.75 | $46.08 | 499400 |
| 2022-01-04 | 46.91 | $45.07 | 516200 |
| 2022-01-03 | 47.17 | $45.91 | 345200 |
| 2021-12-31 | 47.33 | $45.43 | 523800 |
| 2021-12-30 | 47.54 | $45.20 | 1.0M |
| 2021-12-29 | 47.80 | $42.23 | 1.0M |
| 2021-12-28 | 48.38 | $44.42 | 773400 |
| 2021-12-27 | 48.79 | $45.34 | 1.1M |
| 2021-12-23 | 49.16 | $49.56 | 368000 |
| 2021-12-22 | 49.16 | $51.15 | 639800 |
| 2021-12-21 | 49.04 | $52.09 | 1.1M |
| 2021-12-20 | 48.84 | $46.90 | 867000 |
| 2021-12-17 | 49.19 | $49.21 | 1.1M |
| 2021-12-16 | 49.34 | $48.17 | 727000 |
| 2021-12-15 | 49.62 | $49.14 | 1.3M |
| 2021-12-14 | 49.84 | $49.72 | 1.0M |
| 2021-12-13 | 50.01 | $49.00 | 1.5M |
| 2021-12-10 | 50.28 | $50.91 | 673600 |
| 2021-12-09 | 50.36 | $49.59 | 760300 |
| 2021-12-08 | 50.58 | $49.87 | 1.5M |
| 2021-12-07 | 50.76 | $47.58 | 1.3M |
| 2021-12-06 | 51.17 | $44.55 | 1.7M |
| 2021-12-03 | 51.88 | $41.04 | 4.2M |
| 2021-12-02 | 52.97 | $46.93 | 2.3M |
| 2021-12-01 | 53.50 | $50.45 | 958800 |
| 2021-11-30 | 53.69 | $51.20 | 2.0M |
| 2021-11-29 | 53.81 | $52.80 | 657900 |
| 2021-11-26 | 53.77 | $54.45 | 424500 |
| 2021-11-24 | 53.56 | $56.62 | 465300 |
| 2021-11-23 | 53.11 | $56.84 | 688900 |
| 2021-11-22 | 52.60 | $56.08 | 511400 |
| 2021-11-19 | 52.16 | $56.52 | 703800 |
| 2021-11-18 | 51.67 | $54.41 | 1.2M |
| 2021-11-17 | 51.40 | $54.30 | 811500 |
| 2021-11-16 | 51.16 | $55.30 | 1.0M |
| 2021-11-15 | 50.83 | $52.78 | 505000 |
| 2021-11-12 | 50.77 | $53.30 | 552000 |
| 2021-11-11 | 50.67 | $51.82 | 638200 |
| 2021-11-10 | 50.75 | $50.12 | 793100 |
| 2021-11-09 | 51.02 | $48.89 | 742000 |
| 2021-11-08 | 51.45 | $48.59 | 661300 |
| 2021-11-05 | 51.94 | $48.45 | 711400 |
| 2021-11-04 | 52.48 | $48.51 | 1.1M |
| 2021-11-03 | 53.05 | $49.70 | 1.6M |
| 2021-11-02 | 53.52 | $48.38 | 1.4M |
| 2021-11-01 | 54.14 | $51.71 | 1.3M |
| 2021-10-29 | 54.45 | $50.39 | 615100 |
| 2021-10-28 | 54.90 | $51.30 | 569400 |
| 2021-10-27 | 55.27 | $50.52 | 699900 |
| 2021-10-26 | 55.74 | $50.19 | 1.4M |
| 2021-10-25 | 56.27 | $53.53 | 998600 |
| 2021-10-22 | 56.50 | $55.20 | 623000 |
| 2021-10-21 | 56.56 | $58.04 | 587200 |
| 2021-10-20 | 56.32 | $58.30 | 701300 |
| 2021-10-19 | 56.03 | $57.99 | 770500 |
| 2021-10-18 | 55.74 | $56.99 | 844700 |
| 2021-10-15 | 55.53 | $58.06 | 440100 |
| 2021-10-14 | 55.20 | $56.81 | 412500 |
| 2021-10-13 | 54.98 | $57.76 | 645300 |
| 2021-10-12 | 54.66 | $57.23 | 528300 |
| 2021-10-11 | 54.41 | $56.70 | 595500 |
| 2021-10-08 | 54.23 | $55.78 | 535300 |
| 2021-10-07 | 54.18 | $54.96 | 644500 |
| 2021-10-06 | 54.26 | $52.76 | 955000 |
| 2021-10-05 | 54.61 | $53.68 | 406600 |
| 2021-10-04 | 54.93 | $52.25 | 651600 |
| 2021-10-01 | 55.44 | $53.57 | 562800 |
| 2021-09-30 | 55.89 | $54.83 | 768900 |
| 2021-09-29 | 56.26 | $54.60 | 823200 |
| 2021-09-28 | 56.70 | $55.55 | 801100 |
| 2021-09-27 | 57.07 | $57.14 | 1.1M |
| 2021-09-24 | 57.32 | $53.72 | 3.6M |
| 2021-09-23 | 57.92 | $52.23 | 1.1M |
| 2021-09-22 | 58.69 | $52.07 | 1.0M |
| 2021-09-21 | 59.48 | $53.00 | 715200 |
| 2021-09-20 | 60.17 | $52.84 | 1.1M |
| 2021-09-17 | 60.84 | $54.74 | 1.4M |
| 2021-09-16 | 61.29 | $54.31 | 1.9M |
| 2021-09-15 | 61.72 | $55.01 | 3.5M |
| 2021-09-14 | 62.00 | $62.05 | 453500 |
| 2021-09-13 | 61.53 | $62.77 | 459800 |
| 2021-09-10 | 60.91 | $63.11 | 654000 |
| 2021-09-09 | 60.17 | $65.50 | 762900 |
| 2021-09-08 | 59.12 | $64.56 | 1.5M |
| 2021-09-07 | 58.10 | $66.99 | 1.9M |
| 2021-09-03 | 56.77 | $64.60 | 833900 |
| 2021-09-02 | 55.60 | $65.12 | 897300 |
| 2021-09-01 | 54.30 | $65.07 | 1.3M |
| 2021-08-31 | 52.93 | $63.30 | 1.7M |
| 2021-08-30 | 51.68 | $61.91 | 898000 |
| 2021-08-27 | 50.51 | $61.97 | 2.5M |
| 2021-08-26 | 49.30 | $59.88 | 13.6M |
| 2021-08-25 | 48.26 | $56.47 | 1.5M |
| 2021-08-24 | 47.54 | $54.91 | 3.2M |
| 2021-08-23 | 46.97 | $49.13 | 1.6M |
| 2021-08-20 | 46.98 | $46.82 | 2.0M |
| 2021-08-19 | 47.24 | $45.28 | 3.9M |
| 2021-08-18 | 47.72 | $41.02 | 2.5M |
| 2021-08-17 | 48.69 | $40.50 | 2.8M |
| 2021-08-16 | 49.80 | $42.93 | 1.3M |
| 2021-08-13 | 50.74 | $45.20 | 817300 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
75.31
2026-08-10
Close Price
$74.88
Vol: 222635
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
24.59
Average
42.73
Maximum
75.31
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-08-10 | 75.31 | $74.88 | 222635 |
| 2026-08-07 | 75.15 | $74.44 | 159000 |
| 2026-08-06 | 75.06 | $74.73 | 180429 |
| 2026-08-05 | 74.88 | $74.81 | 298337 |
| 2026-08-04 | 74.63 | $74.87 | 171421 |
| 2026-08-03 | 74.33 | $73.98 | 228701 |
| 2026-07-31 | 74.14 | $73.57 | 293610 |
| 2026-07-30 | 74.01 | $73.02 | 451654 |
| 2026-07-29 | 73.95 | $73.99 | 254788 |
| 2026-07-28 | 73.66 | $74.83 | 359700 |
| 2026-07-27 | 73.14 | $74.80 | 472513 |
| 2026-07-24 | 72.53 | $73.95 | 424129 |
| 2026-07-23 | 71.99 | $72.58 | 255414 |
| 2026-07-22 | 71.64 | $72.43 | 239575 |
| 2026-07-21 | 71.25 | $71.90 | 234930 |
| 2026-07-20 | 70.89 | $71.59 | 291500 |
| 2026-07-17 | 70.54 | $70.07 | 145009 |
| 2026-07-16 | 70.44 | $69.32 | 306339 |
| 2026-07-15 | 70.48 | $70.92 | 256200 |
| 2026-07-14 | 70.17 | $69.71 | 173500 |
| 2026-07-13 | 70.05 | $69.75 | 162814 |
| 2026-07-10 | 69.90 | $70.54 | 195036 |
| 2026-07-09 | 69.55 | $71.76 | 207825 |
| 2026-07-08 | 68.87 | $70.28 | 227818 |
| 2026-07-07 | 68.38 | $69.60 | 207400 |
| 2026-07-06 | 67.96 | $69.35 | 318211 |
| 2026-07-02 | 67.50 | $67.26 | 297835 |
| 2026-07-01 | 67.41 | $66.90 | 330100 |
| 2026-06-30 | 67.37 | $65.99 | 216811 |
| 2026-06-29 | 67.51 | $65.93 | 434402 |
| 2026-06-26 | 67.68 | $66.66 | 433704 |
| 2026-06-25 | 67.71 | $66.43 | 400427 |
| 2026-06-24 | 67.78 | $65.91 | 308400 |
| 2026-06-23 | 67.96 | $66.29 | 407800 |
| 2026-06-22 | 68.09 | $67.25 | 203007 |
| 2026-06-18 | 68.01 | $65.72 | 498300 |
| 2026-06-17 | 68.24 | $66.42 | 274332 |
| 2026-06-16 | 68.33 | $67.35 | 327325 |
| 2026-06-15 | 68.24 | $68.85 | 273800 |
| 2026-06-12 | 67.79 | $67.83 | 361829 |
| 2026-06-11 | 67.48 | $68.17 | 427130 |
| 2026-06-10 | 67.03 | $68.25 | 342925 |
| 2026-06-09 | 66.47 | $66.09 | 356021 |
| 2026-06-08 | 66.26 | $66.10 | 254500 |
| 2026-06-05 | 66.00 | $66.09 | 412700 |
| 2026-06-04 | 65.69 | $68.03 | 285428 |
| 2026-06-03 | 64.91 | $66.96 | 383962 |
| 2026-06-02 | 64.21 | $68.71 | 372400 |
| 2026-06-01 | 63.02 | $68.36 | 382121 |
| 2026-05-29 | 61.71 | $67.43 | 478055 |
| 2026-05-28 | 60.37 | $65.93 | 443100 |
| 2026-05-27 | 59.13 | $65.45 | 580027 |
| 2026-05-26 | 57.79 | $64.09 | 787439 |
| 2026-05-22 | 56.52 | $54.42 | 349513 |
| 2026-05-21 | 57.09 | $56.03 | 335900 |
| 2026-05-20 | 57.42 | $56.88 | 202200 |
| 2026-05-19 | 57.64 | $56.89 | 162011 |
| 2026-05-18 | 57.88 | $57.22 | 220400 |
| 2026-05-15 | 58.10 | $56.33 | 239006 |
| 2026-05-14 | 58.55 | $57.35 | 261500 |
| 2026-05-13 | 58.86 | $59.61 | 295400 |
| 2026-05-12 | 58.74 | $58.23 | 276547 |
| 2026-05-11 | 58.90 | $59.03 | 200100 |
| 2026-05-08 | 58.92 | $58.88 | 168642 |
| 2026-05-07 | 58.97 | $59.00 | 269000 |
| 2026-05-06 | 59.01 | $60.27 | 361002 |
| 2026-05-05 | 58.79 | $58.75 | 175800 |
| 2026-05-04 | 58.86 | $59.04 | 280946 |
| 2026-05-01 | 58.88 | $58.85 | 184410 |
| 2026-04-30 | 58.95 | $58.99 | 193800 |
| 2026-04-29 | 59.00 | $57.22 | 413843 |
| 2026-04-28 | 59.44 | $57.53 | 388438 |
| 2026-04-27 | 59.88 | $58.61 | 403500 |
| 2026-04-24 | 60.16 | $58.74 | 159501 |
| 2026-04-23 | 60.47 | $57.75 | 448412 |
| 2026-04-22 | 61.03 | $59.24 | 259907 |
| 2026-04-21 | 61.37 | $60.63 | 390032 |
| 2026-04-20 | 61.47 | $62.82 | 210409 |
| 2026-04-17 | 61.12 | $62.85 | 267700 |
| 2026-04-16 | 60.70 | $62.96 | 273803 |
| 2026-04-15 | 60.19 | $63.07 | 207300 |
| 2026-04-14 | 59.58 | $62.16 | 216400 |
| 2026-04-13 | 59.06 | $60.54 | 169900 |
| 2026-04-10 | 58.79 | $60.04 | 242700 |
| 2026-04-09 | 58.60 | $60.74 | 223131 |
| 2026-04-08 | 58.23 | $60.79 | 238004 |
| 2026-04-07 | 57.80 | $58.63 | 215102 |
| 2026-04-06 | 57.76 | $59.31 | 153319 |
| 2026-04-02 | 57.58 | $58.50 | 209324 |
| 2026-04-01 | 57.54 | $58.30 | 256700 |
| 2026-03-31 | 57.56 | $58.39 | 551300 |
| 2026-03-30 | 57.56 | $56.47 | 343875 |
| 2026-03-27 | 57.98 | $56.42 | 352805 |
| 2026-03-26 | 58.48 | $57.87 | 263300 |
| 2026-03-25 | 58.77 | $58.64 | 291700 |
| 2026-03-24 | 58.95 | $58.19 | 391300 |
| 2026-03-23 | 59.26 | $58.10 | 413201 |
| 2026-03-20 | 59.65 | $58.76 | 756100 |
| 2026-03-19 | 59.96 | $59.01 | 847900 |
| 2026-03-18 | 60.28 | $60.94 | 656611 |
| 2026-03-17 | 60.26 | $60.80 | 435227 |
| 2026-03-16 | 60.26 | $61.21 | 447775 |
| 2026-03-13 | 60.18 | $61.74 | 444800 |
| 2026-03-12 | 59.98 | $61.22 | 543312 |
| 2026-03-11 | 59.87 | $61.15 | 637413 |
| 2026-03-10 | 59.77 | $59.80 | 421836 |
| 2026-03-09 | 59.94 | $60.34 | 320827 |
| 2026-03-06 | 60.04 | $60.80 | 141011 |
| 2026-03-05 | 60.06 | $60.56 | 229617 |
| 2026-03-04 | 60.14 | $59.81 | 225535 |
| 2026-03-03 | 60.41 | $58.95 | 419533 |
| 2026-03-02 | 60.91 | $59.66 | 389600 |
| 2026-02-27 | 61.35 | $59.67 | 421253 |
| 2026-02-26 | 61.87 | $62.81 | 112241 |
| 2026-02-25 | 61.82 | $62.50 | 116138 |
| 2026-02-24 | 61.83 | $61.75 | 271601 |
| 2026-02-23 | 62.01 | $61.62 | 288809 |
| 2026-02-20 | 62.25 | $62.56 | 231300 |
| 2026-02-19 | 62.34 | $61.98 | 197901 |
| 2026-02-18 | 62.58 | $61.93 | 208228 |
| 2026-02-17 | 62.87 | $61.05 | 251000 |
| 2026-02-13 | 63.41 | $61.18 | 319400 |
| 2026-02-12 | 64.01 | $61.32 | 452733 |
| 2026-02-11 | 64.68 | $64.63 | 265300 |
| 2026-02-10 | 64.76 | $64.70 | 132700 |
| 2026-02-09 | 64.85 | $65.08 | 391148 |
| 2026-02-06 | 64.88 | $63.09 | 381200 |
| 2026-02-05 | 65.33 | $62.13 | 234942 |
| 2026-02-04 | 66.06 | $61.93 | 1.0M |
| 2026-02-03 | 66.95 | $64.10 | 459500 |
| 2026-02-02 | 67.52 | $64.62 | 316900 |
| 2026-01-30 | 68.08 | $64.35 | 514300 |
| 2026-01-29 | 68.77 | $66.41 | 535359 |
| 2026-01-28 | 69.14 | $67.19 | 297919 |
| 2026-01-27 | 69.40 | $68.57 | 216541 |
| 2026-01-26 | 69.39 | $69.89 | 333919 |
| 2026-01-23 | 69.10 | $69.40 | 318449 |
| 2026-01-22 | 68.86 | $67.69 | 448200 |
| 2026-01-21 | 68.93 | $66.24 | 408823 |
| 2026-01-20 | 69.30 | $68.08 | 570437 |
| 2026-01-16 | 69.34 | $69.49 | 470819 |
| 2026-01-15 | 69.07 | $69.89 | 316808 |
| 2026-01-14 | 68.67 | $69.92 | 383900 |
| 2026-01-13 | 68.18 | $70.46 | 289800 |
| 2026-01-12 | 67.49 | $69.31 | 675100 |
| 2026-01-09 | 66.92 | $66.40 | 367446 |
| 2026-01-08 | 66.87 | $69.43 | 578300 |
| 2026-01-07 | 66.16 | $67.39 | 467975 |
| 2026-01-06 | 65.76 | $65.44 | 307700 |
| 2026-01-05 | 65.70 | $66.11 | 358585 |
| 2026-01-02 | 65.48 | $64.74 | 360300 |
| 2025-12-31 | 65.51 | $64.76 | 386045 |
| 2025-12-30 | 65.53 | $64.11 | 333106 |
| 2025-12-29 | 65.68 | $65.55 | 230105 |
| 2025-12-26 | 65.55 | $65.97 | 135100 |
| 2025-12-24 | 65.31 | $65.85 | 137036 |
| 2025-12-23 | 65.04 | $66.04 | 273600 |
| 2025-12-22 | 64.68 | $65.60 | 256200 |
| 2025-12-19 | 64.34 | $65.18 | 997900 |
| 2025-12-18 | 64.04 | $64.07 | 269530 |
| 2025-12-17 | 63.91 | $63.19 | 200507 |
| 2025-12-16 | 63.95 | $62.63 | 200609 |
| 2025-12-15 | 64.10 | $63.50 | 252800 |
| 2025-12-12 | 64.08 | $64.31 | 416247 |
| 2025-12-11 | 63.89 | $63.43 | 297425 |
| 2025-12-10 | 63.84 | $63.85 | 353600 |
| 2025-12-09 | 63.69 | $63.98 | 279322 |
| 2025-12-08 | 63.47 | $64.20 | 384035 |
| 2025-12-05 | 63.18 | $63.86 | 476800 |
| 2025-12-04 | 62.89 | $62.26 | 265000 |
| 2025-12-03 | 62.89 | $61.93 | 398400 |
| 2025-12-02 | 62.96 | $62.19 | 358536 |
| 2025-12-01 | 62.97 | $63.42 | 382918 |
| 2025-11-28 | 62.72 | $63.12 | 298000 |
| 2025-11-26 | 62.48 | $63.37 | 319400 |
| 2025-11-25 | 62.15 | $64.57 | 566742 |
| 2025-11-24 | 61.50 | $64.83 | 714547 |
| 2025-11-21 | 60.69 | $61.79 | 514349 |
| 2025-11-20 | 60.38 | $63.70 | 1.4M |
| 2025-11-19 | 59.62 | $59.95 | 405900 |
| 2025-11-18 | 59.52 | $59.35 | 414000 |
| 2025-11-17 | 59.54 | $58.56 | 330000 |
| 2025-11-14 | 59.72 | $58.68 | 263230 |
| 2025-11-13 | 59.90 | $58.44 | 233800 |
| 2025-11-12 | 60.16 | $59.86 | 271207 |
| 2025-11-11 | 60.16 | $60.94 | 186531 |
| 2025-11-10 | 59.94 | $60.94 | 214518 |
| 2025-11-07 | 59.67 | $59.50 | 248536 |
| 2025-11-06 | 59.66 | $59.30 | 154500 |
| 2025-11-05 | 59.68 | $59.62 | 211428 |
| 2025-11-04 | 59.64 | $58.82 | 214542 |
| 2025-11-03 | 59.77 | $60.46 | 188137 |
| 2025-10-31 | 59.56 | $59.31 | 209500 |
| 2025-10-30 | 59.56 | $60.11 | 317100 |
| 2025-10-29 | 59.38 | $60.52 | 202800 |
| 2025-10-28 | 59.09 | $59.40 | 298017 |
| 2025-10-27 | 58.99 | $61.06 | 212500 |
| 2025-10-24 | 58.52 | $59.81 | 137517 |
| 2025-10-23 | 58.24 | $59.51 | 160032 |
| 2025-10-22 | 57.98 | $58.79 | 174800 |
| 2025-10-21 | 57.82 | $59.21 | 363918 |
| 2025-10-20 | 57.56 | $59.03 | 362500 |
| 2025-10-17 | 57.29 | $56.99 | 289004 |
| 2025-10-16 | 57.41 | $56.90 | 401900 |
| 2025-10-15 | 57.57 | $57.12 | 276100 |
| 2025-10-14 | 57.71 | $56.18 | 251200 |
| 2025-10-13 | 58.08 | $56.16 | 255330 |
| 2025-10-10 | 58.50 | $54.87 | 481402 |
| 2025-10-09 | 59.28 | $57.46 | 221127 |
| 2025-10-08 | 59.62 | $58.09 | 165224 |
| 2025-10-07 | 59.89 | $57.77 | 286710 |
| 2025-10-06 | 60.27 | $58.34 | 196533 |
| 2025-10-03 | 60.58 | $58.71 | 174817 |
| 2025-10-02 | 60.85 | $58.74 | 377103 |
| 2025-10-01 | 61.16 | $59.13 | 195344 |
| 2025-09-30 | 61.43 | $58.61 | 280937 |
| 2025-09-29 | 61.84 | $59.08 | 211300 |
| 2025-09-26 | 62.20 | $58.55 | 290602 |
| 2025-09-25 | 62.73 | $59.38 | 294700 |
| 2025-09-24 | 63.15 | $61.48 | 465400 |
| 2025-09-23 | 63.17 | $60.11 | 314053 |
| 2025-09-22 | 63.48 | $60.59 | 421000 |
| 2025-09-19 | 63.71 | $62.63 | 760700 |
| 2025-09-18 | 63.53 | $63.47 | 304700 |
| 2025-09-17 | 63.12 | $62.68 | 848500 |
| 2025-09-16 | 62.80 | $62.90 | 419100 |
| 2025-09-15 | 62.35 | $62.55 | 864400 |
| 2025-09-12 | 61.89 | $62.53 | 591100 |
| 2025-09-11 | 61.33 | $61.67 | 309600 |
| 2025-09-10 | 60.85 | $62.96 | 630000 |
| 2025-09-09 | 59.99 | $63.80 | 474600 |
| 2025-09-08 | 58.80 | $63.68 | 773400 |
| 2025-09-05 | 57.43 | $62.57 | 1.3M |
| 2025-09-04 | 56.06 | $62.04 | 1.3M |
| 2025-09-03 | 54.56 | $59.87 | 834400 |
| 2025-09-02 | 53.28 | $58.74 | 1.2M |
| 2025-08-29 | 52.02 | $54.06 | 623900 |
| 2025-08-28 | 51.54 | $51.67 | 273100 |
| 2025-08-27 | 51.49 | $53.54 | 701400 |
| 2025-08-26 | 51.03 | $51.54 | 456400 |
| 2025-08-25 | 50.93 | $52.54 | 351300 |
| 2025-08-22 | 50.59 | $51.84 | 378800 |
| 2025-08-21 | 50.35 | $50.86 | 177200 |
| 2025-08-20 | 50.28 | $50.36 | 205800 |
| 2025-08-19 | 50.30 | $49.40 | 453400 |
| 2025-08-18 | 50.54 | $50.11 | 247800 |
| 2025-08-15 | 50.66 | $50.37 | 221600 |
| 2025-08-14 | 50.75 | $50.37 | 223000 |
| 2025-08-13 | 50.85 | $51.01 | 257200 |
| 2025-08-12 | 50.84 | $50.44 | 147100 |
| 2025-08-11 | 50.95 | $50.44 | 119000 |
| 2025-08-08 | 51.07 | $50.65 | 95000 |
| 2025-08-07 | 51.18 | $51.00 | 291100 |
| 2025-08-06 | 51.22 | $50.63 | 228000 |
| 2025-08-05 | 51.35 | $50.27 | 284900 |
| 2025-08-04 | 51.58 | $50.19 | 205500 |
| 2025-08-01 | 51.85 | $50.52 | 295100 |
| 2025-07-31 | 52.11 | $50.20 | 206800 |
| 2025-07-30 | 52.47 | $50.31 | 80200 |
| 2025-07-29 | 52.85 | $50.48 | 124600 |
| 2025-07-28 | 53.27 | $50.44 | 257300 |
| 2025-07-25 | 53.75 | $51.07 | 356300 |
| 2025-07-24 | 54.16 | $52.03 | 187300 |
| 2025-07-23 | 54.44 | $53.44 | 287800 |
| 2025-07-22 | 54.45 | $53.00 | 194800 |
| 2025-07-21 | 54.55 | $53.15 | 534000 |
| 2025-07-18 | 54.61 | $53.91 | 188700 |
| 2025-07-17 | 54.52 | $54.61 | 158900 |
| 2025-07-16 | 54.25 | $54.39 | 350400 |
| 2025-07-15 | 53.97 | $54.89 | 335600 |
| 2025-07-14 | 53.53 | $54.01 | 185700 |
| 2025-07-11 | 53.19 | $53.67 | 125800 |
| 2025-07-10 | 52.86 | $53.35 | 223000 |
| 2025-07-09 | 52.53 | $53.52 | 263900 |
| 2025-07-08 | 52.11 | $53.68 | 865800 |
| 2025-07-07 | 51.57 | $50.98 | 449100 |
| 2025-07-03 | 51.50 | $50.68 | 90000 |
| 2025-07-02 | 51.47 | $50.87 | 194700 |
| 2025-07-01 | 51.39 | $51.03 | 213700 |
| 2025-06-30 | 51.25 | $50.91 | 140900 |
| 2025-06-27 | 51.10 | $50.90 | 246500 |
| 2025-06-26 | 50.92 | $50.62 | 186800 |
| 2025-06-25 | 50.76 | $50.52 | 207700 |
| 2025-06-24 | 50.58 | $50.53 | 277700 |
| 2025-06-23 | 50.36 | $49.18 | 214800 |
| 2025-06-20 | 50.38 | $49.84 | 642400 |
| 2025-06-18 | 50.25 | $50.60 | 458900 |
| 2025-06-17 | 49.92 | $50.00 | 371800 |
| 2025-06-16 | 49.66 | $49.77 | 229000 |
| 2025-06-13 | 49.39 | $49.02 | 353200 |
| 2025-06-12 | 49.23 | $49.78 | 232700 |
| 2025-06-11 | 48.87 | $49.57 | 265300 |
| 2025-06-10 | 48.47 | $49.60 | 342900 |
| 2025-06-09 | 48.00 | $48.84 | 360600 |
| 2025-06-06 | 47.61 | $48.00 | 484200 |
| 2025-06-05 | 47.31 | $47.80 | 397800 |
| 2025-06-04 | 47.00 | $47.22 | 291200 |
| 2025-06-03 | 46.75 | $47.03 | 236800 |
| 2025-06-02 | 46.49 | $47.68 | 161000 |
| 2025-05-30 | 46.04 | $47.88 | 608700 |
| 2025-05-29 | 45.47 | $49.02 | 462400 |
| 2025-05-28 | 44.56 | $48.21 | 592800 |
| 2025-05-27 | 43.66 | $46.19 | 615200 |
| 2025-05-23 | 43.05 | $43.64 | 264500 |
| 2025-05-22 | 42.87 | $43.75 | 190100 |
| 2025-05-21 | 42.63 | $43.15 | 237400 |
| 2025-05-20 | 42.48 | $43.39 | 305500 |
| 2025-05-19 | 42.26 | $42.53 | 181000 |
| 2025-05-16 | 42.18 | $42.20 | 143300 |
| 2025-05-15 | 42.15 | $42.63 | 227400 |
| 2025-05-14 | 42.03 | $42.30 | 208700 |
| 2025-05-13 | 41.96 | $42.45 | 291900 |
| 2025-05-12 | 41.84 | $42.86 | 193300 |
| 2025-05-09 | 41.62 | $42.32 | 195900 |
| 2025-05-08 | 41.48 | $42.86 | 312900 |
| 2025-05-07 | 41.20 | $42.82 | 266700 |
| 2025-05-06 | 40.89 | $42.37 | 538400 |
| 2025-05-05 | 40.62 | $42.01 | 345500 |
| 2025-05-02 | 40.39 | $42.25 | 331500 |
| 2025-05-01 | 40.08 | $40.85 | 176500 |
| 2025-04-30 | 40.01 | $41.16 | 250600 |
| 2025-04-29 | 39.88 | $41.42 | 305100 |
| 2025-04-28 | 39.67 | $41.17 | 336400 |
| 2025-04-25 | 39.49 | $40.73 | 493600 |
| 2025-04-24 | 39.38 | $41.02 | 821300 |
| 2025-04-23 | 39.21 | $40.68 | 543100 |
| 2025-04-22 | 39.08 | $40.51 | 501100 |
| 2025-04-21 | 38.98 | $39.28 | 352400 |
| 2025-04-17 | 39.14 | $39.20 | 534500 |
| 2025-04-16 | 39.34 | $40.26 | 700900 |
| 2025-04-15 | 39.37 | $41.71 | 364300 |
| 2025-04-14 | 39.11 | $40.29 | 682900 |
| 2025-04-11 | 39.12 | $39.30 | 541800 |
| 2025-04-10 | 39.35 | $38.41 | 801600 |
| 2025-04-09 | 39.82 | $39.09 | 729100 |
| 2025-04-08 | 40.23 | $38.14 | 1.1M |
| 2025-04-07 | 40.92 | $38.85 | 754000 |
| 2025-04-04 | 41.59 | $39.14 | 959300 |
| 2025-04-03 | 42.31 | $42.09 | 529900 |
| 2025-04-02 | 42.54 | $42.30 | 424300 |
| 2025-04-01 | 42.77 | $42.12 | 280800 |
| 2025-03-31 | 43.08 | $41.98 | 383400 |
| 2025-03-28 | 43.48 | $41.55 | 642000 |
| 2025-03-27 | 44.04 | $42.63 | 410200 |
| 2025-03-26 | 44.48 | $42.81 | 508800 |
| 2025-03-25 | 44.95 | $42.03 | 500900 |
| 2025-03-24 | 45.66 | $42.50 | 1.0M |
| 2025-03-21 | 46.39 | $41.97 | 2.0M |
| 2025-03-20 | 47.36 | $41.23 | 4.6M |
| 2025-03-19 | 48.63 | $46.88 | 1.3M |
| 2025-03-18 | 48.92 | $47.69 | 1.5M |
| 2025-03-17 | 49.07 | $49.09 | 928800 |
| 2025-03-14 | 48.95 | $47.68 | 888900 |
| 2025-03-13 | 49.10 | $46.75 | 429000 |
| 2025-03-12 | 49.47 | $48.65 | 297500 |
| 2025-03-11 | 49.48 | $48.68 | 382100 |
| 2025-03-10 | 49.48 | $48.26 | 470700 |
| 2025-03-07 | 49.56 | $48.84 | 471300 |
| 2025-03-06 | 49.53 | $50.31 | 1.0M |
| 2025-03-05 | 49.17 | $49.52 | 650200 |
| 2025-03-04 | 48.91 | $47.35 | 454300 |
| 2025-03-03 | 49.05 | $46.84 | 569800 |
| 2025-02-28 | 49.31 | $46.79 | 822500 |
| 2025-02-27 | 49.62 | $47.15 | 908000 |
| 2025-02-26 | 49.89 | $49.00 | 1.3M |
| 2025-02-25 | 49.79 | $52.08 | 2.7M |
| 2025-02-24 | 49.02 | $50.10 | 931300 |
| 2025-02-21 | 48.53 | $48.97 | 399500 |
| 2025-02-20 | 48.18 | $49.99 | 487500 |
| 2025-02-19 | 47.55 | $48.13 | 623200 |
| 2025-02-18 | 47.20 | $49.69 | 940500 |
| 2025-02-14 | 46.45 | $47.15 | 371400 |
| 2025-02-13 | 46.11 | $46.59 | 296300 |
| 2025-02-12 | 45.82 | $44.89 | 216500 |
| 2025-02-11 | 45.84 | $45.20 | 254500 |
| 2025-02-10 | 45.78 | $45.63 | 207700 |
| 2025-02-07 | 45.62 | $46.32 | 248300 |
| 2025-02-06 | 45.27 | $45.45 | 355100 |
| 2025-02-05 | 45.04 | $45.26 | 147700 |
| 2025-02-04 | 44.80 | $45.00 | 359000 |
| 2025-02-03 | 44.57 | $43.75 | 168700 |
| 2025-01-31 | 44.55 | $43.35 | 190000 |
| 2025-01-30 | 44.61 | $45.24 | 249600 |
| 2025-01-29 | 44.27 | $44.25 | 226200 |
| 2025-01-28 | 44.08 | $45.35 | 205800 |
| 2025-01-27 | 43.61 | $44.21 | 367200 |
| 2025-01-24 | 43.29 | $46.38 | 566900 |
| 2025-01-23 | 42.46 | $43.49 | 426800 |
| 2025-01-22 | 42.10 | $44.16 | 613200 |
| 2025-01-21 | 41.53 | $44.22 | 606700 |
| 2025-01-17 | 40.85 | $42.94 | 396500 |
| 2025-01-16 | 40.33 | $41.67 | 438700 |
| 2025-01-15 | 39.98 | $40.42 | 401000 |
| 2025-01-14 | 39.85 | $39.80 | 380700 |
| 2025-01-13 | 39.82 | $39.62 | 312200 |
| 2025-01-10 | 39.82 | $38.58 | 353500 |
| 2025-01-08 | 40.04 | $38.55 | 388800 |
| 2025-01-07 | 40.29 | $38.19 | 666100 |
| 2025-01-06 | 40.66 | $38.50 | 414300 |
| 2025-01-03 | 41.02 | $38.97 | 503300 |
| 2025-01-02 | 41.33 | $39.78 | 456400 |
| 2024-12-31 | 41.52 | $41.85 | 511100 |
| 2024-12-30 | 41.29 | $41.07 | 706600 |
| 2024-12-27 | 41.18 | $42.23 | 498600 |
| 2024-12-26 | 40.80 | $41.64 | 370800 |
| 2024-12-24 | 40.48 | $41.00 | 230900 |
| 2024-12-23 | 40.23 | $41.22 | 615800 |
| 2024-12-20 | 39.89 | $40.78 | 1.6M |
| 2024-12-19 | 39.58 | $36.89 | 880200 |
| 2024-12-18 | 40.03 | $37.05 | 3.2M |
| 2024-12-17 | 40.52 | $39.18 | 767900 |
| 2024-12-16 | 40.63 | $39.17 | 673100 |
| 2024-12-13 | 40.75 | $39.81 | 632100 |
| 2024-12-12 | 40.74 | $40.41 | 202200 |
| 2024-12-11 | 40.59 | $40.47 | 507500 |
| 2024-12-10 | 40.40 | $40.46 | 383200 |
| 2024-12-09 | 40.17 | $41.25 | 705700 |
| 2024-12-06 | 39.72 | $40.66 | 350100 |
| 2024-12-05 | 39.31 | $40.90 | 453900 |
| 2024-12-04 | 38.78 | $39.88 | 575400 |
| 2024-12-03 | 38.37 | $41.16 | 505000 |
| 2024-12-02 | 37.62 | $42.36 | 659100 |
| 2024-11-29 | 36.48 | $38.85 | 391500 |
| 2024-11-27 | 35.90 | $38.70 | 742100 |
| 2024-11-26 | 35.25 | $35.00 | 276200 |
| 2024-11-25 | 35.28 | $34.75 | 529600 |
| 2024-11-22 | 35.36 | $33.91 | 441900 |
| 2024-11-21 | 35.63 | $36.03 | 228000 |
| 2024-11-20 | 35.49 | $36.12 | 229100 |
| 2024-11-19 | 35.31 | $36.10 | 173500 |
| 2024-11-18 | 35.11 | $36.18 | 400700 |
| 2024-11-15 | 34.85 | $36.66 | 281300 |
| 2024-11-14 | 34.45 | $36.40 | 535200 |
| 2024-11-13 | 34.04 | $35.81 | 960200 |
| 2024-11-12 | 33.69 | $33.71 | 594000 |
| 2024-11-11 | 33.73 | $33.86 | 289900 |
| 2024-11-08 | 33.75 | $34.04 | 233600 |
| 2024-11-07 | 33.73 | $34.34 | 255200 |
| 2024-11-06 | 33.65 | $34.00 | 844700 |
| 2024-11-05 | 33.63 | $33.80 | 377500 |
| 2024-11-04 | 33.65 | $33.62 | 195400 |
| 2024-11-01 | 33.71 | $33.10 | 281700 |
| 2024-10-31 | 33.90 | $34.05 | 316500 |
| 2024-10-30 | 33.92 | $33.82 | 294000 |
| 2024-10-29 | 34.00 | $34.58 | 226700 |
| 2024-10-28 | 33.93 | $34.00 | 310300 |
| 2024-10-25 | 33.97 | $34.12 | 286600 |
| 2024-10-24 | 34.00 | $33.79 | 364400 |
| 2024-10-23 | 34.11 | $33.65 | 284000 |
| 2024-10-22 | 34.27 | $34.36 | 299400 |
| 2024-10-21 | 34.30 | $33.35 | 301700 |
| 2024-10-18 | 34.56 | $33.53 | 354700 |
| 2024-10-17 | 34.82 | $33.07 | 309600 |
| 2024-10-16 | 35.22 | $33.61 | 332400 |
| 2024-10-15 | 35.57 | $34.02 | 552200 |
| 2024-10-14 | 35.90 | $35.60 | 289600 |
| 2024-10-11 | 35.94 | $36.53 | 472000 |
| 2024-10-10 | 35.79 | $35.00 | 365700 |
| 2024-10-09 | 35.94 | $34.54 | 724800 |
| 2024-10-08 | 36.21 | $35.01 | 789100 |
| 2024-10-07 | 36.42 | $35.76 | 323400 |
| 2024-10-04 | 36.50 | $36.28 | 431800 |
| 2024-10-03 | 36.49 | $34.96 | 497200 |
| 2024-10-02 | 36.74 | $36.35 | 903900 |
| 2024-10-01 | 36.75 | $36.58 | 500200 |
| 2024-09-30 | 36.69 | $36.24 | 792900 |
| 2024-09-27 | 36.70 | $37.70 | 468000 |
| 2024-09-26 | 36.40 | $37.64 | 578500 |
| 2024-09-25 | 36.05 | $36.33 | 596300 |
| 2024-09-24 | 35.93 | $36.76 | 745300 |
| 2024-09-23 | 35.69 | $35.71 | 425400 |
| 2024-09-20 | 35.63 | $35.26 | 285900 |
| 2024-09-19 | 35.65 | $35.61 | 500300 |
| 2024-09-18 | 35.60 | $34.79 | 302400 |
| 2024-09-17 | 35.71 | $35.54 | 343000 |
| 2024-09-16 | 35.67 | $35.94 | 255200 |
| 2024-09-13 | 35.54 | $36.18 | 221200 |
| 2024-09-12 | 35.34 | $36.06 | 334500 |
| 2024-09-11 | 35.13 | $35.58 | 309700 |
| 2024-09-10 | 34.98 | $35.48 | 411900 |
| 2024-09-09 | 34.83 | $35.44 | 373000 |
| 2024-09-06 | 34.66 | $34.75 | 338400 |
| 2024-09-05 | 34.60 | $34.50 | 359200 |
| 2024-09-04 | 34.59 | $34.28 | 303500 |
| 2024-09-03 | 34.62 | $34.32 | 278400 |
| 2024-08-30 | 34.64 | $34.39 | 479000 |
| 2024-08-29 | 34.66 | $34.58 | 457700 |
| 2024-08-28 | 34.63 | $34.61 | 462700 |
| 2024-08-27 | 34.58 | $33.57 | 271900 |
| 2024-08-26 | 34.75 | $33.69 | 371700 |
| 2024-08-23 | 34.92 | $34.23 | 260500 |
| 2024-08-22 | 34.99 | $34.20 | 542100 |
| 2024-08-21 | 35.08 | $35.33 | 402300 |
| 2024-08-20 | 34.94 | $34.45 | 213500 |
| 2024-08-19 | 34.96 | $35.57 | 236300 |
| 2024-08-16 | 34.74 | $35.15 | 223700 |
| 2024-08-15 | 34.58 | $34.71 | 229800 |
| 2024-08-14 | 34.47 | $34.70 | 337700 |
| 2024-08-13 | 34.35 | $34.99 | 278100 |
| 2024-08-12 | 34.14 | $34.88 | 283700 |
| 2024-08-09 | 33.91 | $33.96 | 504500 |
| 2024-08-08 | 33.85 | $34.09 | 367100 |
| 2024-08-07 | 33.74 | $33.48 | 258700 |
| 2024-08-06 | 33.74 | $33.18 | 275200 |
| 2024-08-05 | 33.80 | $32.63 | 452200 |
| 2024-08-02 | 33.98 | $33.34 | 317500 |
| 2024-08-01 | 34.04 | $33.04 | 256900 |
| 2024-07-31 | 34.16 | $33.29 | 262700 |
| 2024-07-30 | 34.25 | $33.51 | 379900 |
| 2024-07-29 | 34.31 | $33.82 | 581300 |
| 2024-07-26 | 34.29 | $33.76 | 254200 |
| 2024-07-25 | 34.29 | $33.81 | 264000 |
| 2024-07-24 | 34.27 | $34.04 | 228100 |
| 2024-07-23 | 34.18 | $34.12 | 201800 |
| 2024-07-22 | 34.07 | $34.40 | 248400 |
| 2024-07-19 | 33.86 | $33.67 | 182200 |
| 2024-07-18 | 33.78 | $33.41 | 302000 |
| 2024-07-17 | 33.72 | $33.78 | 334100 |
| 2024-07-16 | 33.57 | $34.27 | 341600 |
| 2024-07-15 | 33.29 | $34.20 | 311900 |
| 2024-07-12 | 32.98 | $34.68 | 305700 |
| 2024-07-11 | 32.50 | $33.96 | 447700 |
| 2024-07-10 | 32.10 | $34.39 | 664700 |
| 2024-07-09 | 31.53 | $34.93 | 731400 |
| 2024-07-08 | 30.76 | $33.18 | 519600 |
| 2024-07-05 | 30.23 | $32.27 | 367000 |
| 2024-07-03 | 29.81 | $31.90 | 412600 |
| 2024-07-02 | 29.40 | $31.01 | 352000 |
| 2024-07-01 | 29.12 | $30.30 | 208700 |
| 2024-06-28 | 28.94 | $30.09 | 263000 |
| 2024-06-27 | 28.78 | $30.00 | 336400 |
| 2024-06-26 | 28.62 | $30.02 | 344500 |
| 2024-06-25 | 28.44 | $29.04 | 382000 |
| 2024-06-24 | 28.44 | $29.85 | 309000 |
| 2024-06-21 | 28.27 | $29.24 | 487900 |
| 2024-06-20 | 28.22 | $28.95 | 358600 |
| 2024-06-18 | 28.23 | $28.73 | 291700 |
| 2024-06-17 | 28.29 | $28.22 | 310500 |
| 2024-06-14 | 28.48 | $28.15 | 652300 |
| 2024-06-13 | 28.72 | $28.47 | 385600 |
| 2024-06-12 | 28.94 | $28.48 | 333700 |
| 2024-06-11 | 29.20 | $28.36 | 281800 |
| 2024-06-10 | 29.54 | $28.79 | 307500 |
| 2024-06-07 | 29.85 | $28.72 | 350600 |
| 2024-06-06 | 30.24 | $29.19 | 315900 |
| 2024-06-05 | 30.59 | $28.96 | 491700 |
| 2024-06-04 | 31.05 | $29.12 | 434100 |
| 2024-06-03 | 31.56 | $29.47 | 321900 |
| 2024-05-31 | 32.07 | $29.86 | 571600 |
| 2024-05-30 | 32.60 | $31.11 | 617900 |
| 2024-05-29 | 32.94 | $31.33 | 813000 |
| 2024-05-28 | 33.30 | $32.65 | 354600 |
| 2024-05-24 | 33.43 | $32.54 | 269900 |
| 2024-05-23 | 33.61 | $32.46 | 232900 |
| 2024-05-22 | 33.84 | $33.17 | 189100 |
| 2024-05-21 | 33.95 | $33.37 | 323700 |
| 2024-05-20 | 34.03 | $33.66 | 184500 |
| 2024-05-17 | 34.06 | $33.96 | 296700 |
| 2024-05-16 | 34.03 | $34.11 | 409400 |
| 2024-05-15 | 33.96 | $34.20 | 517100 |
| 2024-05-14 | 33.86 | $33.92 | 276800 |
| 2024-05-13 | 33.80 | $34.61 | 442100 |
| 2024-05-10 | 33.59 | $33.65 | 324900 |
| 2024-05-09 | 33.54 | $33.98 | 318500 |
| 2024-05-08 | 33.40 | $33.17 | 224900 |
| 2024-05-07 | 33.42 | $33.26 | 199500 |
| 2024-05-06 | 33.42 | $33.77 | 152800 |
| 2024-05-03 | 33.31 | $33.77 | 348200 |
| 2024-05-02 | 33.18 | $33.82 | 413900 |
| 2024-05-01 | 33.02 | $32.21 | 264300 |
| 2024-04-30 | 33.17 | $32.62 | 375300 |
| 2024-04-29 | 33.26 | $33.47 | 311500 |
| 2024-04-26 | 33.18 | $33.38 | 323200 |
| 2024-04-25 | 33.10 | $33.23 | 140700 |
| 2024-04-24 | 33.04 | $33.38 | 254500 |
| 2024-04-23 | 32.94 | $33.00 | 335800 |
| 2024-04-22 | 32.90 | $32.80 | 293600 |
| 2024-04-19 | 32.90 | $32.23 | 277000 |
| 2024-04-18 | 33.02 | $32.66 | 426200 |
| 2024-04-17 | 33.06 | $32.21 | 380100 |
| 2024-04-16 | 33.20 | $31.81 | 362000 |
| 2024-04-15 | 33.44 | $32.38 | 381700 |
| 2024-04-12 | 33.61 | $32.90 | 547100 |
| 2024-04-11 | 33.68 | $33.99 | 440000 |
| 2024-04-10 | 33.53 | $34.02 | 740200 |
| 2024-04-09 | 33.35 | $34.78 | 873600 |
| 2024-04-08 | 32.98 | $34.93 | 388500 |
| 2024-04-05 | 32.51 | $34.06 | 216100 |
| 2024-04-04 | 32.15 | $33.82 | 511800 |
| 2024-04-03 | 31.78 | $34.16 | 439200 |
| 2024-04-02 | 31.28 | $33.29 | 675600 |
| 2024-04-01 | 30.88 | $31.86 | 618100 |
| 2024-03-28 | 30.72 | $30.75 | 739800 |
| 2024-03-27 | 30.78 | $30.25 | 572700 |
| 2024-03-26 | 30.95 | $30.00 | 323100 |
| 2024-03-25 | 31.20 | $30.25 | 211800 |
| 2024-03-22 | 31.44 | $30.70 | 266300 |
| 2024-03-21 | 31.63 | $31.12 | 454200 |
| 2024-03-20 | 31.77 | $31.89 | 423600 |
| 2024-03-19 | 31.76 | $31.48 | 1.4M |
| 2024-03-18 | 31.84 | $33.37 | 1.1M |
| 2024-03-15 | 31.53 | $32.26 | 1.2M |
| 2024-03-14 | 31.41 | $31.87 | 1.2M |
| 2024-03-13 | 31.36 | $32.91 | 766700 |
| 2024-03-12 | 31.08 | $31.55 | 420900 |
| 2024-03-11 | 31.05 | $29.88 | 571800 |
| 2024-03-08 | 31.36 | $29.49 | 1.9M |
| 2024-03-07 | 31.81 | $31.68 | 840700 |
| 2024-03-06 | 31.88 | $31.91 | 440000 |
| 2024-03-05 | 31.90 | $32.20 | 824900 |
| 2024-03-04 | 31.88 | $31.66 | 851000 |
| 2024-03-01 | 31.96 | $32.37 | 757600 |
| 2024-02-29 | 31.91 | $31.50 | 5.0M |
| 2024-02-28 | 32.03 | $31.50 | 591500 |
| 2024-02-27 | 32.18 | $32.05 | 956300 |
| 2024-02-26 | 32.24 | $32.07 | 415500 |
| 2024-02-23 | 32.30 | $32.48 | 335900 |
| 2024-02-22 | 32.29 | $32.39 | 285800 |
| 2024-02-21 | 32.30 | $32.48 | 422800 |
| 2024-02-20 | 32.29 | $32.43 | 479200 |
| 2024-02-16 | 32.30 | $33.14 | 440700 |
| 2024-02-15 | 32.15 | $33.57 | 350600 |
| 2024-02-14 | 31.89 | $33.10 | 458100 |
| 2024-02-13 | 31.70 | $31.85 | 426300 |
| 2024-02-12 | 31.74 | $33.81 | 294200 |
| 2024-02-09 | 31.38 | $33.02 | 233200 |
| 2024-02-08 | 31.12 | $33.28 | 426700 |
| 2024-02-07 | 30.79 | $32.88 | 748900 |
| 2024-02-06 | 30.48 | $33.40 | 2.2M |
| 2024-02-05 | 30.03 | $31.78 | 540500 |
| 2024-02-02 | 29.86 | $31.07 | 286700 |
| 2024-02-01 | 29.81 | $31.36 | 373700 |
| 2024-01-31 | 29.71 | $30.66 | 487400 |
| 2024-01-30 | 29.76 | $29.98 | 262600 |
| 2024-01-29 | 29.97 | $30.54 | 344600 |
| 2024-01-26 | 30.10 | $31.19 | 687300 |
| 2024-01-25 | 30.14 | $31.59 | 733500 |
| 2024-01-24 | 30.11 | $31.82 | 535000 |
| 2024-01-23 | 30.04 | $30.90 | 565400 |
| 2024-01-22 | 30.17 | $29.80 | 712900 |
| 2024-01-19 | 30.56 | $29.85 | 431100 |
| 2024-01-18 | 31.03 | $29.59 | 538200 |
| 2024-01-17 | 31.64 | $29.89 | 645000 |
| 2024-01-16 | 32.30 | $30.32 | 736600 |
| 2024-01-12 | 32.99 | $31.87 | 430800 |
| 2024-01-11 | 33.47 | $32.33 | 281600 |
| 2024-01-10 | 33.95 | $32.44 | 542400 |
| 2024-01-09 | 34.50 | $32.69 | 493800 |
| 2024-01-08 | 35.09 | $32.72 | 1.0M |
| 2024-01-05 | 35.77 | $33.26 | 460500 |
| 2024-01-04 | 36.47 | $33.46 | 961800 |
| 2024-01-03 | 37.23 | $32.97 | 1.2M |
| 2024-01-02 | 38.23 | $33.88 | 3.0M |
| 2023-12-29 | 39.20 | $39.70 | 282400 |
| 2023-12-28 | 39.10 | $39.38 | 377800 |
| 2023-12-27 | 39.06 | $38.84 | 388100 |
| 2023-12-26 | 39.12 | $39.44 | 312000 |
| 2023-12-22 | 39.06 | $39.72 | 336900 |
| 2023-12-21 | 38.94 | $40.56 | 649600 |
| 2023-12-20 | 38.62 | $39.84 | 540000 |
| 2023-12-19 | 38.40 | $39.88 | 601000 |
| 2023-12-18 | 38.15 | $38.80 | 237600 |
| 2023-12-15 | 38.08 | $38.54 | 470100 |
| 2023-12-14 | 38.06 | $38.80 | 351900 |
| 2023-12-13 | 37.99 | $38.50 | 331300 |
| 2023-12-12 | 37.97 | $39.03 | 559800 |
| 2023-12-11 | 37.84 | $36.94 | 256500 |
| 2023-12-08 | 38.14 | $37.44 | 815900 |
| 2023-12-07 | 38.39 | $37.73 | 403800 |
| 2023-12-06 | 38.62 | $37.52 | 358800 |
| 2023-12-05 | 38.93 | $37.67 | 381300 |
| 2023-12-04 | 39.27 | $37.38 | 664400 |
| 2023-12-01 | 39.72 | $37.20 | 404400 |
| 2023-11-30 | 40.29 | $38.41 | 1.3M |
| 2023-11-29 | 40.70 | $38.47 | 557000 |
| 2023-11-28 | 41.15 | $39.24 | 436100 |
| 2023-11-27 | 41.52 | $39.33 | 707100 |
| 2023-11-24 | 41.92 | $41.68 | 287800 |
| 2023-11-22 | 41.89 | $41.06 | 317700 |
| 2023-11-21 | 41.98 | $41.32 | 505900 |
| 2023-11-20 | 42.03 | $41.96 | 495800 |
| 2023-11-17 | 41.94 | $41.58 | 582100 |
| 2023-11-16 | 41.92 | $41.78 | 253000 |
| 2023-11-15 | 41.84 | $42.47 | 475600 |
| 2023-11-14 | 41.60 | $41.92 | 380400 |
| 2023-11-13 | 41.43 | $41.80 | 226900 |
| 2023-11-10 | 41.25 | $41.26 | 208300 |
| 2023-11-09 | 41.16 | $41.18 | 233000 |
| 2023-11-08 | 41.06 | $41.60 | 318600 |
| 2023-11-07 | 40.85 | $41.96 | 526100 |
| 2023-11-06 | 40.53 | $42.00 | 402500 |
| 2023-11-03 | 40.15 | $41.70 | 336700 |
| 2023-11-02 | 39.76 | $40.50 | 475600 |
| 2023-11-01 | 39.56 | $39.39 | 281400 |
| 2023-10-31 | 39.57 | $38.92 | 267900 |
| 2023-10-30 | 39.67 | $39.15 | 286500 |
| 2023-10-27 | 39.74 | $38.84 | 155200 |
| 2023-10-26 | 39.88 | $38.70 | 316100 |
| 2023-10-25 | 40.07 | $38.77 | 221700 |
| 2023-10-24 | 40.27 | $39.71 | 480300 |
| 2023-10-23 | 40.30 | $38.38 | 611900 |
| 2023-10-20 | 40.62 | $38.85 | 385800 |
| 2023-10-19 | 40.88 | $39.53 | 275100 |
| 2023-10-18 | 41.03 | $40.21 | 743800 |
| 2023-10-17 | 41.05 | $40.38 | 250000 |
| 2023-10-16 | 41.04 | $40.26 | 273900 |
| 2023-10-13 | 41.04 | $40.56 | 300200 |
| 2023-10-12 | 40.96 | $41.30 | 508600 |
| 2023-10-11 | 40.72 | $41.60 | 631700 |
| 2023-10-10 | 40.36 | $41.58 | 415600 |
| 2023-10-09 | 39.93 | $40.10 | 245300 |
| 2023-10-06 | 39.75 | $40.20 | 488500 |
| 2023-10-05 | 39.51 | $38.60 | 566500 |
| 2023-10-04 | 39.55 | $38.29 | 477500 |
| 2023-10-03 | 39.66 | $38.55 | 680000 |
| 2023-10-02 | 39.73 | $38.73 | 591100 |
| 2023-09-29 | 39.76 | $38.11 | 839900 |
| 2023-09-28 | 39.92 | $38.44 | 666200 |
| 2023-09-27 | 40.02 | $38.97 | 456600 |
| 2023-09-26 | 40.02 | $39.92 | 1.8M |
| 2023-09-25 | 39.80 | $40.07 | 474200 |
| 2023-09-22 | 39.51 | $40.05 | 985700 |
| 2023-09-21 | 39.16 | $39.36 | 653100 |
| 2023-09-20 | 38.88 | $39.70 | 541200 |
| 2023-09-19 | 38.49 | $39.62 | 586800 |
| 2023-09-18 | 38.03 | $39.27 | 901100 |
| 2023-09-15 | 37.56 | $38.40 | 575000 |
| 2023-09-14 | 37.19 | $38.01 | 721000 |
| 2023-09-13 | 36.84 | $38.19 | 456500 |
| 2023-09-12 | 36.38 | $37.90 | 1.5M |
| 2023-09-11 | 35.90 | $37.55 | 715600 |
| 2023-09-08 | 35.41 | $37.80 | 726500 |
| 2023-09-07 | 34.79 | $36.32 | 504900 |
| 2023-09-06 | 34.37 | $36.34 | 613700 |
| 2023-09-05 | 33.87 | $34.85 | 319700 |
| 2023-09-01 | 33.61 | $34.76 | 412900 |
| 2023-08-31 | 33.32 | $34.32 | 594500 |
| 2023-08-30 | 33.07 | $34.09 | 469700 |
| 2023-08-29 | 32.84 | $33.96 | 339900 |
| 2023-08-28 | 32.59 | $33.17 | 195500 |
| 2023-08-25 | 32.47 | $32.33 | 232800 |
| 2023-08-24 | 32.50 | $32.54 | 157600 |
| 2023-08-23 | 32.50 | $32.37 | 260900 |
| 2023-08-22 | 32.53 | $32.13 | 232400 |
| 2023-08-21 | 32.62 | $32.45 | 210300 |
| 2023-08-18 | 32.66 | $31.96 | 335000 |
| 2023-08-17 | 32.80 | $32.78 | 215300 |
| 2023-08-16 | 32.80 | $31.98 | 235700 |
| 2023-08-15 | 32.96 | $31.98 | 272400 |
| 2023-08-14 | 33.14 | $32.03 | 304000 |
| 2023-08-11 | 33.35 | $32.13 | 286700 |
| 2023-08-10 | 33.56 | $32.44 | 115600 |
| 2023-08-09 | 33.74 | $32.62 | 311800 |
| 2023-08-08 | 33.91 | $32.75 | 298300 |
| 2023-08-07 | 34.07 | $33.24 | 315100 |
| 2023-08-04 | 34.16 | $33.86 | 201900 |
| 2023-08-03 | 34.12 | $33.98 | 299600 |
| 2023-08-02 | 34.04 | $32.60 | 289300 |
| 2023-08-01 | 34.23 | $34.01 | 222900 |
| 2023-07-31 | 34.16 | $34.76 | 351900 |
| 2023-07-28 | 33.90 | $34.60 | 382100 |
| 2023-07-27 | 33.64 | $32.43 | 289600 |
| 2023-07-26 | 33.78 | $33.14 | 296100 |
| 2023-07-25 | 33.79 | $33.38 | 365800 |
| 2023-07-24 | 33.74 | $33.40 | 381900 |
| 2023-07-21 | 33.68 | $32.46 | 161700 |
| 2023-07-20 | 33.80 | $33.03 | 316600 |
| 2023-07-19 | 33.80 | $33.22 | 282400 |
| 2023-07-18 | 33.76 | $33.14 | 398000 |
| 2023-07-17 | 33.73 | $34.49 | 386300 |
| 2023-07-14 | 33.39 | $34.18 | 474300 |
| 2023-07-13 | 33.05 | $35.01 | 603200 |
| 2023-07-12 | 32.48 | $34.42 | 914100 |
| 2023-07-11 | 31.94 | $33.27 | 599500 |
| 2023-07-10 | 31.54 | $32.05 | 414000 |
| 2023-07-07 | 31.34 | $32.02 | 296300 |
| 2023-07-06 | 31.10 | $31.67 | 549900 |
| 2023-07-05 | 30.89 | $32.03 | 708000 |
| 2023-07-03 | 30.57 | $31.76 | 502600 |
| 2023-06-30 | 30.25 | $30.71 | 567800 |
| 2023-06-29 | 30.10 | $30.21 | 701600 |
| 2023-06-28 | 30.02 | $30.61 | 803600 |
| 2023-06-27 | 29.85 | $30.80 | 957100 |
| 2023-06-26 | 29.61 | $29.55 | 1.0M |
| 2023-06-23 | 29.59 | $29.18 | 781600 |
| 2023-06-22 | 29.64 | $29.60 | 539200 |
| 2023-06-21 | 29.62 | $29.72 | 791400 |
| 2023-06-20 | 29.56 | $29.69 | 748900 |
| 2023-06-16 | 29.49 | $30.66 | 1.8M |
| 2023-06-15 | 29.21 | $30.74 | 678700 |
| 2023-06-14 | 28.86 | $29.87 | 1.4M |
| 2023-06-13 | 28.65 | $29.48 | 586900 |
| 2023-06-12 | 28.48 | $29.40 | 604300 |
| 2023-06-09 | 28.30 | $28.93 | 1.6M |
| 2023-06-08 | 28.19 | $29.51 | 583900 |
| 2023-06-07 | 27.95 | $28.97 | 627900 |
| 2023-06-06 | 27.78 | $29.18 | 720900 |
| 2023-06-05 | 27.54 | $28.20 | 537100 |
| 2023-06-02 | 27.48 | $28.77 | 791700 |
| 2023-06-01 | 27.29 | $27.58 | 771500 |
| 2023-05-31 | 27.32 | $24.80 | 1.5M |
| 2023-05-30 | 27.96 | $26.91 | 710000 |
| 2023-05-26 | 28.25 | $28.21 | 405200 |
| 2023-05-25 | 28.31 | $27.67 | 460600 |
| 2023-05-24 | 28.51 | $27.82 | 438800 |
| 2023-05-23 | 28.70 | $28.18 | 447600 |
| 2023-05-22 | 28.86 | $28.22 | 447800 |
| 2023-05-19 | 29.03 | $28.50 | 375000 |
| 2023-05-18 | 29.17 | $28.22 | 455700 |
| 2023-05-17 | 29.40 | $29.59 | 403700 |
| 2023-05-16 | 29.37 | $29.78 | 375400 |
| 2023-05-15 | 29.30 | $29.89 | 657900 |
| 2023-05-12 | 29.20 | $29.30 | 393300 |
| 2023-05-11 | 29.20 | $29.58 | 544400 |
| 2023-05-10 | 29.15 | $27.98 | 546800 |
| 2023-05-09 | 29.43 | $29.27 | 436400 |
| 2023-05-08 | 29.49 | $29.71 | 452300 |
| 2023-05-05 | 29.46 | $29.86 | 353500 |
| 2023-05-04 | 29.40 | $29.89 | 335600 |
| 2023-05-03 | 29.32 | $29.99 | 341400 |
| 2023-05-02 | 29.21 | $29.64 | 366100 |
| 2023-05-01 | 29.15 | $30.39 | 176700 |
| 2023-04-28 | 28.94 | $30.43 | 301100 |
| 2023-04-27 | 28.68 | $30.23 | 600800 |
| 2023-04-26 | 28.43 | $28.21 | 580800 |
| 2023-04-25 | 28.56 | $27.22 | 494700 |
| 2023-04-24 | 28.93 | $27.79 | 421700 |
| 2023-04-21 | 29.25 | $28.62 | 349500 |
| 2023-04-20 | 29.44 | $29.02 | 554000 |
| 2023-04-19 | 29.58 | $29.47 | 417900 |
| 2023-04-18 | 29.65 | $30.08 | 332900 |
| 2023-04-17 | 29.61 | $29.97 | 273700 |
| 2023-04-14 | 29.59 | $29.50 | 451200 |
| 2023-04-13 | 29.66 | $29.70 | 502600 |
| 2023-04-12 | 29.71 | $28.95 | 694800 |
| 2023-04-11 | 29.92 | $29.45 | 586700 |
| 2023-04-10 | 30.07 | $30.18 | 739200 |
| 2023-04-06 | 30.09 | $30.23 | 452900 |
| 2023-04-05 | 30.10 | $30.00 | 589300 |
| 2023-04-04 | 30.17 | $31.28 | 706800 |
| 2023-04-03 | 29.98 | $32.11 | 464200 |
| 2023-03-31 | 29.59 | $31.18 | 493300 |
| 2023-03-30 | 29.34 | $31.77 | 790300 |
| 2023-03-29 | 28.92 | $30.44 | 480500 |
| 2023-03-28 | 28.73 | $30.25 | 296300 |
| 2023-03-27 | 28.55 | $30.05 | 414500 |
| 2023-03-24 | 28.39 | $29.96 | 405800 |
| 2023-03-23 | 28.24 | $30.13 | 611700 |
| 2023-03-22 | 28.03 | $29.54 | 895500 |
| 2023-03-21 | 27.92 | $28.59 | 387700 |
| 2023-03-20 | 28.01 | $29.15 | 515100 |
| 2023-03-17 | 28.01 | $28.83 | 1.7M |
| 2023-03-16 | 28.09 | $28.00 | 721900 |
| 2023-03-15 | 28.37 | $27.07 | 647900 |
| 2023-03-14 | 28.90 | $27.47 | 427100 |
| 2023-03-13 | 29.45 | $27.62 | 824300 |
| 2023-03-10 | 30.06 | $28.44 | 594000 |
| 2023-03-09 | 30.61 | $28.69 | 1.1M |
| 2023-03-08 | 31.20 | $30.48 | 582100 |
| 2023-03-07 | 31.52 | $30.06 | 978500 |
| 2023-03-06 | 31.98 | $31.65 | 678800 |
| 2023-03-03 | 32.20 | $32.38 | 571700 |
| 2023-03-02 | 32.30 | $32.54 | 1.4M |
| 2023-03-01 | 32.39 | $32.07 | 1.5M |
| 2023-02-28 | 32.61 | $31.40 | 738900 |
| 2023-02-27 | 33.00 | $31.49 | 522700 |
| 2023-02-24 | 33.45 | $31.48 | 409800 |
| 2023-02-23 | 33.98 | $32.37 | 424200 |
| 2023-02-22 | 34.40 | $32.57 | 697500 |
| 2023-02-21 | 34.86 | $32.07 | 799600 |
| 2023-02-17 | 35.50 | $33.24 | 480300 |
| 2023-02-16 | 36.00 | $34.70 | 289000 |
| 2023-02-15 | 36.27 | $35.18 | 608200 |
| 2023-02-14 | 36.48 | $35.90 | 647300 |
| 2023-02-13 | 36.57 | $35.99 | 595300 |
| 2023-02-10 | 36.65 | $34.85 | 418600 |
| 2023-02-09 | 36.99 | $36.57 | 236200 |
| 2023-02-08 | 37.01 | $35.64 | 462200 |
| 2023-02-07 | 37.23 | $37.03 | 887100 |
| 2023-02-06 | 37.19 | $34.96 | 697600 |
| 2023-02-03 | 37.58 | $35.54 | 488000 |
| 2023-02-02 | 37.90 | $36.92 | 643300 |
| 2023-02-01 | 37.97 | $37.98 | 898900 |
| 2023-01-31 | 37.82 | $35.68 | 789700 |
| 2023-01-30 | 38.13 | $36.13 | 577300 |
| 2023-01-27 | 38.38 | $37.47 | 461100 |
| 2023-01-26 | 38.38 | $38.49 | 493200 |
| 2023-01-25 | 38.16 | $37.01 | 309300 |
| 2023-01-24 | 38.21 | $37.58 | 610200 |
| 2023-01-23 | 38.13 | $38.36 | 301400 |
| 2023-01-20 | 37.86 | $37.67 | 725400 |
| 2023-01-19 | 37.68 | $36.95 | 309900 |
| 2023-01-18 | 37.62 | $36.54 | 546300 |
| 2023-01-17 | 37.62 | $37.01 | 733900 |
| 2023-01-13 | 37.51 | $38.96 | 1.3M |
| 2023-01-12 | 36.96 | $35.98 | 715300 |
| 2023-01-11 | 36.94 | $36.88 | 535800 |
| 2023-01-10 | 36.71 | $36.89 | 666700 |
| 2023-01-09 | 36.43 | $37.45 | 616300 |
| 2023-01-06 | 35.98 | $37.95 | 775400 |
| 2023-01-05 | 35.34 | $39.27 | 1.3M |
| 2023-01-04 | 34.30 | $36.80 | 1.1M |
| 2023-01-03 | 33.62 | $35.13 | 813300 |
| 2022-12-30 | 33.16 | $31.59 | 296100 |
| 2022-12-29 | 33.38 | $32.10 | 653800 |
| 2022-12-28 | 33.51 | $31.83 | 800400 |
| 2022-12-27 | 33.72 | $33.18 | 1.0M |
| 2022-12-23 | 33.66 | $31.94 | 500800 |
| 2022-12-22 | 33.85 | $33.40 | 429000 |
| 2022-12-21 | 33.75 | $34.54 | 492600 |
| 2022-12-20 | 33.39 | $32.24 | 424400 |
| 2022-12-19 | 33.44 | $31.85 | 706100 |
| 2022-12-16 | 33.58 | $32.85 | 527200 |
| 2022-12-15 | 33.51 | $32.90 | 724700 |
| 2022-12-14 | 33.42 | $33.96 | 391400 |
| 2022-12-13 | 33.07 | $34.59 | 586300 |
| 2022-12-12 | 32.52 | $34.31 | 1.1M |
| 2022-12-09 | 31.93 | $34.88 | 1.4M |
| 2022-12-08 | 31.12 | $32.84 | 933500 |
| 2022-12-07 | 30.60 | $31.17 | 795500 |
| 2022-12-06 | 30.34 | $32.39 | 775200 |
| 2022-12-05 | 29.77 | $31.51 | 1.1M |
| 2022-12-02 | 29.30 | $29.85 | 973700 |
| 2022-12-01 | 29.09 | $29.39 | 680400 |
| 2022-11-30 | 28.94 | $30.46 | 1.8M |
| 2022-11-29 | 28.54 | $29.91 | 1.1M |
| 2022-11-28 | 28.18 | $27.53 | 390300 |
| 2022-11-25 | 28.27 | $27.11 | 431400 |
| 2022-11-23 | 28.46 | $27.84 | 345800 |
| 2022-11-22 | 28.52 | $27.04 | 644700 |
| 2022-11-21 | 28.76 | $26.83 | 384100 |
| 2022-11-18 | 29.07 | $28.14 | 524000 |
| 2022-11-17 | 29.15 | $29.60 | 893500 |
| 2022-11-16 | 28.93 | $29.85 | 375800 |
| 2022-11-15 | 28.62 | $32.29 | 694500 |
| 2022-11-14 | 27.74 | $29.49 | 332100 |
| 2022-11-11 | 27.30 | $29.63 | 577400 |
| 2022-11-10 | 26.77 | $28.00 | 303900 |
| 2022-11-09 | 26.48 | $25.36 | 783100 |
| 2022-11-08 | 26.71 | $27.92 | 375200 |
| 2022-11-07 | 26.43 | $28.29 | 520300 |
| 2022-11-04 | 26.03 | $28.63 | 575100 |
| 2022-11-03 | 25.49 | $26.67 | 447800 |
| 2022-11-02 | 25.29 | $26.54 | 681500 |
| 2022-11-01 | 25.07 | $27.17 | 466000 |
| 2022-10-31 | 24.70 | $25.23 | 433000 |
| 2022-10-28 | 24.68 | $24.34 | 630200 |
| 2022-10-27 | 24.85 | $25.62 | 571400 |
| 2022-10-26 | 24.78 | $26.15 | 736700 |
| 2022-10-25 | 24.59 | $23.72 | 595100 |
| 2022-10-24 | 24.89 | $22.52 | 1.5M |
| 2022-10-21 | 25.50 | $25.23 | 528600 |
| 2022-10-20 | 25.63 | $25.13 | 691900 |
| 2022-10-19 | 25.82 | $24.54 | 773700 |
| 2022-10-18 | 26.16 | $26.26 | 236500 |
| 2022-10-17 | 26.19 | $27.01 | 278900 |
| 2022-10-14 | 26.08 | $26.55 | 355200 |
| 2022-10-13 | 26.05 | $26.29 | 550100 |
| 2022-10-12 | 26.07 | $24.77 | 505400 |
| 2022-10-11 | 26.43 | $24.43 | 533800 |
| 2022-10-10 | 26.91 | $25.33 | 475500 |
| 2022-10-07 | 27.28 | $26.88 | 534200 |
| 2022-10-06 | 27.38 | $29.06 | 222700 |
| 2022-10-05 | 27.05 | $29.03 | 381700 |
| 2022-10-04 | 26.67 | $29.42 | 694500 |
| 2022-10-03 | 26.14 | $26.39 | 448100 |
| 2022-09-30 | 26.18 | $26.00 | 352300 |
| 2022-09-29 | 26.31 | $25.10 | 835200 |
| 2022-09-28 | 26.65 | $26.13 | 180200 |
| 2022-09-27 | 26.84 | $26.04 | 314400 |
| 2022-09-26 | 27.08 | $26.03 | 215600 |
| 2022-09-23 | 27.36 | $25.86 | 533300 |
| 2022-09-22 | 27.72 | $26.51 | 346000 |
| 2022-09-21 | 28.01 | $26.68 | 544100 |
| 2022-09-20 | 28.31 | $27.68 | 402900 |
| 2022-09-19 | 28.45 | $27.43 | 235300 |
| 2022-09-16 | 28.66 | $27.24 | 681100 |
| 2022-09-15 | 28.95 | $27.55 | 219100 |
| 2022-09-14 | 29.21 | $27.79 | 278200 |
| 2022-09-13 | 29.47 | $28.70 | 222300 |
| 2022-09-12 | 29.57 | $29.89 | 266000 |
| 2022-09-09 | 29.43 | $29.25 | 356300 |
| 2022-09-08 | 29.40 | $28.52 | 342500 |
| 2022-09-07 | 29.52 | $30.00 | 395000 |
| 2022-09-06 | 29.34 | $28.03 | 470500 |
| 2022-09-02 | 29.55 | $29.02 | 370000 |
| 2022-09-01 | 29.57 | $30.22 | 680500 |
| 2022-08-31 | 29.34 | $30.32 | 2.0M |
| 2022-08-30 | 29.05 | $28.04 | 1.4M |
| 2022-08-29 | 29.19 | $30.78 | 874300 |
| 2022-08-26 | 28.77 | $32.43 | 1.2M |
| 2022-08-25 | 27.93 | $31.30 | 748100 |
| 2022-08-24 | 27.19 | $29.50 | 583000 |
| 2022-08-23 | 26.72 | $27.13 | 409600 |
| 2022-08-22 | 26.67 | $27.39 | 455100 |
| 2022-08-19 | 26.56 | $27.02 | 325400 |
| 2022-08-18 | 26.51 | $27.11 | 501700 |
| 2022-08-17 | 26.43 | $26.81 | 491400 |
| 2022-08-16 | 26.41 | $28.21 | 455100 |
| 2022-08-15 | 26.10 | $27.88 | 237200 |
| 2022-08-12 | 25.81 | $27.79 | 604200 |
| 2022-08-11 | 25.50 | $27.45 | 508900 |
| 2022-08-10 | 25.21 | $26.22 | 287500 |
| 2022-08-09 | 25.15 | $25.41 | 260800 |
| 2022-08-08 | 25.25 | $25.85 | 308600 |
| 2022-08-05 | 25.29 | $25.91 | 397400 |
| 2022-08-04 | 25.32 | $27.05 | 430800 |
| 2022-08-03 | 25.13 | $26.78 | 390500 |
| 2022-08-02 | 24.98 | $25.99 | 580800 |
| 2022-08-01 | 24.98 | $25.13 | 523600 |
| 2022-07-29 | 25.17 | $25.89 | 1.1M |
| 2022-07-28 | 25.25 | $26.29 | 343000 |
| 2022-07-27 | 25.26 | $26.11 | 370400 |
| 2022-07-26 | 25.32 | $25.69 | 521700 |
| 2022-07-25 | 25.50 | $26.33 | 414600 |
| 2022-07-22 | 25.58 | $26.27 | 369400 |
| 2022-07-21 | 25.71 | $27.24 | 518700 |
| 2022-07-20 | 25.66 | $26.99 | 500700 |
| 2022-07-19 | 25.67 | $27.29 | 458900 |
| 2022-07-18 | 25.64 | $26.71 | 850700 |
| 2022-07-15 | 25.74 | $24.86 | 293900 |
| 2022-07-14 | 26.26 | $24.83 | 542000 |
| 2022-07-13 | 26.89 | $25.93 | 272300 |
| 2022-07-12 | 27.40 | $26.26 | 324800 |
| 2022-07-11 | 27.94 | $25.61 | 716700 |
| 2022-07-08 | 28.72 | $28.05 | 736600 |
| 2022-07-07 | 29.12 | $28.71 | 434100 |
| 2022-07-06 | 29.46 | $28.49 | 749000 |
| 2022-07-05 | 29.91 | $30.85 | 375200 |
| 2022-07-01 | 29.95 | $30.97 | 277500 |
| 2022-06-30 | 29.99 | $29.86 | 904100 |
| 2022-06-29 | 30.28 | $30.71 | 697300 |
| 2022-06-28 | 30.45 | $31.24 | 368200 |
| 2022-06-27 | 30.54 | $31.71 | 419700 |
| 2022-06-24 | 30.57 | $32.62 | 622600 |
| 2022-06-23 | 30.42 | $30.00 | 698300 |
| 2022-06-22 | 30.82 | $29.48 | 724800 |
| 2022-06-21 | 31.41 | $31.08 | 717600 |
| 2022-06-17 | 31.77 | $29.64 | 959900 |
| 2022-06-16 | 32.50 | $29.90 | 626800 |
| 2022-06-15 | 33.31 | $31.67 | 990900 |
| 2022-06-14 | 33.89 | $31.08 | 1.0M |
| 2022-06-13 | 34.70 | $30.96 | 958500 |
| 2022-06-10 | 35.67 | $32.67 | 1.1M |
| 2022-06-09 | 36.44 | $34.60 | 858700 |
| 2022-06-08 | 36.94 | $36.50 | 982800 |
| 2022-06-07 | 37.12 | $36.69 | 964400 |
| 2022-06-06 | 37.29 | $35.66 | 1.3M |
| 2022-06-03 | 37.72 | $34.70 | 678700 |
| 2022-06-02 | 38.41 | $36.77 | 853300 |
| 2022-06-01 | 38.79 | $35.09 | 2.0M |
| 2022-05-31 | 39.57 | $42.39 | 1.1M |
| 2022-05-27 | 38.95 | $40.11 | 393600 |
| 2022-05-26 | 38.71 | $40.78 | 582200 |
| 2022-05-25 | 38.28 | $36.50 | 395000 |
| 2022-05-24 | 38.69 | $35.75 | 721500 |
| 2022-05-23 | 39.33 | $39.26 | 472500 |
| 2022-05-20 | 39.33 | $40.74 | 550800 |
| 2022-05-19 | 39.01 | $40.76 | 516000 |
| 2022-05-18 | 38.64 | $39.76 | 889700 |
| 2022-05-17 | 38.42 | $40.61 | 522500 |
| 2022-05-16 | 37.99 | $39.55 | 548800 |
| 2022-05-13 | 37.72 | $39.13 | 1.2M |
| 2022-05-12 | 37.49 | $36.40 | 1.2M |
| 2022-05-11 | 37.81 | $35.98 | 578100 |
| 2022-05-10 | 38.27 | $37.18 | 770800 |
| 2022-05-09 | 38.55 | $35.69 | 783100 |
| 2022-05-06 | 39.20 | $37.21 | 1.4M |
| 2022-05-05 | 39.63 | $41.16 | 390700 |
| 2022-05-04 | 39.30 | $42.30 | 380300 |
| 2022-05-03 | 38.67 | $40.96 | 527200 |
| 2022-05-02 | 38.23 | $40.61 | 534200 |
| 2022-04-29 | 37.79 | $39.57 | 765400 |
| 2022-04-28 | 37.51 | $38.40 | 529900 |
| 2022-04-27 | 37.43 | $37.64 | 624600 |
| 2022-04-26 | 37.51 | $35.96 | 502400 |
| 2022-04-25 | 37.96 | $37.69 | 355800 |
| 2022-04-22 | 38.12 | $37.85 | 455300 |
| 2022-04-21 | 38.28 | $37.09 | 737200 |
| 2022-04-20 | 38.63 | $38.59 | 658200 |
| 2022-04-19 | 38.72 | $39.91 | 486100 |
| 2022-04-18 | 38.56 | $38.20 | 617800 |
| 2022-04-14 | 38.73 | $39.58 | 957700 |
| 2022-04-13 | 38.65 | $40.93 | 1.2M |
| 2022-04-12 | 38.28 | $39.64 | 594900 |
| 2022-04-11 | 38.12 | $38.86 | 809600 |
| 2022-04-08 | 38.11 | $37.72 | 495800 |
| 2022-04-07 | 38.34 | $38.41 | 673400 |
| 2022-04-06 | 38.48 | $40.61 | 793500 |
| 2022-04-05 | 38.18 | $39.97 | 792900 |
| 2022-04-04 | 37.98 | $41.34 | 1.0M |
| 2022-04-01 | 37.46 | $37.93 | 840600 |
| 2022-03-31 | 37.59 | $36.73 | 1.0M |
| 2022-03-30 | 38.01 | $38.13 | 796100 |
| 2022-03-29 | 38.21 | $39.71 | 1.5M |
| 2022-03-28 | 38.12 | $37.87 | 1.0M |
| 2022-03-25 | 38.42 | $38.27 | 1.1M |
| 2022-03-24 | 38.69 | $41.67 | 1.0M |
| 2022-03-23 | 38.31 | $44.06 | 1.1M |
| 2022-03-22 | 37.37 | $43.51 | 1.2M |
| 2022-03-21 | 36.41 | $39.74 | 940200 |
| 2022-03-18 | 36.11 | $42.78 | 1.6M |
| 2022-03-17 | 35.15 | $37.72 | 2.3M |
| 2022-03-16 | 35.13 | $42.27 | 4.7M |
| 2022-03-15 | 34.17 | $25.41 | 3.8M |
| 2022-03-14 | 36.63 | $24.50 | 4.3M |
| 2022-03-11 | 39.72 | $31.20 | 1.8M |
| 2022-03-10 | 41.90 | $37.33 | 1.0M |
| 2022-03-09 | 43.16 | $42.13 | 391900 |
| 2022-03-08 | 43.62 | $40.49 | 624400 |
| 2022-03-07 | 44.52 | $40.12 | 665300 |
| 2022-03-04 | 45.64 | $41.33 | 674400 |
| 2022-03-03 | 46.70 | $43.85 | 468000 |
| 2022-03-02 | 47.40 | $45.04 | 810300 |
| 2022-03-01 | 47.97 | $44.82 | 839200 |
| 2022-02-28 | 48.68 | $46.29 | 608300 |
| 2022-02-25 | 49.20 | $48.63 | 300900 |
| 2022-02-24 | 49.30 | $46.97 | 899200 |
| 2022-02-23 | 49.77 | $45.45 | 793200 |
| 2022-02-22 | 50.64 | $48.51 | 666800 |
| 2022-02-18 | 50.99 | $52.05 | 448900 |
| 2022-02-17 | 50.65 | $53.10 | 533500 |
| 2022-02-16 | 50.02 | $53.11 | 273900 |
| 2022-02-15 | 49.29 | $52.78 | 532200 |
| 2022-02-14 | 48.51 | $49.65 | 353100 |
| 2022-02-11 | 48.27 | $48.13 | 427000 |
| 2022-02-10 | 48.30 | $50.88 | 377800 |
| 2022-02-09 | 47.76 | $49.72 | 460300 |
| 2022-02-08 | 47.38 | $47.10 | 384500 |
| 2022-02-07 | 47.50 | $46.07 | 284900 |
| 2022-02-04 | 47.85 | $48.16 | 312600 |
| 2022-02-03 | 47.82 | $47.22 | 201600 |
| 2022-02-02 | 47.98 | $48.24 | 221800 |
| 2022-02-01 | 47.96 | $50.53 | 353700 |
| 2022-01-31 | 47.45 | $50.56 | 952600 |
| 2022-01-28 | 46.86 | $45.46 | 635300 |
| 2022-01-27 | 47.25 | $44.39 | 638200 |
| 2022-01-26 | 47.94 | $45.18 | 293200 |
| 2022-01-25 | 48.57 | $46.56 | 427900 |
| 2022-01-24 | 49.01 | $45.79 | 957200 |
| 2022-01-21 | 49.69 | $47.91 | 799400 |
| 2022-01-20 | 50.02 | $50.71 | 485800 |
| 2022-01-19 | 49.82 | $50.56 | 467200 |
| 2022-01-18 | 49.61 | $50.70 | 544300 |
| 2022-01-14 | 49.34 | $51.51 | 451200 |
| 2022-01-13 | 48.86 | $50.48 | 717000 |
| 2022-01-12 | 48.51 | $53.39 | 923700 |
| 2022-01-11 | 47.50 | $51.85 | 686400 |
| 2022-01-10 | 46.64 | $49.12 | 397800 |
| 2022-01-07 | 46.24 | $49.38 | 403800 |
| 2022-01-06 | 45.72 | $48.69 | 762100 |
| 2022-01-05 | 45.27 | $46.08 | 499400 |
| 2022-01-04 | 45.31 | $45.07 | 516200 |
| 2022-01-03 | 45.58 | $45.91 | 345200 |
| 2021-12-31 | 45.73 | $45.43 | 523800 |
| 2021-12-30 | 46.01 | $45.20 | 1.0M |
| 2021-12-29 | 46.40 | $42.23 | 1.0M |
| 2021-12-28 | 47.48 | $44.42 | 773400 |
| 2021-12-27 | 48.29 | $45.34 | 1.1M |
| 2021-12-23 | 49.03 | $49.56 | 368000 |
| 2021-12-22 | 49.02 | $51.15 | 639800 |
| 2021-12-21 | 48.67 | $52.09 | 1.1M |
| 2021-12-20 | 48.07 | $46.90 | 867000 |
| 2021-12-17 | 48.48 | $49.21 | 1.1M |
| 2021-12-16 | 48.48 | $48.17 | 727000 |
| 2021-12-15 | 48.70 | $49.14 | 1.3M |
| 2021-12-14 | 48.76 | $49.72 | 1.0M |
| 2021-12-13 | 48.72 | $49.00 | 1.5M |
| 2021-12-10 | 48.83 | $50.91 | 673600 |
| 2021-12-09 | 48.56 | $49.59 | 760300 |
| 2021-12-08 | 48.54 | $49.87 | 1.5M |
| 2021-12-07 | 48.47 | $47.58 | 1.3M |
| 2021-12-06 | 48.88 | $44.55 | 1.7M |
| 2021-12-03 | 50.00 | $41.04 | 4.2M |
| 2021-12-02 | 52.05 | $46.93 | 2.3M |
| 2021-12-01 | 53.20 | $50.45 | 958800 |
| 2021-11-30 | 53.78 | $51.20 | 2.0M |
| 2021-11-29 | 54.30 | $52.80 | 657900 |
| 2021-11-26 | 54.57 | $54.45 | 424500 |
| 2021-11-24 | 54.53 | $56.62 | 465300 |
| 2021-11-23 | 54.02 | $56.84 | 688900 |
| 2021-11-22 | 53.38 | $56.08 | 511400 |
| 2021-11-19 | 52.79 | $56.52 | 703800 |
| 2021-11-18 | 52.02 | $54.41 | 1.2M |
| 2021-11-17 | 51.58 | $54.30 | 811500 |
| 2021-11-16 | 51.09 | $55.30 | 1.0M |
| 2021-11-15 | 50.31 | $52.78 | 505000 |
| 2021-11-12 | 49.95 | $53.30 | 552000 |
| 2021-11-11 | 49.43 | $51.82 | 638200 |
| 2021-11-10 | 49.15 | $50.12 | 793100 |
| 2021-11-09 | 49.20 | $48.89 | 742000 |
| 2021-11-08 | 49.53 | $48.59 | 661300 |
| 2021-11-05 | 49.99 | $48.45 | 711400 |
| 2021-11-04 | 50.56 | $48.51 | 1.1M |
| 2021-11-03 | 51.22 | $49.70 | 1.6M |
| 2021-11-02 | 51.74 | $48.38 | 1.4M |
| 2021-11-01 | 52.64 | $51.71 | 1.3M |
| 2021-10-29 | 52.99 | $50.39 | 615100 |
| 2021-10-28 | 53.69 | $51.30 | 569400 |
| 2021-10-27 | 54.30 | $50.52 | 699900 |
| 2021-10-26 | 55.19 | $50.19 | 1.4M |
| 2021-10-25 | 56.29 | $53.53 | 998600 |
| 2021-10-22 | 56.86 | $55.20 | 623000 |
| 2021-10-21 | 57.17 | $58.04 | 587200 |
| 2021-10-20 | 56.93 | $58.30 | 701300 |
| 2021-10-19 | 56.59 | $57.99 | 770500 |
| 2021-10-18 | 56.26 | $56.99 | 844700 |
| 2021-10-15 | 56.09 | $58.06 | 440100 |
| 2021-10-14 | 55.66 | $56.81 | 412500 |
| 2021-10-13 | 55.44 | $57.76 | 645300 |
| 2021-10-12 | 54.97 | $57.23 | 528300 |
| 2021-10-11 | 54.55 | $56.70 | 595500 |
| 2021-10-08 | 54.17 | $55.78 | 535300 |
| 2021-10-07 | 53.93 | $54.96 | 644500 |
| 2021-10-06 | 53.83 | $52.76 | 955000 |
| 2021-10-05 | 54.18 | $53.68 | 406600 |
| 2021-10-04 | 54.41 | $52.25 | 651600 |
| 2021-10-01 | 54.97 | $53.57 | 562800 |
| 2021-09-30 | 55.35 | $54.83 | 768900 |
| 2021-09-29 | 55.54 | $54.60 | 823200 |
| 2021-09-28 | 55.80 | $55.55 | 801100 |
| 2021-09-27 | 55.91 | $57.14 | 1.1M |
| 2021-09-24 | 55.70 | $53.72 | 3.6M |
| 2021-09-23 | 56.19 | $52.23 | 1.1M |
| 2021-09-22 | 57.06 | $52.07 | 1.0M |
| 2021-09-21 | 58.12 | $53.00 | 715200 |
| 2021-09-20 | 59.14 | $52.84 | 1.1M |
| 2021-09-17 | 60.35 | $54.74 | 1.4M |
| 2021-09-16 | 61.35 | $54.31 | 1.9M |
| 2021-09-15 | 62.59 | $55.01 | 3.5M |
| 2021-09-14 | 63.87 | $62.05 | 453500 |
| 2021-09-13 | 63.85 | $62.77 | 459800 |
| 2021-09-10 | 63.65 | $63.11 | 654000 |
| 2021-09-09 | 63.33 | $65.50 | 762900 |
| 2021-09-08 | 62.43 | $64.56 | 1.5M |
| 2021-09-07 | 61.56 | $66.99 | 1.9M |
| 2021-09-03 | 60.02 | $64.60 | 833900 |
| 2021-09-02 | 58.72 | $65.12 | 897300 |
| 2021-09-01 | 57.09 | $65.07 | 1.3M |
| 2021-08-31 | 55.19 | $63.30 | 1.7M |
| 2021-08-30 | 53.36 | $61.91 | 898000 |
| 2021-08-27 | 51.52 | $61.97 | 2.5M |
| 2021-08-26 | 49.39 | $59.88 | 13.6M |
| 2021-08-25 | 47.35 | $56.47 | 1.5M |
| 2021-08-24 | 45.72 | $54.91 | 3.2M |
| 2021-08-23 | 44.18 | $49.13 | 1.6M |
| 2021-08-20 | 43.63 | $46.82 | 2.0M |
| 2021-08-19 | 43.51 | $45.28 | 3.9M |
| 2021-08-18 | 43.73 | $41.02 | 2.5M |
| 2021-08-17 | 44.90 | $40.50 | 2.8M |
| 2021-08-16 | 46.40 | $42.93 | 1.3M |
| 2021-08-13 | 47.66 | $45.20 | 817300 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
75.31
2026-08-10
Close Price
$74.88
Vol: 222635
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
24.11
Average
42.77
Maximum
75.31
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-08-10 | 75.31 | $74.88 | 222635 |
| 2026-08-07 | 75.20 | $74.44 | 159000 |
| 2026-08-06 | 75.19 | $74.73 | 180429 |
| 2026-08-05 | 75.05 | $74.81 | 298337 |
| 2026-08-04 | 74.84 | $74.87 | 171421 |
| 2026-08-03 | 74.53 | $73.98 | 228701 |
| 2026-07-31 | 74.40 | $73.57 | 293610 |
| 2026-07-30 | 74.35 | $73.02 | 451654 |
| 2026-07-29 | 74.43 | $73.99 | 254788 |
| 2026-07-28 | 74.20 | $74.83 | 359700 |
| 2026-07-27 | 73.61 | $74.80 | 472513 |
| 2026-07-24 | 72.87 | $73.95 | 424129 |
| 2026-07-23 | 72.22 | $72.58 | 255414 |
| 2026-07-22 | 71.82 | $72.43 | 239575 |
| 2026-07-21 | 71.37 | $71.90 | 234930 |
| 2026-07-20 | 70.96 | $71.59 | 291500 |
| 2026-07-17 | 70.55 | $70.07 | 145009 |
| 2026-07-16 | 70.50 | $69.32 | 306339 |
| 2026-07-15 | 70.65 | $70.92 | 256200 |
| 2026-07-14 | 70.32 | $69.71 | 173500 |
| 2026-07-13 | 70.27 | $69.75 | 162814 |
| 2026-07-10 | 70.17 | $70.54 | 195036 |
| 2026-07-09 | 69.78 | $71.76 | 207825 |
| 2026-07-08 | 68.89 | $70.28 | 227818 |
| 2026-07-07 | 68.26 | $69.60 | 207400 |
| 2026-07-06 | 67.69 | $69.35 | 318211 |
| 2026-07-02 | 67.06 | $67.26 | 297835 |
| 2026-07-01 | 66.95 | $66.90 | 330100 |
| 2026-06-30 | 66.91 | $65.99 | 216811 |
| 2026-06-29 | 67.15 | $65.93 | 434402 |
| 2026-06-26 | 67.44 | $66.66 | 433704 |
| 2026-06-25 | 67.56 | $66.43 | 400427 |
| 2026-06-24 | 67.75 | $65.91 | 308400 |
| 2026-06-23 | 68.12 | $66.29 | 407800 |
| 2026-06-22 | 68.44 | $67.25 | 203007 |
| 2026-06-18 | 68.49 | $65.72 | 498300 |
| 2026-06-17 | 69.01 | $66.42 | 274332 |
| 2026-06-16 | 69.38 | $67.35 | 327325 |
| 2026-06-15 | 69.49 | $68.85 | 273800 |
| 2026-06-12 | 69.12 | $67.83 | 361829 |
| 2026-06-11 | 68.94 | $68.17 | 427130 |
| 2026-06-10 | 68.56 | $68.25 | 342925 |
| 2026-06-09 | 68.04 | $66.09 | 356021 |
| 2026-06-08 | 68.04 | $66.10 | 254500 |
| 2026-06-05 | 67.99 | $66.09 | 412700 |
| 2026-06-04 | 67.87 | $68.03 | 285428 |
| 2026-06-03 | 67.07 | $66.96 | 383962 |
| 2026-06-02 | 66.39 | $68.71 | 372400 |
| 2026-06-01 | 64.96 | $68.36 | 382121 |
| 2026-05-29 | 63.28 | $67.43 | 478055 |
| 2026-05-28 | 61.50 | $65.93 | 443100 |
| 2026-05-27 | 59.80 | $65.45 | 580027 |
| 2026-05-26 | 57.86 | $64.09 | 787439 |
| 2026-05-22 | 55.94 | $54.42 | 349513 |
| 2026-05-21 | 56.67 | $56.03 | 335900 |
| 2026-05-20 | 57.07 | $56.88 | 202200 |
| 2026-05-19 | 57.30 | $56.89 | 162011 |
| 2026-05-18 | 57.60 | $57.22 | 220400 |
| 2026-05-15 | 57.86 | $56.33 | 239006 |
| 2026-05-14 | 58.46 | $57.35 | 261500 |
| 2026-05-13 | 58.89 | $59.61 | 295400 |
| 2026-05-12 | 58.70 | $58.23 | 276547 |
| 2026-05-11 | 58.91 | $59.03 | 200100 |
| 2026-05-08 | 58.91 | $58.88 | 168642 |
| 2026-05-07 | 58.97 | $59.00 | 269000 |
| 2026-05-06 | 59.00 | $60.27 | 361002 |
| 2026-05-05 | 58.65 | $58.75 | 175800 |
| 2026-05-04 | 58.71 | $59.04 | 280946 |
| 2026-05-01 | 58.69 | $58.85 | 184410 |
| 2026-04-30 | 58.74 | $58.99 | 193800 |
| 2026-04-29 | 58.77 | $57.22 | 413843 |
| 2026-04-28 | 59.37 | $57.53 | 388438 |
| 2026-04-27 | 60.00 | $58.61 | 403500 |
| 2026-04-24 | 60.44 | $58.74 | 159501 |
| 2026-04-23 | 60.92 | $57.75 | 448412 |
| 2026-04-22 | 61.82 | $59.24 | 259907 |
| 2026-04-21 | 62.43 | $60.63 | 390032 |
| 2026-04-20 | 62.71 | $62.82 | 210409 |
| 2026-04-17 | 62.35 | $62.85 | 267700 |
| 2026-04-16 | 61.88 | $62.96 | 273803 |
| 2026-04-15 | 61.26 | $63.07 | 207300 |
| 2026-04-14 | 60.45 | $62.16 | 216400 |
| 2026-04-13 | 59.75 | $60.54 | 169900 |
| 2026-04-10 | 59.41 | $60.04 | 242700 |
| 2026-04-09 | 59.15 | $60.74 | 223131 |
| 2026-04-08 | 58.61 | $60.79 | 238004 |
| 2026-04-07 | 57.95 | $58.63 | 215102 |
| 2026-04-06 | 57.84 | $59.31 | 153319 |
| 2026-04-02 | 57.50 | $58.50 | 209324 |
| 2026-04-01 | 57.36 | $58.30 | 256700 |
| 2026-03-31 | 57.27 | $58.39 | 551300 |
| 2026-03-30 | 57.16 | $56.47 | 343875 |
| 2026-03-27 | 57.65 | $56.42 | 352805 |
| 2026-03-26 | 58.28 | $57.87 | 263300 |
| 2026-03-25 | 58.61 | $58.64 | 291700 |
| 2026-03-24 | 58.79 | $58.19 | 391300 |
| 2026-03-23 | 59.17 | $58.10 | 413201 |
| 2026-03-20 | 59.66 | $58.76 | 756100 |
| 2026-03-19 | 60.08 | $59.01 | 847900 |
| 2026-03-18 | 60.51 | $60.94 | 656611 |
| 2026-03-17 | 60.43 | $60.80 | 435227 |
| 2026-03-16 | 60.40 | $61.21 | 447775 |
| 2026-03-13 | 60.23 | $61.74 | 444800 |
| 2026-03-12 | 59.88 | $61.22 | 543312 |
| 2026-03-11 | 59.63 | $61.15 | 637413 |
| 2026-03-10 | 59.37 | $59.80 | 421836 |
| 2026-03-09 | 59.49 | $60.34 | 320827 |
| 2026-03-06 | 59.50 | $60.80 | 141011 |
| 2026-03-05 | 59.38 | $60.56 | 229617 |
| 2026-03-04 | 59.34 | $59.81 | 225535 |
| 2026-03-03 | 59.56 | $58.95 | 419533 |
| 2026-03-02 | 60.13 | $59.66 | 389600 |
| 2026-02-27 | 60.62 | $59.67 | 421253 |
| 2026-02-26 | 61.23 | $62.81 | 112241 |
| 2026-02-25 | 61.02 | $62.50 | 116138 |
| 2026-02-24 | 60.87 | $61.75 | 271601 |
| 2026-02-23 | 60.96 | $61.62 | 288809 |
| 2026-02-20 | 61.13 | $62.56 | 231300 |
| 2026-02-19 | 61.07 | $61.98 | 197901 |
| 2026-02-18 | 61.22 | $61.93 | 208228 |
| 2026-02-17 | 61.43 | $61.05 | 251000 |
| 2026-02-13 | 62.01 | $61.18 | 319400 |
| 2026-02-12 | 62.69 | $61.32 | 452733 |
| 2026-02-11 | 63.51 | $64.63 | 265300 |
| 2026-02-10 | 63.48 | $64.70 | 132700 |
| 2026-02-09 | 63.43 | $65.08 | 391148 |
| 2026-02-06 | 63.29 | $63.09 | 381200 |
| 2026-02-05 | 63.76 | $62.13 | 234942 |
| 2026-02-04 | 64.66 | $61.93 | 1.0M |
| 2026-02-03 | 65.84 | $64.10 | 459500 |
| 2026-02-02 | 66.60 | $64.62 | 316900 |
| 2026-01-30 | 67.36 | $64.35 | 514300 |
| 2026-01-29 | 68.37 | $66.41 | 535359 |
| 2026-01-28 | 68.95 | $67.19 | 297919 |
| 2026-01-27 | 69.39 | $68.57 | 216541 |
| 2026-01-26 | 69.47 | $69.89 | 333919 |
| 2026-01-23 | 69.13 | $69.40 | 318449 |
| 2026-01-22 | 68.86 | $67.69 | 448200 |
| 2026-01-21 | 69.05 | $66.24 | 408823 |
| 2026-01-20 | 69.72 | $68.08 | 570437 |
| 2026-01-16 | 69.93 | $69.49 | 470819 |
| 2026-01-15 | 69.71 | $69.89 | 316808 |
| 2026-01-14 | 69.29 | $69.92 | 383900 |
| 2026-01-13 | 68.74 | $70.46 | 289800 |
| 2026-01-12 | 67.86 | $69.31 | 675100 |
| 2026-01-09 | 67.14 | $66.40 | 367446 |
| 2026-01-08 | 67.17 | $69.43 | 578300 |
| 2026-01-07 | 66.22 | $67.39 | 467975 |
| 2026-01-06 | 65.70 | $65.44 | 307700 |
| 2026-01-05 | 65.66 | $66.11 | 358585 |
| 2026-01-02 | 65.40 | $64.74 | 360300 |
| 2025-12-31 | 65.50 | $64.76 | 386045 |
| 2025-12-30 | 65.60 | $64.11 | 333106 |
| 2025-12-29 | 65.91 | $65.55 | 230105 |
| 2025-12-26 | 65.82 | $65.97 | 135100 |
| 2025-12-24 | 65.55 | $65.85 | 137036 |
| 2025-12-23 | 65.25 | $66.04 | 273600 |
| 2025-12-22 | 64.81 | $65.60 | 256200 |
| 2025-12-19 | 64.39 | $65.18 | 997900 |
| 2025-12-18 | 64.01 | $64.07 | 269530 |
| 2025-12-17 | 63.88 | $63.19 | 200507 |
| 2025-12-16 | 63.98 | $62.63 | 200609 |
| 2025-12-15 | 64.27 | $63.50 | 252800 |
| 2025-12-12 | 64.34 | $64.31 | 416247 |
| 2025-12-11 | 64.15 | $63.43 | 297425 |
| 2025-12-10 | 64.18 | $63.85 | 353600 |
| 2025-12-09 | 64.06 | $63.98 | 279322 |
| 2025-12-08 | 63.85 | $64.20 | 384035 |
| 2025-12-05 | 63.52 | $63.86 | 476800 |
| 2025-12-04 | 63.20 | $62.26 | 265000 |
| 2025-12-03 | 63.30 | $61.93 | 398400 |
| 2025-12-02 | 63.51 | $62.19 | 358536 |
| 2025-12-01 | 63.66 | $63.42 | 382918 |
| 2025-11-28 | 63.43 | $63.12 | 298000 |
| 2025-11-26 | 63.23 | $63.37 | 319400 |
| 2025-11-25 | 62.88 | $64.57 | 566742 |
| 2025-11-24 | 62.05 | $64.83 | 714547 |
| 2025-11-21 | 60.94 | $61.79 | 514349 |
| 2025-11-20 | 60.55 | $63.70 | 1.4M |
| 2025-11-19 | 59.45 | $59.95 | 405900 |
| 2025-11-18 | 59.31 | $59.35 | 414000 |
| 2025-11-17 | 59.32 | $58.56 | 330000 |
| 2025-11-14 | 59.58 | $58.68 | 263230 |
| 2025-11-13 | 59.86 | $58.44 | 233800 |
| 2025-11-12 | 60.27 | $59.86 | 271207 |
| 2025-11-11 | 60.31 | $60.94 | 186531 |
| 2025-11-10 | 60.01 | $60.94 | 214518 |
| 2025-11-07 | 59.65 | $59.50 | 248536 |
| 2025-11-06 | 59.65 | $59.30 | 154500 |
| 2025-11-05 | 59.72 | $59.62 | 211428 |
| 2025-11-04 | 59.69 | $58.82 | 214542 |
| 2025-11-03 | 59.90 | $60.46 | 188137 |
| 2025-10-31 | 59.64 | $59.31 | 209500 |
| 2025-10-30 | 59.67 | $60.11 | 317100 |
| 2025-10-29 | 59.45 | $60.52 | 202800 |
| 2025-10-28 | 59.05 | $59.40 | 298017 |
| 2025-10-27 | 58.91 | $61.06 | 212500 |
| 2025-10-24 | 58.21 | $59.81 | 137517 |
| 2025-10-23 | 57.76 | $59.51 | 160032 |
| 2025-10-22 | 57.31 | $58.79 | 174800 |
| 2025-10-21 | 57.00 | $59.21 | 363918 |
| 2025-10-20 | 56.51 | $59.03 | 362500 |
| 2025-10-17 | 55.97 | $56.99 | 289004 |
| 2025-10-16 | 55.98 | $56.90 | 401900 |
| 2025-10-15 | 56.05 | $57.12 | 276100 |
| 2025-10-14 | 56.08 | $56.18 | 251200 |
| 2025-10-13 | 56.43 | $56.16 | 255330 |
| 2025-10-10 | 56.89 | $54.87 | 481402 |
| 2025-10-09 | 57.87 | $57.46 | 221127 |
| 2025-10-08 | 58.26 | $58.09 | 165224 |
| 2025-10-07 | 58.55 | $57.77 | 286710 |
| 2025-10-06 | 59.01 | $58.34 | 196533 |
| 2025-10-03 | 59.39 | $58.71 | 174817 |
| 2025-10-02 | 59.74 | $58.74 | 377103 |
| 2025-10-01 | 60.15 | $59.13 | 195344 |
| 2025-09-30 | 60.52 | $58.61 | 280937 |
| 2025-09-29 | 61.13 | $59.08 | 211300 |
| 2025-09-26 | 61.71 | $58.55 | 290602 |
| 2025-09-25 | 62.57 | $59.38 | 294700 |
| 2025-09-24 | 63.33 | $61.48 | 465400 |
| 2025-09-23 | 63.55 | $60.11 | 314053 |
| 2025-09-22 | 64.21 | $60.59 | 421000 |
| 2025-09-19 | 64.83 | $62.63 | 760700 |
| 2025-09-18 | 64.88 | $63.47 | 304700 |
| 2025-09-17 | 64.62 | $62.68 | 848500 |
| 2025-09-16 | 64.50 | $62.90 | 419100 |
| 2025-09-15 | 64.22 | $62.55 | 864400 |
| 2025-09-12 | 63.94 | $62.53 | 591100 |
| 2025-09-11 | 63.53 | $61.67 | 309600 |
| 2025-09-10 | 63.24 | $62.96 | 630000 |
| 2025-09-09 | 62.41 | $63.80 | 474600 |
| 2025-09-08 | 61.08 | $63.68 | 773400 |
| 2025-09-05 | 59.43 | $62.57 | 1.3M |
| 2025-09-04 | 57.73 | $62.04 | 1.3M |
| 2025-09-03 | 55.78 | $59.87 | 834400 |
| 2025-09-02 | 54.06 | $58.74 | 1.2M |
| 2025-08-29 | 52.31 | $54.06 | 623900 |
| 2025-08-28 | 51.65 | $51.67 | 273100 |
| 2025-08-27 | 51.60 | $53.54 | 701400 |
| 2025-08-26 | 50.94 | $51.54 | 456400 |
| 2025-08-25 | 50.77 | $52.54 | 351300 |
| 2025-08-22 | 50.24 | $51.84 | 378800 |
| 2025-08-21 | 49.84 | $50.86 | 177200 |
| 2025-08-20 | 49.66 | $50.36 | 205800 |
| 2025-08-19 | 49.61 | $49.40 | 453400 |
| 2025-08-18 | 49.86 | $50.11 | 247800 |
| 2025-08-15 | 49.96 | $50.37 | 221600 |
| 2025-08-14 | 50.00 | $50.37 | 223000 |
| 2025-08-13 | 50.07 | $51.01 | 257200 |
| 2025-08-12 | 49.96 | $50.44 | 147100 |
| 2025-08-11 | 50.02 | $50.44 | 119000 |
| 2025-08-08 | 50.10 | $50.65 | 95000 |
| 2025-08-07 | 50.14 | $51.00 | 291100 |
| 2025-08-06 | 50.09 | $50.63 | 228000 |
| 2025-08-05 | 50.17 | $50.27 | 284900 |
| 2025-08-04 | 50.38 | $50.19 | 205500 |
| 2025-08-01 | 50.68 | $50.52 | 295100 |
| 2025-07-31 | 50.95 | $50.20 | 206800 |
| 2025-07-30 | 51.39 | $50.31 | 80200 |
| 2025-07-29 | 51.89 | $50.48 | 124600 |
| 2025-07-28 | 52.45 | $50.44 | 257300 |
| 2025-07-25 | 53.14 | $51.07 | 356300 |
| 2025-07-24 | 53.78 | $52.03 | 187300 |
| 2025-07-23 | 54.24 | $53.44 | 287800 |
| 2025-07-22 | 54.33 | $53.00 | 194800 |
| 2025-07-21 | 54.57 | $53.15 | 534000 |
| 2025-07-18 | 54.78 | $53.91 | 188700 |
| 2025-07-17 | 54.78 | $54.61 | 158900 |
| 2025-07-16 | 54.53 | $54.39 | 350400 |
| 2025-07-15 | 54.27 | $54.89 | 335600 |
| 2025-07-14 | 53.76 | $54.01 | 185700 |
| 2025-07-11 | 53.40 | $53.67 | 125800 |
| 2025-07-10 | 53.04 | $53.35 | 223000 |
| 2025-07-09 | 52.68 | $53.52 | 263900 |
| 2025-07-08 | 52.16 | $53.68 | 865800 |
| 2025-07-07 | 51.46 | $50.98 | 449100 |
| 2025-07-03 | 51.44 | $50.68 | 90000 |
| 2025-07-02 | 51.50 | $50.87 | 194700 |
| 2025-07-01 | 51.48 | $51.03 | 213700 |
| 2025-06-30 | 51.39 | $50.91 | 140900 |
| 2025-06-27 | 51.29 | $50.90 | 246500 |
| 2025-06-26 | 51.15 | $50.62 | 186800 |
| 2025-06-25 | 51.05 | $50.52 | 207700 |
| 2025-06-24 | 50.92 | $50.53 | 277700 |
| 2025-06-23 | 50.75 | $49.18 | 214800 |
| 2025-06-20 | 50.93 | $49.84 | 642400 |
| 2025-06-18 | 50.91 | $50.60 | 458900 |
| 2025-06-17 | 50.62 | $50.00 | 371800 |
| 2025-06-16 | 50.43 | $49.77 | 229000 |
| 2025-06-13 | 50.23 | $49.02 | 353200 |
| 2025-06-12 | 50.19 | $49.78 | 232700 |
| 2025-06-11 | 49.87 | $49.57 | 265300 |
| 2025-06-10 | 49.51 | $49.60 | 342900 |
| 2025-06-09 | 49.03 | $48.84 | 360600 |
| 2025-06-06 | 48.65 | $48.00 | 484200 |
| 2025-06-05 | 48.42 | $47.80 | 397800 |
| 2025-06-04 | 48.17 | $47.22 | 291200 |
| 2025-06-03 | 48.03 | $47.03 | 236800 |
| 2025-06-02 | 47.87 | $47.68 | 161000 |
| 2025-05-30 | 47.44 | $47.88 | 608700 |
| 2025-05-29 | 46.82 | $49.02 | 462400 |
| 2025-05-28 | 45.68 | $48.21 | 592800 |
| 2025-05-27 | 44.52 | $46.19 | 615200 |
| 2025-05-23 | 43.73 | $43.64 | 264500 |
| 2025-05-22 | 43.56 | $43.75 | 190100 |
| 2025-05-21 | 43.30 | $43.15 | 237400 |
| 2025-05-20 | 43.17 | $43.39 | 305500 |
| 2025-05-19 | 42.92 | $42.53 | 181000 |
| 2025-05-16 | 42.89 | $42.20 | 143300 |
| 2025-05-15 | 42.93 | $42.63 | 227400 |
| 2025-05-14 | 42.84 | $42.30 | 208700 |
| 2025-05-13 | 42.83 | $42.45 | 291900 |
| 2025-05-12 | 42.75 | $42.86 | 193300 |
| 2025-05-09 | 42.52 | $42.32 | 195900 |
| 2025-05-08 | 42.40 | $42.86 | 312900 |
| 2025-05-07 | 42.07 | $42.82 | 266700 |
| 2025-05-06 | 41.68 | $42.37 | 538400 |
| 2025-05-05 | 41.34 | $42.01 | 345500 |
| 2025-05-02 | 41.04 | $42.25 | 331500 |
| 2025-05-01 | 40.60 | $40.85 | 176500 |
| 2025-04-30 | 40.51 | $41.16 | 250600 |
| 2025-04-29 | 40.30 | $41.42 | 305100 |
| 2025-04-28 | 39.98 | $41.17 | 336400 |
| 2025-04-25 | 39.67 | $40.73 | 493600 |
| 2025-04-24 | 39.45 | $41.02 | 821300 |
| 2025-04-23 | 39.11 | $40.68 | 543100 |
| 2025-04-22 | 38.82 | $40.51 | 501100 |
| 2025-04-21 | 38.54 | $39.28 | 352400 |
| 2025-04-17 | 38.62 | $39.20 | 534500 |
| 2025-04-16 | 38.77 | $40.26 | 700900 |
| 2025-04-15 | 38.64 | $41.71 | 364300 |
| 2025-04-14 | 38.05 | $40.29 | 682900 |
| 2025-04-11 | 37.82 | $39.30 | 541800 |
| 2025-04-10 | 37.90 | $38.41 | 801600 |
| 2025-04-09 | 38.31 | $39.09 | 729100 |
| 2025-04-08 | 38.65 | $38.14 | 1.1M |
| 2025-04-07 | 39.39 | $38.85 | 754000 |
| 2025-04-04 | 40.12 | $39.14 | 959300 |
| 2025-04-03 | 40.94 | $42.09 | 529900 |
| 2025-04-02 | 41.05 | $42.30 | 424300 |
| 2025-04-01 | 41.15 | $42.12 | 280800 |
| 2025-03-31 | 41.36 | $41.98 | 383400 |
| 2025-03-28 | 41.69 | $41.55 | 642000 |
| 2025-03-27 | 42.27 | $42.63 | 410200 |
| 2025-03-26 | 42.66 | $42.81 | 508800 |
| 2025-03-25 | 43.12 | $42.03 | 500900 |
| 2025-03-24 | 43.95 | $42.50 | 1.0M |
| 2025-03-21 | 44.83 | $41.97 | 2.0M |
| 2025-03-20 | 46.10 | $41.23 | 4.6M |
| 2025-03-19 | 47.88 | $46.88 | 1.3M |
| 2025-03-18 | 48.27 | $47.69 | 1.5M |
| 2025-03-17 | 48.49 | $49.09 | 928800 |
| 2025-03-14 | 48.31 | $47.68 | 888900 |
| 2025-03-13 | 48.52 | $46.75 | 429000 |
| 2025-03-12 | 49.07 | $48.65 | 297500 |
| 2025-03-11 | 49.13 | $48.68 | 382100 |
| 2025-03-10 | 49.18 | $48.26 | 470700 |
| 2025-03-07 | 49.36 | $48.84 | 471300 |
| 2025-03-06 | 49.38 | $50.31 | 1.0M |
| 2025-03-05 | 48.92 | $49.52 | 650200 |
| 2025-03-04 | 48.60 | $47.35 | 454300 |
| 2025-03-03 | 48.88 | $46.84 | 569800 |
| 2025-02-28 | 49.35 | $46.79 | 822500 |
| 2025-02-27 | 49.93 | $47.15 | 908000 |
| 2025-02-26 | 50.49 | $49.00 | 1.3M |
| 2025-02-25 | 50.55 | $52.08 | 2.7M |
| 2025-02-24 | 49.62 | $50.10 | 931300 |
| 2025-02-21 | 49.07 | $48.97 | 399500 |
| 2025-02-20 | 48.74 | $49.99 | 487500 |
| 2025-02-19 | 47.98 | $48.13 | 623200 |
| 2025-02-18 | 47.61 | $49.69 | 940500 |
| 2025-02-14 | 46.64 | $47.15 | 371400 |
| 2025-02-13 | 46.25 | $46.59 | 296300 |
| 2025-02-12 | 45.93 | $44.89 | 216500 |
| 2025-02-11 | 46.05 | $45.20 | 254500 |
| 2025-02-10 | 46.08 | $45.63 | 207700 |
| 2025-02-07 | 45.97 | $46.32 | 248300 |
| 2025-02-06 | 45.58 | $45.45 | 355100 |
| 2025-02-05 | 45.36 | $45.26 | 147700 |
| 2025-02-04 | 45.14 | $45.00 | 359000 |
| 2025-02-03 | 44.92 | $43.75 | 168700 |
| 2025-01-31 | 45.03 | $43.35 | 190000 |
| 2025-01-30 | 45.26 | $45.24 | 249600 |
| 2025-01-29 | 44.93 | $44.25 | 226200 |
| 2025-01-28 | 44.80 | $45.35 | 205800 |
| 2025-01-27 | 44.27 | $44.21 | 367200 |
| 2025-01-24 | 43.97 | $46.38 | 566900 |
| 2025-01-23 | 42.88 | $43.49 | 426800 |
| 2025-01-22 | 42.45 | $44.16 | 613200 |
| 2025-01-21 | 41.70 | $44.22 | 606700 |
| 2025-01-17 | 40.76 | $42.94 | 396500 |
| 2025-01-16 | 40.01 | $41.67 | 438700 |
| 2025-01-15 | 39.49 | $40.42 | 401000 |
| 2025-01-14 | 39.26 | $39.80 | 380700 |
| 2025-01-13 | 39.17 | $39.62 | 312200 |
| 2025-01-10 | 39.12 | $38.58 | 353500 |
| 2025-01-08 | 39.40 | $38.55 | 388800 |
| 2025-01-07 | 39.74 | $38.19 | 666100 |
| 2025-01-06 | 40.28 | $38.50 | 414300 |
| 2025-01-03 | 40.82 | $38.97 | 503300 |
| 2025-01-02 | 41.33 | $39.78 | 456400 |
| 2024-12-31 | 41.68 | $41.85 | 511100 |
| 2024-12-30 | 41.43 | $41.07 | 706600 |
| 2024-12-27 | 41.36 | $42.23 | 498600 |
| 2024-12-26 | 40.88 | $41.64 | 370800 |
| 2024-12-24 | 40.48 | $41.00 | 230900 |
| 2024-12-23 | 40.18 | $41.22 | 615800 |
| 2024-12-20 | 39.73 | $40.78 | 1.6M |
| 2024-12-19 | 39.31 | $36.89 | 880200 |
| 2024-12-18 | 40.02 | $37.05 | 3.2M |
| 2024-12-17 | 40.82 | $39.18 | 767900 |
| 2024-12-16 | 41.10 | $39.17 | 673100 |
| 2024-12-13 | 41.42 | $39.81 | 632100 |
| 2024-12-12 | 41.58 | $40.41 | 202200 |
| 2024-12-11 | 41.56 | $40.47 | 507500 |
| 2024-12-10 | 41.48 | $40.46 | 383200 |
| 2024-12-09 | 41.35 | $41.25 | 705700 |
| 2024-12-06 | 40.92 | $40.66 | 350100 |
| 2024-12-05 | 40.54 | $40.90 | 453900 |
| 2024-12-04 | 39.97 | $39.88 | 575400 |
| 2024-12-03 | 39.57 | $41.16 | 505000 |
| 2024-12-02 | 38.64 | $42.36 | 659100 |
| 2024-11-29 | 37.12 | $38.85 | 391500 |
| 2024-11-27 | 36.35 | $38.70 | 742100 |
| 2024-11-26 | 35.46 | $35.00 | 276200 |
| 2024-11-25 | 35.53 | $34.75 | 529600 |
| 2024-11-22 | 35.70 | $33.91 | 441900 |
| 2024-11-21 | 36.15 | $36.03 | 228000 |
| 2024-11-20 | 36.03 | $36.12 | 229100 |
| 2024-11-19 | 35.84 | $36.10 | 173500 |
| 2024-11-18 | 35.61 | $36.18 | 400700 |
| 2024-11-15 | 35.30 | $36.66 | 281300 |
| 2024-11-14 | 34.75 | $36.40 | 535200 |
| 2024-11-13 | 34.17 | $35.81 | 960200 |
| 2024-11-12 | 33.65 | $33.71 | 594000 |
| 2024-11-11 | 33.68 | $33.86 | 289900 |
| 2024-11-08 | 33.67 | $34.04 | 233600 |
| 2024-11-07 | 33.62 | $34.34 | 255200 |
| 2024-11-06 | 33.46 | $34.00 | 844700 |
| 2024-11-05 | 33.38 | $33.80 | 377500 |
| 2024-11-04 | 33.36 | $33.62 | 195400 |
| 2024-11-01 | 33.40 | $33.10 | 281700 |
| 2024-10-31 | 33.62 | $34.05 | 316500 |
| 2024-10-30 | 33.60 | $33.82 | 294000 |
| 2024-10-29 | 33.65 | $34.58 | 226700 |
| 2024-10-28 | 33.48 | $34.00 | 310300 |
| 2024-10-25 | 33.47 | $34.12 | 286600 |
| 2024-10-24 | 33.43 | $33.79 | 364400 |
| 2024-10-23 | 33.50 | $33.65 | 284000 |
| 2024-10-22 | 33.64 | $34.36 | 299400 |
| 2024-10-21 | 33.60 | $33.35 | 301700 |
| 2024-10-18 | 33.88 | $33.53 | 354700 |
| 2024-10-17 | 34.18 | $33.07 | 309600 |
| 2024-10-16 | 34.70 | $33.61 | 332400 |
| 2024-10-15 | 35.17 | $34.02 | 552200 |
| 2024-10-14 | 35.61 | $35.60 | 289600 |
| 2024-10-11 | 35.66 | $36.53 | 472000 |
| 2024-10-10 | 35.41 | $35.00 | 365700 |
| 2024-10-09 | 35.61 | $34.54 | 724800 |
| 2024-10-08 | 35.99 | $35.01 | 789100 |
| 2024-10-07 | 36.30 | $35.76 | 323400 |
| 2024-10-04 | 36.44 | $36.28 | 431800 |
| 2024-10-03 | 36.44 | $34.96 | 497200 |
| 2024-10-02 | 36.86 | $36.35 | 903900 |
| 2024-10-01 | 36.91 | $36.58 | 500200 |
| 2024-09-30 | 36.89 | $36.24 | 792900 |
| 2024-09-27 | 36.97 | $37.70 | 468000 |
| 2024-09-26 | 36.59 | $37.64 | 578500 |
| 2024-09-25 | 36.14 | $36.33 | 596300 |
| 2024-09-24 | 35.99 | $36.76 | 745300 |
| 2024-09-23 | 35.67 | $35.71 | 425400 |
| 2024-09-20 | 35.60 | $35.26 | 285900 |
| 2024-09-19 | 35.66 | $35.61 | 500300 |
| 2024-09-18 | 35.61 | $34.79 | 302400 |
| 2024-09-17 | 35.81 | $35.54 | 343000 |
| 2024-09-16 | 35.81 | $35.94 | 255200 |
| 2024-09-13 | 35.66 | $36.18 | 221200 |
| 2024-09-12 | 35.41 | $36.06 | 334500 |
| 2024-09-11 | 35.13 | $35.58 | 309700 |
| 2024-09-10 | 34.93 | $35.48 | 411900 |
| 2024-09-09 | 34.72 | $35.44 | 373000 |
| 2024-09-06 | 34.47 | $34.75 | 338400 |
| 2024-09-05 | 34.39 | $34.50 | 359200 |
| 2024-09-04 | 34.37 | $34.28 | 303500 |
| 2024-09-03 | 34.40 | $34.32 | 278400 |
| 2024-08-30 | 34.44 | $34.39 | 479000 |
| 2024-08-29 | 34.45 | $34.58 | 457700 |
| 2024-08-28 | 34.41 | $34.61 | 462700 |
| 2024-08-27 | 34.35 | $33.57 | 271900 |
| 2024-08-26 | 34.59 | $33.69 | 371700 |
| 2024-08-23 | 34.85 | $34.23 | 260500 |
| 2024-08-22 | 35.00 | $34.20 | 542100 |
| 2024-08-21 | 35.17 | $35.33 | 402300 |
| 2024-08-20 | 35.01 | $34.45 | 213500 |
| 2024-08-19 | 35.09 | $35.57 | 236300 |
| 2024-08-16 | 34.82 | $35.15 | 223700 |
| 2024-08-15 | 34.62 | $34.71 | 229800 |
| 2024-08-14 | 34.51 | $34.70 | 337700 |
| 2024-08-13 | 34.36 | $34.99 | 278100 |
| 2024-08-12 | 34.09 | $34.88 | 283700 |
| 2024-08-09 | 33.78 | $33.96 | 504500 |
| 2024-08-08 | 33.70 | $34.09 | 367100 |
| 2024-08-07 | 33.55 | $33.48 | 258700 |
| 2024-08-06 | 33.55 | $33.18 | 275200 |
| 2024-08-05 | 33.65 | $32.63 | 452200 |
| 2024-08-02 | 33.94 | $33.34 | 317500 |
| 2024-08-01 | 34.06 | $33.04 | 256900 |
| 2024-07-31 | 34.30 | $33.29 | 262700 |
| 2024-07-30 | 34.49 | $33.51 | 379900 |
| 2024-07-29 | 34.65 | $33.82 | 581300 |
| 2024-07-26 | 34.72 | $33.76 | 254200 |
| 2024-07-25 | 34.82 | $33.81 | 264000 |
| 2024-07-24 | 34.90 | $34.04 | 228100 |
| 2024-07-23 | 34.91 | $34.12 | 201800 |
| 2024-07-22 | 34.88 | $34.40 | 248400 |
| 2024-07-19 | 34.72 | $33.67 | 182200 |
| 2024-07-18 | 34.75 | $33.41 | 302000 |
| 2024-07-17 | 34.83 | $33.78 | 334100 |
| 2024-07-16 | 34.79 | $34.27 | 341600 |
| 2024-07-15 | 34.57 | $34.20 | 311900 |
| 2024-07-12 | 34.29 | $34.68 | 305700 |
| 2024-07-11 | 33.77 | $33.96 | 447700 |
| 2024-07-10 | 33.35 | $34.39 | 664700 |
| 2024-07-09 | 32.68 | $34.93 | 731400 |
| 2024-07-08 | 31.67 | $33.18 | 519600 |
| 2024-07-05 | 30.98 | $32.27 | 367000 |
| 2024-07-03 | 30.42 | $31.90 | 412600 |
| 2024-07-02 | 29.86 | $31.01 | 352000 |
| 2024-07-01 | 29.45 | $30.30 | 208700 |
| 2024-06-28 | 29.18 | $30.09 | 263000 |
| 2024-06-27 | 28.93 | $30.00 | 336400 |
| 2024-06-26 | 28.66 | $30.02 | 344500 |
| 2024-06-25 | 28.33 | $29.04 | 382000 |
| 2024-06-24 | 28.26 | $29.85 | 309000 |
| 2024-06-21 | 27.93 | $29.24 | 487900 |
| 2024-06-20 | 27.74 | $28.95 | 358600 |
| 2024-06-18 | 27.61 | $28.73 | 291700 |
| 2024-06-17 | 27.56 | $28.22 | 310500 |
| 2024-06-14 | 27.68 | $28.15 | 652300 |
| 2024-06-13 | 27.87 | $28.47 | 385600 |
| 2024-06-12 | 28.03 | $28.48 | 333700 |
| 2024-06-11 | 28.24 | $28.36 | 281800 |
| 2024-06-10 | 28.57 | $28.79 | 307500 |
| 2024-06-07 | 28.86 | $28.72 | 350600 |
| 2024-06-06 | 29.25 | $29.19 | 315900 |
| 2024-06-05 | 29.61 | $28.96 | 491700 |
| 2024-06-04 | 30.14 | $29.12 | 434100 |
| 2024-06-03 | 30.75 | $29.47 | 321900 |
| 2024-05-31 | 31.41 | $29.86 | 571600 |
| 2024-05-30 | 32.10 | $31.11 | 617900 |
| 2024-05-29 | 32.54 | $31.33 | 813000 |
| 2024-05-28 | 33.03 | $32.65 | 354600 |
| 2024-05-24 | 33.20 | $32.54 | 269900 |
| 2024-05-23 | 33.45 | $32.46 | 232900 |
| 2024-05-22 | 33.78 | $33.17 | 189100 |
| 2024-05-21 | 33.95 | $33.37 | 323700 |
| 2024-05-20 | 34.10 | $33.66 | 184500 |
| 2024-05-17 | 34.17 | $33.96 | 296700 |
| 2024-05-16 | 34.17 | $34.11 | 409400 |
| 2024-05-15 | 34.10 | $34.20 | 517100 |
| 2024-05-14 | 33.99 | $33.92 | 276800 |
| 2024-05-13 | 33.94 | $34.61 | 442100 |
| 2024-05-10 | 33.66 | $33.65 | 324900 |
| 2024-05-09 | 33.61 | $33.98 | 318500 |
| 2024-05-08 | 33.44 | $33.17 | 224900 |
| 2024-05-07 | 33.48 | $33.26 | 199500 |
| 2024-05-06 | 33.50 | $33.77 | 152800 |
| 2024-05-03 | 33.37 | $33.77 | 348200 |
| 2024-05-02 | 33.19 | $33.82 | 413900 |
| 2024-05-01 | 32.97 | $32.21 | 264300 |
| 2024-04-30 | 33.20 | $32.62 | 375300 |
| 2024-04-29 | 33.34 | $33.47 | 311500 |
| 2024-04-26 | 33.25 | $33.38 | 323200 |
| 2024-04-25 | 33.16 | $33.23 | 140700 |
| 2024-04-24 | 33.10 | $33.38 | 254500 |
| 2024-04-23 | 32.97 | $33.00 | 335800 |
| 2024-04-22 | 32.92 | $32.80 | 293600 |
| 2024-04-19 | 32.93 | $32.23 | 277000 |
| 2024-04-18 | 33.12 | $32.66 | 426200 |
| 2024-04-17 | 33.21 | $32.21 | 380100 |
| 2024-04-16 | 33.46 | $31.81 | 362000 |
| 2024-04-15 | 33.88 | $32.38 | 381700 |
| 2024-04-12 | 34.20 | $32.90 | 547100 |
| 2024-04-11 | 34.41 | $33.99 | 440000 |
| 2024-04-10 | 34.31 | $34.02 | 740200 |
| 2024-04-09 | 34.16 | $34.78 | 873600 |
| 2024-04-08 | 33.72 | $34.93 | 388500 |
| 2024-04-05 | 33.12 | $34.06 | 216100 |
| 2024-04-04 | 32.66 | $33.82 | 511800 |
| 2024-04-03 | 32.17 | $34.16 | 439200 |
| 2024-04-02 | 31.46 | $33.29 | 675600 |
| 2024-04-01 | 30.87 | $31.86 | 618100 |
| 2024-03-28 | 30.61 | $30.75 | 739800 |
| 2024-03-27 | 30.65 | $30.25 | 572700 |
| 2024-03-26 | 30.86 | $30.00 | 323100 |
| 2024-03-25 | 31.20 | $30.25 | 211800 |
| 2024-03-22 | 31.55 | $30.70 | 266300 |
| 2024-03-21 | 31.83 | $31.12 | 454200 |
| 2024-03-20 | 32.03 | $31.89 | 423600 |
| 2024-03-19 | 32.04 | $31.48 | 1.4M |
| 2024-03-18 | 32.18 | $33.37 | 1.1M |
| 2024-03-15 | 31.75 | $32.26 | 1.2M |
| 2024-03-14 | 31.58 | $31.87 | 1.2M |
| 2024-03-13 | 31.49 | $32.91 | 766700 |
| 2024-03-12 | 31.06 | $31.55 | 420900 |
| 2024-03-11 | 30.98 | $29.88 | 571800 |
| 2024-03-08 | 31.41 | $29.49 | 1.9M |
| 2024-03-07 | 32.06 | $31.68 | 840700 |
| 2024-03-06 | 32.17 | $31.91 | 440000 |
| 2024-03-05 | 32.22 | $32.20 | 824900 |
| 2024-03-04 | 32.19 | $31.66 | 851000 |
| 2024-03-01 | 32.33 | $32.37 | 757600 |
| 2024-02-29 | 32.28 | $31.50 | 5.0M |
| 2024-02-28 | 32.49 | $31.50 | 591500 |
| 2024-02-27 | 32.74 | $32.05 | 956300 |
| 2024-02-26 | 32.87 | $32.07 | 415500 |
| 2024-02-23 | 33.02 | $32.48 | 335900 |
| 2024-02-22 | 33.06 | $32.39 | 285800 |
| 2024-02-21 | 33.14 | $32.48 | 422800 |
| 2024-02-20 | 33.20 | $32.43 | 479200 |
| 2024-02-16 | 33.29 | $33.14 | 440700 |
| 2024-02-15 | 33.16 | $33.57 | 350600 |
| 2024-02-14 | 32.86 | $33.10 | 458100 |
| 2024-02-13 | 32.64 | $31.85 | 426300 |
| 2024-02-12 | 32.76 | $33.81 | 294200 |
| 2024-02-09 | 32.29 | $33.02 | 233200 |
| 2024-02-08 | 31.96 | $33.28 | 426700 |
| 2024-02-07 | 31.48 | $32.88 | 748900 |
| 2024-02-06 | 31.03 | $33.40 | 2.2M |
| 2024-02-05 | 30.33 | $31.78 | 540500 |
| 2024-02-02 | 30.00 | $31.07 | 286700 |
| 2024-02-01 | 29.85 | $31.36 | 373700 |
| 2024-01-31 | 29.59 | $30.66 | 487400 |
| 2024-01-30 | 29.52 | $29.98 | 262600 |
| 2024-01-29 | 29.68 | $30.54 | 344600 |
| 2024-01-26 | 29.73 | $31.19 | 687300 |
| 2024-01-25 | 29.61 | $31.59 | 733500 |
| 2024-01-24 | 29.37 | $31.82 | 535000 |
| 2024-01-23 | 29.04 | $30.90 | 565400 |
| 2024-01-22 | 28.97 | $29.80 | 712900 |
| 2024-01-19 | 29.28 | $29.85 | 431100 |
| 2024-01-18 | 29.69 | $29.59 | 538200 |
| 2024-01-17 | 30.31 | $29.89 | 645000 |
| 2024-01-16 | 31.02 | $30.32 | 736600 |
| 2024-01-12 | 31.78 | $31.87 | 430800 |
| 2024-01-11 | 32.26 | $32.33 | 281600 |
| 2024-01-10 | 32.73 | $32.44 | 542400 |
| 2024-01-09 | 33.30 | $32.69 | 493800 |
| 2024-01-08 | 33.95 | $32.72 | 1.0M |
| 2024-01-05 | 34.77 | $33.26 | 460500 |
| 2024-01-04 | 35.62 | $33.46 | 961800 |
| 2024-01-03 | 36.62 | $32.97 | 1.2M |
| 2024-01-02 | 38.00 | $33.88 | 3.0M |
| 2023-12-29 | 39.40 | $39.70 | 282400 |
| 2023-12-28 | 39.27 | $39.38 | 377800 |
| 2023-12-27 | 39.22 | $38.84 | 388100 |
| 2023-12-26 | 39.32 | $39.44 | 312000 |
| 2023-12-22 | 39.25 | $39.72 | 336900 |
| 2023-12-21 | 39.07 | $40.56 | 649600 |
| 2023-12-20 | 38.60 | $39.84 | 540000 |
| 2023-12-19 | 38.25 | $39.88 | 601000 |
| 2023-12-18 | 37.82 | $38.80 | 237600 |
| 2023-12-15 | 37.65 | $38.54 | 470100 |
| 2023-12-14 | 37.54 | $38.80 | 351900 |
| 2023-12-13 | 37.33 | $38.50 | 331300 |
| 2023-12-12 | 37.20 | $39.03 | 559800 |
| 2023-12-11 | 36.88 | $36.94 | 256500 |
| 2023-12-08 | 37.17 | $37.44 | 815900 |
| 2023-12-07 | 37.39 | $37.73 | 403800 |
| 2023-12-06 | 37.58 | $37.52 | 358800 |
| 2023-12-05 | 37.90 | $37.67 | 381300 |
| 2023-12-04 | 38.26 | $37.38 | 664400 |
| 2023-12-01 | 38.81 | $37.20 | 404400 |
| 2023-11-30 | 39.55 | $38.41 | 1.3M |
| 2023-11-29 | 40.07 | $38.47 | 557000 |
| 2023-11-28 | 40.70 | $39.24 | 436100 |
| 2023-11-27 | 41.22 | $39.33 | 707100 |
| 2023-11-24 | 41.82 | $41.68 | 287800 |
| 2023-11-22 | 41.80 | $41.06 | 317700 |
| 2023-11-21 | 41.97 | $41.32 | 505900 |
| 2023-11-20 | 42.08 | $41.96 | 495800 |
| 2023-11-17 | 42.01 | $41.58 | 582100 |
| 2023-11-16 | 42.03 | $41.78 | 253000 |
| 2023-11-15 | 41.98 | $42.47 | 475600 |
| 2023-11-14 | 41.68 | $41.92 | 380400 |
| 2023-11-13 | 41.49 | $41.80 | 226900 |
| 2023-11-10 | 41.28 | $41.26 | 208300 |
| 2023-11-09 | 41.19 | $41.18 | 233000 |
| 2023-11-08 | 41.09 | $41.60 | 318600 |
| 2023-11-07 | 40.83 | $41.96 | 526100 |
| 2023-11-06 | 40.39 | $42.00 | 402500 |
| 2023-11-03 | 39.84 | $41.70 | 336700 |
| 2023-11-02 | 39.26 | $40.50 | 475600 |
| 2023-11-01 | 38.93 | $39.39 | 281400 |
| 2023-10-31 | 38.88 | $38.92 | 267900 |
| 2023-10-30 | 38.98 | $39.15 | 286500 |
| 2023-10-27 | 39.03 | $38.84 | 155200 |
| 2023-10-26 | 39.19 | $38.70 | 316100 |
| 2023-10-25 | 39.43 | $38.77 | 221700 |
| 2023-10-24 | 39.70 | $39.71 | 480300 |
| 2023-10-23 | 39.74 | $38.38 | 611900 |
| 2023-10-20 | 40.19 | $38.85 | 385800 |
| 2023-10-19 | 40.59 | $39.53 | 275100 |
| 2023-10-18 | 40.86 | $40.21 | 743800 |
| 2023-10-17 | 40.95 | $40.38 | 250000 |
| 2023-10-16 | 40.99 | $40.26 | 273900 |
| 2023-10-13 | 41.07 | $40.56 | 300200 |
| 2023-10-12 | 41.05 | $41.30 | 508600 |
| 2023-10-11 | 40.78 | $41.60 | 631700 |
| 2023-10-10 | 40.33 | $41.58 | 415600 |
| 2023-10-09 | 39.78 | $40.10 | 245300 |
| 2023-10-06 | 39.56 | $40.20 | 488500 |
| 2023-10-05 | 39.25 | $38.60 | 566500 |
| 2023-10-04 | 39.36 | $38.29 | 477500 |
| 2023-10-03 | 39.59 | $38.55 | 680000 |
| 2023-10-02 | 39.77 | $38.73 | 591100 |
| 2023-09-29 | 39.91 | $38.11 | 839900 |
| 2023-09-28 | 40.25 | $38.44 | 666200 |
| 2023-09-27 | 40.55 | $38.97 | 456600 |
| 2023-09-26 | 40.71 | $39.92 | 1.8M |
| 2023-09-25 | 40.57 | $40.07 | 474200 |
| 2023-09-22 | 40.33 | $40.05 | 985700 |
| 2023-09-21 | 40.01 | $39.36 | 653100 |
| 2023-09-20 | 39.81 | $39.70 | 541200 |
| 2023-09-19 | 39.42 | $39.62 | 586800 |
| 2023-09-18 | 38.94 | $39.27 | 901100 |
| 2023-09-15 | 38.44 | $38.40 | 575000 |
| 2023-09-14 | 38.08 | $38.01 | 721000 |
| 2023-09-13 | 37.73 | $38.19 | 456500 |
| 2023-09-12 | 37.22 | $37.90 | 1.5M |
| 2023-09-11 | 36.67 | $37.55 | 715600 |
| 2023-09-08 | 36.09 | $37.80 | 726500 |
| 2023-09-07 | 35.29 | $36.32 | 504900 |
| 2023-09-06 | 34.76 | $36.34 | 613700 |
| 2023-09-05 | 34.10 | $34.85 | 319700 |
| 2023-09-01 | 33.75 | $34.76 | 412900 |
| 2023-08-31 | 33.36 | $34.32 | 594500 |
| 2023-08-30 | 33.01 | $34.09 | 469700 |
| 2023-08-29 | 32.66 | $33.96 | 339900 |
| 2023-08-28 | 32.28 | $33.17 | 195500 |
| 2023-08-25 | 32.06 | $32.33 | 232800 |
| 2023-08-24 | 32.07 | $32.54 | 157600 |
| 2023-08-23 | 32.01 | $32.37 | 260900 |
| 2023-08-22 | 32.01 | $32.13 | 232400 |
| 2023-08-21 | 32.09 | $32.45 | 210300 |
| 2023-08-18 | 32.08 | $31.96 | 335000 |
| 2023-08-17 | 32.24 | $32.78 | 215300 |
| 2023-08-16 | 32.18 | $31.98 | 235700 |
| 2023-08-15 | 32.36 | $31.98 | 272400 |
| 2023-08-14 | 32.59 | $32.03 | 304000 |
| 2023-08-11 | 32.85 | $32.13 | 286700 |
| 2023-08-10 | 33.14 | $32.44 | 115600 |
| 2023-08-09 | 33.39 | $32.62 | 311800 |
| 2023-08-08 | 33.64 | $32.75 | 298300 |
| 2023-08-07 | 33.90 | $33.24 | 315100 |
| 2023-08-04 | 34.05 | $33.86 | 201900 |
| 2023-08-03 | 34.03 | $33.98 | 299600 |
| 2023-08-02 | 33.96 | $32.60 | 289300 |
| 2023-08-01 | 34.30 | $34.01 | 222900 |
| 2023-07-31 | 34.25 | $34.76 | 351900 |
| 2023-07-28 | 33.94 | $34.60 | 382100 |
| 2023-07-27 | 33.61 | $32.43 | 289600 |
| 2023-07-26 | 33.87 | $33.14 | 296100 |
| 2023-07-25 | 33.96 | $33.38 | 365800 |
| 2023-07-24 | 33.98 | $33.40 | 381900 |
| 2023-07-21 | 33.97 | $32.46 | 161700 |
| 2023-07-20 | 34.25 | $33.03 | 316600 |
| 2023-07-19 | 34.38 | $33.22 | 282400 |
| 2023-07-18 | 34.47 | $33.14 | 398000 |
| 2023-07-17 | 34.57 | $34.49 | 386300 |
| 2023-07-14 | 34.24 | $34.18 | 474300 |
| 2023-07-13 | 33.91 | $35.01 | 603200 |
| 2023-07-12 | 33.23 | $34.42 | 914100 |
| 2023-07-11 | 32.56 | $33.27 | 599500 |
| 2023-07-10 | 32.09 | $32.05 | 414000 |
| 2023-07-07 | 31.88 | $32.02 | 296300 |
| 2023-07-06 | 31.63 | $31.67 | 549900 |
| 2023-07-05 | 31.42 | $32.03 | 708000 |
| 2023-07-03 | 31.03 | $31.76 | 502600 |
| 2023-06-30 | 30.64 | $30.71 | 567800 |
| 2023-06-29 | 30.48 | $30.21 | 701600 |
| 2023-06-28 | 30.43 | $30.61 | 803600 |
| 2023-06-27 | 30.24 | $30.80 | 957100 |
| 2023-06-26 | 29.94 | $29.55 | 1.0M |
| 2023-06-23 | 29.96 | $29.18 | 781600 |
| 2023-06-22 | 30.10 | $29.60 | 539200 |
| 2023-06-21 | 30.12 | $29.72 | 791400 |
| 2023-06-20 | 30.11 | $29.69 | 748900 |
| 2023-06-16 | 30.08 | $30.66 | 1.8M |
| 2023-06-15 | 29.74 | $30.74 | 678700 |
| 2023-06-14 | 29.29 | $29.87 | 1.4M |
| 2023-06-13 | 29.02 | $29.48 | 586900 |
| 2023-06-12 | 28.80 | $29.40 | 604300 |
| 2023-06-09 | 28.56 | $28.93 | 1.6M |
| 2023-06-08 | 28.41 | $29.51 | 583900 |
| 2023-06-07 | 28.05 | $28.97 | 627900 |
| 2023-06-06 | 27.78 | $29.18 | 720900 |
| 2023-06-05 | 27.40 | $28.20 | 537100 |
| 2023-06-02 | 27.25 | $28.77 | 791700 |
| 2023-06-01 | 26.90 | $27.58 | 771500 |
| 2023-05-31 | 26.86 | $24.80 | 1.5M |
| 2023-05-30 | 27.71 | $26.91 | 710000 |
| 2023-05-26 | 28.09 | $28.21 | 405200 |
| 2023-05-25 | 28.14 | $27.67 | 460600 |
| 2023-05-24 | 28.38 | $27.82 | 438800 |
| 2023-05-23 | 28.64 | $28.18 | 447600 |
| 2023-05-22 | 28.84 | $28.22 | 447800 |
| 2023-05-19 | 29.08 | $28.50 | 375000 |
| 2023-05-18 | 29.28 | $28.22 | 455700 |
| 2023-05-17 | 29.62 | $29.59 | 403700 |
| 2023-05-16 | 29.60 | $29.78 | 375400 |
| 2023-05-15 | 29.51 | $29.89 | 657900 |
| 2023-05-12 | 29.36 | $29.30 | 393300 |
| 2023-05-11 | 29.38 | $29.58 | 544400 |
| 2023-05-10 | 29.31 | $27.98 | 546800 |
| 2023-05-09 | 29.73 | $29.27 | 436400 |
| 2023-05-08 | 29.83 | $29.71 | 452300 |
| 2023-05-05 | 29.81 | $29.86 | 353500 |
| 2023-05-04 | 29.74 | $29.89 | 335600 |
| 2023-05-03 | 29.65 | $29.99 | 341400 |
| 2023-05-02 | 29.50 | $29.64 | 366100 |
| 2023-05-01 | 29.44 | $30.39 | 176700 |
| 2023-04-28 | 29.12 | $30.43 | 301100 |
| 2023-04-27 | 28.72 | $30.23 | 600800 |
| 2023-04-26 | 28.31 | $28.21 | 580800 |
| 2023-04-25 | 28.46 | $27.22 | 494700 |
| 2023-04-24 | 28.96 | $27.79 | 421700 |
| 2023-04-21 | 29.40 | $28.62 | 349500 |
| 2023-04-20 | 29.67 | $29.02 | 554000 |
| 2023-04-19 | 29.88 | $29.47 | 417900 |
| 2023-04-18 | 29.99 | $30.08 | 332900 |
| 2023-04-17 | 29.94 | $29.97 | 273700 |
| 2023-04-14 | 29.92 | $29.50 | 451200 |
| 2023-04-13 | 30.04 | $29.70 | 502600 |
| 2023-04-12 | 30.12 | $28.95 | 694800 |
| 2023-04-11 | 30.46 | $29.45 | 586700 |
| 2023-04-10 | 30.71 | $30.18 | 739200 |
| 2023-04-06 | 30.79 | $30.23 | 452900 |
| 2023-04-05 | 30.86 | $30.00 | 589300 |
| 2023-04-04 | 31.02 | $31.28 | 706800 |
| 2023-04-03 | 30.80 | $32.11 | 464200 |
| 2023-03-31 | 30.27 | $31.18 | 493300 |
| 2023-03-30 | 29.92 | $31.77 | 790300 |
| 2023-03-29 | 29.31 | $30.44 | 480500 |
| 2023-03-28 | 29.00 | $30.25 | 296300 |
| 2023-03-27 | 28.69 | $30.05 | 414500 |
| 2023-03-24 | 28.39 | $29.96 | 405800 |
| 2023-03-23 | 28.07 | $30.13 | 611700 |
| 2023-03-22 | 27.64 | $29.54 | 895500 |
| 2023-03-21 | 27.34 | $28.59 | 387700 |
| 2023-03-20 | 27.30 | $29.15 | 515100 |
| 2023-03-17 | 27.10 | $28.83 | 1.7M |
| 2023-03-16 | 27.00 | $28.00 | 721900 |
| 2023-03-15 | 27.17 | $27.07 | 647900 |
| 2023-03-14 | 27.71 | $27.47 | 427100 |
| 2023-03-13 | 28.28 | $27.62 | 824300 |
| 2023-03-10 | 28.96 | $28.44 | 594000 |
| 2023-03-09 | 29.56 | $28.69 | 1.1M |
| 2023-03-08 | 30.25 | $30.48 | 582100 |
| 2023-03-07 | 30.55 | $30.06 | 978500 |
| 2023-03-06 | 31.06 | $31.65 | 678800 |
| 2023-03-03 | 31.22 | $32.38 | 571700 |
| 2023-03-02 | 31.20 | $32.54 | 1.4M |
| 2023-03-01 | 31.15 | $32.07 | 1.5M |
| 2023-02-28 | 31.26 | $31.40 | 738900 |
| 2023-02-27 | 31.65 | $31.49 | 522700 |
| 2023-02-24 | 32.11 | $31.48 | 409800 |
| 2023-02-23 | 32.70 | $32.37 | 424200 |
| 2023-02-22 | 33.16 | $32.57 | 697500 |
| 2023-02-21 | 33.68 | $32.07 | 799600 |
| 2023-02-17 | 34.49 | $33.24 | 480300 |
| 2023-02-16 | 35.12 | $34.70 | 289000 |
| 2023-02-15 | 35.44 | $35.18 | 608200 |
| 2023-02-14 | 35.67 | $35.90 | 647300 |
| 2023-02-13 | 35.74 | $35.99 | 595300 |
| 2023-02-10 | 35.80 | $34.85 | 418600 |
| 2023-02-09 | 36.23 | $36.57 | 236200 |
| 2023-02-08 | 36.22 | $35.64 | 462200 |
| 2023-02-07 | 36.50 | $37.03 | 887100 |
| 2023-02-06 | 36.41 | $34.96 | 697600 |
| 2023-02-03 | 36.95 | $35.54 | 488000 |
| 2023-02-02 | 37.41 | $36.92 | 643300 |
| 2023-02-01 | 37.54 | $37.98 | 898900 |
| 2023-01-31 | 37.34 | $35.68 | 789700 |
| 2023-01-30 | 37.82 | $36.13 | 577300 |
| 2023-01-27 | 38.26 | $37.47 | 461100 |
| 2023-01-26 | 38.34 | $38.49 | 493200 |
| 2023-01-25 | 38.10 | $37.01 | 309300 |
| 2023-01-24 | 38.26 | $37.58 | 610200 |
| 2023-01-23 | 38.25 | $38.36 | 301400 |
| 2023-01-20 | 37.97 | $37.67 | 725400 |
| 2023-01-19 | 37.83 | $36.95 | 309900 |
| 2023-01-18 | 37.86 | $36.54 | 546300 |
| 2023-01-17 | 38.00 | $37.01 | 733900 |
| 2023-01-13 | 37.99 | $38.96 | 1.3M |
| 2023-01-12 | 37.34 | $35.98 | 715300 |
| 2023-01-11 | 37.46 | $36.88 | 535800 |
| 2023-01-10 | 37.30 | $36.89 | 666700 |
| 2023-01-09 | 37.06 | $37.45 | 616300 |
| 2023-01-06 | 36.57 | $37.95 | 775400 |
| 2023-01-05 | 35.78 | $39.27 | 1.3M |
| 2023-01-04 | 34.38 | $36.80 | 1.1M |
| 2023-01-03 | 33.44 | $35.13 | 813300 |
| 2022-12-30 | 32.81 | $31.59 | 296100 |
| 2022-12-29 | 33.15 | $32.10 | 653800 |
| 2022-12-28 | 33.39 | $31.83 | 800400 |
| 2022-12-27 | 33.76 | $33.18 | 1.0M |
| 2022-12-23 | 33.77 | $31.94 | 500800 |
| 2022-12-22 | 34.15 | $33.40 | 429000 |
| 2022-12-21 | 34.13 | $34.54 | 492600 |
| 2022-12-20 | 33.73 | $32.24 | 424400 |
| 2022-12-19 | 33.94 | $31.85 | 706100 |
| 2022-12-16 | 34.29 | $32.85 | 527200 |
| 2022-12-15 | 34.38 | $32.90 | 724700 |
| 2022-12-14 | 34.43 | $33.96 | 391400 |
| 2022-12-13 | 34.13 | $34.59 | 586300 |
| 2022-12-12 | 33.54 | $34.31 | 1.1M |
| 2022-12-09 | 32.87 | $34.88 | 1.4M |
| 2022-12-08 | 31.84 | $32.84 | 933500 |
| 2022-12-07 | 31.22 | $31.17 | 795500 |
| 2022-12-06 | 30.96 | $32.39 | 775200 |
| 2022-12-05 | 30.25 | $31.51 | 1.1M |
| 2022-12-02 | 29.64 | $29.85 | 973700 |
| 2022-12-01 | 29.41 | $29.39 | 680400 |
| 2022-11-30 | 29.26 | $30.46 | 1.8M |
| 2022-11-29 | 28.73 | $29.91 | 1.1M |
| 2022-11-28 | 28.26 | $27.53 | 390300 |
| 2022-11-25 | 28.42 | $27.11 | 431400 |
| 2022-11-23 | 28.75 | $27.84 | 345800 |
| 2022-11-22 | 28.91 | $27.04 | 644700 |
| 2022-11-21 | 29.34 | $26.83 | 384100 |
| 2022-11-18 | 29.92 | $28.14 | 524000 |
| 2022-11-17 | 30.18 | $29.60 | 893500 |
| 2022-11-16 | 30.03 | $29.85 | 375800 |
| 2022-11-15 | 29.73 | $32.29 | 694500 |
| 2022-11-14 | 28.58 | $29.49 | 332100 |
| 2022-11-11 | 28.05 | $29.63 | 577400 |
| 2022-11-10 | 27.35 | $28.00 | 303900 |
| 2022-11-09 | 26.99 | $25.36 | 783100 |
| 2022-11-08 | 27.39 | $27.92 | 375200 |
| 2022-11-07 | 27.06 | $28.29 | 520300 |
| 2022-11-04 | 26.53 | $28.63 | 575100 |
| 2022-11-03 | 25.77 | $26.67 | 447800 |
| 2022-11-02 | 25.47 | $26.54 | 681500 |
| 2022-11-01 | 25.14 | $27.17 | 466000 |
| 2022-10-31 | 24.56 | $25.23 | 433000 |
| 2022-10-28 | 24.46 | $24.34 | 630200 |
| 2022-10-27 | 24.65 | $25.62 | 571400 |
| 2022-10-26 | 24.47 | $26.15 | 736700 |
| 2022-10-25 | 24.11 | $23.72 | 595100 |
| 2022-10-24 | 24.45 | $22.52 | 1.5M |
| 2022-10-21 | 25.26 | $25.23 | 528600 |
| 2022-10-20 | 25.40 | $25.13 | 691900 |
| 2022-10-19 | 25.61 | $24.54 | 773700 |
| 2022-10-18 | 26.06 | $26.26 | 236500 |
| 2022-10-17 | 26.08 | $27.01 | 278900 |
| 2022-10-14 | 25.87 | $26.55 | 355200 |
| 2022-10-13 | 25.77 | $26.29 | 550100 |
| 2022-10-12 | 25.74 | $24.77 | 505400 |
| 2022-10-11 | 26.19 | $24.43 | 533800 |
| 2022-10-10 | 26.85 | $25.33 | 475500 |
| 2022-10-07 | 27.39 | $26.88 | 534200 |
| 2022-10-06 | 27.54 | $29.06 | 222700 |
| 2022-10-05 | 27.05 | $29.03 | 381700 |
| 2022-10-04 | 26.46 | $29.42 | 694500 |
| 2022-10-03 | 25.63 | $26.39 | 448100 |
| 2022-09-30 | 25.58 | $26.00 | 352300 |
| 2022-09-29 | 25.67 | $25.10 | 835200 |
| 2022-09-28 | 26.07 | $26.13 | 180200 |
| 2022-09-27 | 26.25 | $26.04 | 314400 |
| 2022-09-26 | 26.51 | $26.03 | 215600 |
| 2022-09-23 | 26.84 | $25.86 | 533300 |
| 2022-09-22 | 27.31 | $26.51 | 346000 |
| 2022-09-21 | 27.68 | $26.68 | 544100 |
| 2022-09-20 | 28.09 | $27.68 | 402900 |
| 2022-09-19 | 28.27 | $27.43 | 235300 |
| 2022-09-16 | 28.57 | $27.24 | 681100 |
| 2022-09-15 | 29.00 | $27.55 | 219100 |
| 2022-09-14 | 29.41 | $27.79 | 278200 |
| 2022-09-13 | 29.84 | $28.70 | 222300 |
| 2022-09-12 | 30.06 | $29.89 | 266000 |
| 2022-09-09 | 29.94 | $29.25 | 356300 |
| 2022-09-08 | 29.98 | $28.52 | 342500 |
| 2022-09-07 | 30.26 | $30.00 | 395000 |
| 2022-09-06 | 30.11 | $28.03 | 470500 |
| 2022-09-02 | 30.53 | $29.02 | 370000 |
| 2022-09-01 | 30.71 | $30.22 | 680500 |
| 2022-08-31 | 30.53 | $30.32 | 2.0M |
| 2022-08-30 | 30.27 | $28.04 | 1.4M |
| 2022-08-29 | 30.64 | $30.78 | 874300 |
| 2022-08-26 | 30.20 | $32.43 | 1.2M |
| 2022-08-25 | 29.13 | $31.30 | 748100 |
| 2022-08-24 | 28.17 | $29.50 | 583000 |
| 2022-08-23 | 27.55 | $27.13 | 409600 |
| 2022-08-22 | 27.54 | $27.39 | 455100 |
| 2022-08-19 | 27.45 | $27.02 | 325400 |
| 2022-08-18 | 27.45 | $27.11 | 501700 |
| 2022-08-17 | 27.41 | $26.81 | 491400 |
| 2022-08-16 | 27.45 | $28.21 | 455100 |
| 2022-08-15 | 27.06 | $27.88 | 237200 |
| 2022-08-12 | 26.68 | $27.79 | 604200 |
| 2022-08-11 | 26.25 | $27.45 | 508900 |
| 2022-08-10 | 25.84 | $26.22 | 287500 |
| 2022-08-09 | 25.73 | $25.41 | 260800 |
| 2022-08-08 | 25.87 | $25.85 | 308600 |
| 2022-08-05 | 25.91 | $25.91 | 397400 |
| 2022-08-04 | 25.94 | $27.05 | 430800 |
| 2022-08-03 | 25.64 | $26.78 | 390500 |
| 2022-08-02 | 25.36 | $25.99 | 580800 |
| 2022-08-01 | 25.30 | $25.13 | 523600 |
| 2022-07-29 | 25.51 | $25.89 | 1.1M |
| 2022-07-28 | 25.54 | $26.29 | 343000 |
| 2022-07-27 | 25.48 | $26.11 | 370400 |
| 2022-07-26 | 25.47 | $25.69 | 521700 |
| 2022-07-25 | 25.63 | $26.33 | 414600 |
| 2022-07-22 | 25.64 | $26.27 | 369400 |
| 2022-07-21 | 25.70 | $27.24 | 518700 |
| 2022-07-20 | 25.49 | $26.99 | 500700 |
| 2022-07-19 | 25.34 | $27.29 | 458900 |
| 2022-07-18 | 25.10 | $26.71 | 850700 |
| 2022-07-15 | 25.03 | $24.86 | 293900 |
| 2022-07-14 | 25.57 | $24.83 | 542000 |
| 2022-07-13 | 26.27 | $25.93 | 272300 |
| 2022-07-12 | 26.82 | $26.26 | 324800 |
| 2022-07-11 | 27.42 | $25.61 | 716700 |
| 2022-07-08 | 28.39 | $28.05 | 736600 |
| 2022-07-07 | 28.83 | $28.71 | 434100 |
| 2022-07-06 | 29.18 | $28.49 | 749000 |
| 2022-07-05 | 29.70 | $30.85 | 375200 |
| 2022-07-01 | 29.63 | $30.97 | 277500 |
| 2022-06-30 | 29.52 | $29.86 | 904100 |
| 2022-06-29 | 29.77 | $30.71 | 697300 |
| 2022-06-28 | 29.84 | $31.24 | 368200 |
| 2022-06-27 | 29.79 | $31.71 | 419700 |
| 2022-06-24 | 29.62 | $32.62 | 622600 |
| 2022-06-23 | 29.16 | $30.00 | 698300 |
| 2022-06-22 | 29.47 | $29.48 | 724800 |
| 2022-06-21 | 30.05 | $31.08 | 717600 |
| 2022-06-17 | 30.30 | $29.64 | 959900 |
| 2022-06-16 | 31.10 | $29.90 | 626800 |
| 2022-06-15 | 32.04 | $31.67 | 990900 |
| 2022-06-14 | 32.66 | $31.08 | 1.0M |
| 2022-06-13 | 33.63 | $30.96 | 958500 |
| 2022-06-10 | 34.88 | $32.67 | 1.1M |
| 2022-06-09 | 35.89 | $34.60 | 858700 |
| 2022-06-08 | 36.52 | $36.50 | 982800 |
| 2022-06-07 | 36.71 | $36.69 | 964400 |
| 2022-06-06 | 36.88 | $35.66 | 1.3M |
| 2022-06-03 | 37.43 | $34.70 | 678700 |
| 2022-06-02 | 38.42 | $36.77 | 853300 |
| 2022-06-01 | 38.96 | $35.09 | 2.0M |
| 2022-05-31 | 40.16 | $42.39 | 1.1M |
| 2022-05-27 | 39.30 | $40.11 | 393600 |
| 2022-05-26 | 38.97 | $40.78 | 582200 |
| 2022-05-25 | 38.36 | $36.50 | 395000 |
| 2022-05-24 | 38.96 | $35.75 | 721500 |
| 2022-05-23 | 39.94 | $39.26 | 472500 |
| 2022-05-20 | 40.01 | $40.74 | 550800 |
| 2022-05-19 | 39.61 | $40.76 | 516000 |
| 2022-05-18 | 39.12 | $39.76 | 889700 |
| 2022-05-17 | 38.84 | $40.61 | 522500 |
| 2022-05-16 | 38.22 | $39.55 | 548800 |
| 2022-05-13 | 37.81 | $39.13 | 1.2M |
| 2022-05-12 | 37.44 | $36.40 | 1.2M |
| 2022-05-11 | 37.87 | $35.98 | 578100 |
| 2022-05-10 | 38.53 | $37.18 | 770800 |
| 2022-05-09 | 38.95 | $35.69 | 783100 |
| 2022-05-06 | 39.94 | $37.21 | 1.4M |
| 2022-05-05 | 40.66 | $41.16 | 390700 |
| 2022-05-04 | 40.28 | $42.30 | 380300 |
| 2022-05-03 | 39.44 | $40.96 | 527200 |
| 2022-05-02 | 38.83 | $40.61 | 534200 |
| 2022-04-29 | 38.21 | $39.57 | 765400 |
| 2022-04-28 | 37.78 | $38.40 | 529900 |
| 2022-04-27 | 37.64 | $37.64 | 624600 |
| 2022-04-26 | 37.72 | $35.96 | 502400 |
| 2022-04-25 | 38.35 | $37.69 | 355800 |
| 2022-04-22 | 38.59 | $37.85 | 455300 |
| 2022-04-21 | 38.82 | $37.09 | 737200 |
| 2022-04-20 | 39.35 | $38.59 | 658200 |
| 2022-04-19 | 39.53 | $39.91 | 486100 |
| 2022-04-18 | 39.33 | $38.20 | 617800 |
| 2022-04-14 | 39.62 | $39.58 | 957700 |
| 2022-04-13 | 39.54 | $40.93 | 1.2M |
| 2022-04-12 | 39.02 | $39.64 | 594900 |
| 2022-04-11 | 38.80 | $38.86 | 809600 |
| 2022-04-08 | 38.78 | $37.72 | 495800 |
| 2022-04-07 | 39.13 | $38.41 | 673400 |
| 2022-04-06 | 39.34 | $40.61 | 793500 |
| 2022-04-05 | 38.90 | $39.97 | 792900 |
| 2022-04-04 | 38.59 | $41.34 | 1.0M |
| 2022-04-01 | 37.78 | $37.93 | 840600 |
| 2022-03-31 | 37.90 | $36.73 | 1.0M |
| 2022-03-30 | 38.44 | $38.13 | 796100 |
| 2022-03-29 | 38.67 | $39.71 | 1.5M |
| 2022-03-28 | 38.48 | $37.87 | 1.0M |
| 2022-03-25 | 38.84 | $38.27 | 1.1M |
| 2022-03-24 | 39.17 | $41.67 | 1.0M |
| 2022-03-23 | 38.52 | $44.06 | 1.1M |
| 2022-03-22 | 37.00 | $43.51 | 1.2M |
| 2022-03-21 | 35.36 | $39.74 | 940200 |
| 2022-03-18 | 34.60 | $42.78 | 1.6M |
| 2022-03-17 | 32.78 | $37.72 | 2.3M |
| 2022-03-16 | 32.23 | $42.27 | 4.7M |
| 2022-03-15 | 30.22 | $25.41 | 3.8M |
| 2022-03-14 | 33.19 | $24.50 | 4.3M |
| 2022-03-11 | 37.18 | $31.20 | 1.8M |
| 2022-03-10 | 40.00 | $37.33 | 1.0M |
| 2022-03-09 | 41.54 | $42.13 | 391900 |
| 2022-03-08 | 41.94 | $40.49 | 624400 |
| 2022-03-07 | 42.99 | $40.12 | 665300 |
| 2022-03-04 | 44.41 | $41.33 | 674400 |
| 2022-03-03 | 45.80 | $43.85 | 468000 |
| 2022-03-02 | 46.71 | $45.04 | 810300 |
| 2022-03-01 | 47.45 | $44.82 | 839200 |
| 2022-02-28 | 48.44 | $46.29 | 608300 |
| 2022-02-25 | 49.18 | $48.63 | 300900 |
| 2022-02-24 | 49.34 | $46.97 | 899200 |
| 2022-02-23 | 50.06 | $45.45 | 793200 |
| 2022-02-22 | 51.41 | $48.51 | 666800 |
| 2022-02-18 | 52.07 | $52.05 | 448900 |
| 2022-02-17 | 51.73 | $53.10 | 533500 |
| 2022-02-16 | 50.96 | $53.11 | 273900 |
| 2022-02-15 | 50.00 | $52.78 | 532200 |
| 2022-02-14 | 48.93 | $49.65 | 353100 |
| 2022-02-11 | 48.61 | $48.13 | 427000 |
| 2022-02-10 | 48.69 | $50.88 | 377800 |
| 2022-02-09 | 47.92 | $49.72 | 460300 |
| 2022-02-08 | 47.35 | $47.10 | 384500 |
| 2022-02-07 | 47.49 | $46.07 | 284900 |
| 2022-02-04 | 47.99 | $48.16 | 312600 |
| 2022-02-03 | 47.94 | $47.22 | 201600 |
| 2022-02-02 | 48.18 | $48.24 | 221800 |
| 2022-02-01 | 48.15 | $50.53 | 353700 |
| 2022-01-31 | 47.40 | $50.56 | 952600 |
| 2022-01-28 | 46.47 | $45.46 | 635300 |
| 2022-01-27 | 46.97 | $44.39 | 638200 |
| 2022-01-26 | 47.93 | $45.18 | 293200 |
| 2022-01-25 | 48.85 | $46.56 | 427900 |
| 2022-01-24 | 49.53 | $45.79 | 957200 |
| 2022-01-21 | 50.60 | $47.91 | 799400 |
| 2022-01-20 | 51.22 | $50.71 | 485800 |
| 2022-01-19 | 51.07 | $50.56 | 467200 |
| 2022-01-18 | 50.92 | $50.70 | 544300 |
| 2022-01-14 | 50.67 | $51.51 | 451200 |
| 2022-01-13 | 50.10 | $50.48 | 717000 |
| 2022-01-12 | 49.71 | $53.39 | 923700 |
| 2022-01-11 | 48.31 | $51.85 | 686400 |
| 2022-01-10 | 47.09 | $49.12 | 397800 |
| 2022-01-07 | 46.47 | $49.38 | 403800 |
| 2022-01-06 | 45.64 | $48.69 | 762100 |
| 2022-01-05 | 44.87 | $46.08 | 499400 |
| 2022-01-04 | 44.79 | $45.07 | 516200 |
| 2022-01-03 | 45.03 | $45.91 | 345200 |
| 2021-12-31 | 45.08 | $45.43 | 523800 |
| 2021-12-30 | 45.33 | $45.20 | 1.0M |
| 2021-12-29 | 45.73 | $42.23 | 1.0M |
| 2021-12-28 | 47.18 | $44.42 | 773400 |
| 2021-12-27 | 48.27 | $45.34 | 1.1M |
| 2021-12-23 | 49.33 | $49.56 | 368000 |
| 2021-12-22 | 49.29 | $51.15 | 639800 |
| 2021-12-21 | 48.75 | $52.09 | 1.1M |
| 2021-12-20 | 47.80 | $46.90 | 867000 |
| 2021-12-17 | 48.30 | $49.21 | 1.1M |
| 2021-12-16 | 48.20 | $48.17 | 727000 |
| 2021-12-15 | 48.43 | $49.14 | 1.3M |
| 2021-12-14 | 48.42 | $49.72 | 1.0M |
| 2021-12-13 | 48.24 | $49.00 | 1.5M |
| 2021-12-10 | 48.27 | $50.91 | 673600 |
| 2021-12-09 | 47.72 | $49.59 | 760300 |
| 2021-12-08 | 47.50 | $49.87 | 1.5M |
| 2021-12-07 | 47.18 | $47.58 | 1.3M |
| 2021-12-06 | 47.55 | $44.55 | 1.7M |
| 2021-12-03 | 48.99 | $41.04 | 4.2M |
| 2021-12-02 | 51.88 | $46.93 | 2.3M |
| 2021-12-01 | 53.54 | $50.45 | 958800 |
| 2021-11-30 | 54.45 | $51.20 | 2.0M |
| 2021-11-29 | 55.31 | $52.80 | 657900 |
| 2021-11-26 | 55.84 | $54.45 | 424500 |
| 2021-11-24 | 55.95 | $56.62 | 465300 |
| 2021-11-23 | 55.37 | $56.84 | 688900 |
| 2021-11-22 | 54.57 | $56.08 | 511400 |
| 2021-11-19 | 53.83 | $56.52 | 703800 |
| 2021-11-18 | 52.78 | $54.41 | 1.2M |
| 2021-11-17 | 52.16 | $54.30 | 811500 |
| 2021-11-16 | 51.44 | $55.30 | 1.0M |
| 2021-11-15 | 50.26 | $52.78 | 505000 |
| 2021-11-12 | 49.64 | $53.30 | 552000 |
| 2021-11-11 | 48.73 | $51.82 | 638200 |
| 2021-11-10 | 48.13 | $50.12 | 793100 |
| 2021-11-09 | 47.97 | $48.89 | 742000 |
| 2021-11-08 | 48.20 | $48.59 | 661300 |
| 2021-11-05 | 48.61 | $48.45 | 711400 |
| 2021-11-04 | 49.20 | $48.51 | 1.1M |
| 2021-11-03 | 49.94 | $49.70 | 1.6M |
| 2021-11-02 | 50.49 | $48.38 | 1.4M |
| 2021-11-01 | 51.61 | $51.71 | 1.3M |
| 2021-10-29 | 51.95 | $50.39 | 615100 |
| 2021-10-28 | 52.81 | $51.30 | 569400 |
| 2021-10-27 | 53.58 | $50.52 | 699900 |
| 2021-10-26 | 54.79 | $50.19 | 1.4M |
| 2021-10-25 | 56.37 | $53.53 | 998600 |
| 2021-10-22 | 57.24 | $55.20 | 623000 |
| 2021-10-21 | 57.77 | $58.04 | 587200 |
| 2021-10-20 | 57.50 | $58.30 | 701300 |
| 2021-10-19 | 57.07 | $57.99 | 770500 |
| 2021-10-18 | 56.65 | $56.99 | 844700 |
| 2021-10-15 | 56.44 | $58.06 | 440100 |
| 2021-10-14 | 55.85 | $56.81 | 412500 |
| 2021-10-13 | 55.51 | $57.76 | 645300 |
| 2021-10-12 | 54.81 | $57.23 | 528300 |
| 2021-10-11 | 54.13 | $56.70 | 595500 |
| 2021-10-08 | 53.49 | $55.78 | 535300 |
| 2021-10-07 | 53.01 | $54.96 | 644500 |
| 2021-10-06 | 52.70 | $52.76 | 955000 |
| 2021-10-05 | 53.05 | $53.68 | 406600 |
| 2021-10-04 | 53.20 | $52.25 | 651600 |
| 2021-10-01 | 53.87 | $53.57 | 562800 |
| 2021-09-30 | 54.29 | $54.83 | 768900 |
| 2021-09-29 | 54.41 | $54.60 | 823200 |
| 2021-09-28 | 54.65 | $55.55 | 801100 |
| 2021-09-27 | 54.67 | $57.14 | 1.1M |
| 2021-09-24 | 54.20 | $53.72 | 3.6M |
| 2021-09-23 | 54.74 | $52.23 | 1.1M |
| 2021-09-22 | 55.88 | $52.07 | 1.0M |
| 2021-09-21 | 57.33 | $53.00 | 715200 |
| 2021-09-20 | 58.81 | $52.84 | 1.1M |
| 2021-09-17 | 60.65 | $54.74 | 1.4M |
| 2021-09-16 | 62.27 | $54.31 | 1.9M |
| 2021-09-15 | 64.35 | $55.01 | 3.5M |
| 2021-09-14 | 66.61 | $62.05 | 453500 |
| 2021-09-13 | 67.07 | $62.77 | 459800 |
| 2021-09-10 | 67.33 | $63.11 | 654000 |
| 2021-09-09 | 67.45 | $65.50 | 762900 |
| 2021-09-08 | 66.75 | $64.56 | 1.5M |
| 2021-09-07 | 66.11 | $66.99 | 1.9M |
| 2021-09-03 | 64.48 | $64.60 | 833900 |
| 2021-09-02 | 63.17 | $65.12 | 897300 |
| 2021-09-01 | 61.33 | $65.07 | 1.3M |
| 2021-08-31 | 59.04 | $63.30 | 1.7M |
| 2021-08-30 | 56.76 | $61.91 | 898000 |
| 2021-08-27 | 54.39 | $61.97 | 2.5M |
| 2021-08-26 | 51.45 | $59.88 | 13.6M |
| 2021-08-25 | 48.53 | $56.47 | 1.5M |
| 2021-08-24 | 46.06 | $54.91 | 3.2M |
| 2021-08-23 | 43.59 | $49.13 | 1.6M |
| 2021-08-20 | 42.46 | $46.82 | 2.0M |
| 2021-08-19 | 41.88 | $45.28 | 3.9M |
| 2021-08-18 | 41.73 | $41.02 | 2.5M |
| 2021-08-17 | 42.98 | $40.50 | 2.8M |
| 2021-08-16 | 44.74 | $42.93 | 1.3M |
| 2021-08-13 | 46.19 | $45.20 | 817300 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
64.75
2026-08-10
Close Price
$74.88
Vol: 222635
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
23.37
Average
51.43
Maximum
77.20
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-08-10 | 64.75 | $74.88 | 222635 |
| 2026-08-07 | 63.64 | $74.44 | 159000 |
| 2026-08-06 | 64.93 | $74.73 | 180429 |
| 2026-08-05 | 65.27 | $74.81 | 298337 |
| 2026-08-04 | 65.52 | $74.87 | 171421 |
| 2026-08-03 | 63.56 | $73.98 | 228701 |
| 2026-07-31 | 62.63 | $73.57 | 293610 |
| 2026-07-30 | 61.38 | $73.02 | 451654 |
| 2026-07-29 | 65.04 | $73.99 | 254788 |
| 2026-07-28 | 68.39 | $74.83 | 359700 |
| 2026-07-27 | 68.34 | $74.80 | 472513 |
| 2026-07-24 | 66.77 | $73.95 | 424129 |
| 2026-07-23 | 64.04 | $72.58 | 255414 |
| 2026-07-22 | 63.73 | $72.43 | 239575 |
| 2026-07-21 | 62.65 | $71.90 | 234930 |
| 2026-07-20 | 62.02 | $71.59 | 291500 |
| 2026-07-17 | 58.80 | $70.07 | 145009 |
| 2026-07-16 | 57.09 | $69.32 | 306339 |
| 2026-07-15 | 62.33 | $70.92 | 256200 |
| 2026-07-14 | 59.67 | $69.71 | 173500 |
| 2026-07-13 | 59.80 | $69.75 | 162814 |
| 2026-07-10 | 62.40 | $70.54 | 195036 |
| 2026-07-09 | 66.66 | $71.76 | 207825 |
| 2026-07-08 | 63.81 | $70.28 | 227818 |
| 2026-07-07 | 62.42 | $69.60 | 207400 |
| 2026-07-06 | 61.90 | $69.35 | 318211 |
| 2026-07-02 | 57.26 | $67.26 | 297835 |
| 2026-07-01 | 56.39 | $66.90 | 330100 |
| 2026-06-30 | 54.14 | $65.99 | 216811 |
| 2026-06-29 | 54.00 | $65.93 | 434402 |
| 2026-06-26 | 56.09 | $66.66 | 433704 |
| 2026-06-25 | 55.57 | $66.43 | 400427 |
| 2026-06-24 | 54.42 | $65.91 | 308400 |
| 2026-06-23 | 55.42 | $66.29 | 407800 |
| 2026-06-22 | 57.97 | $67.25 | 203007 |
| 2026-06-18 | 54.82 | $65.72 | 498300 |
| 2026-06-17 | 56.66 | $66.42 | 274332 |
| 2026-06-16 | 59.17 | $67.35 | 327325 |
| 2026-06-15 | 63.47 | $68.85 | 273800 |
| 2026-06-12 | 61.67 | $67.83 | 361829 |
| 2026-06-11 | 62.65 | $68.17 | 427130 |
| 2026-06-10 | 62.88 | $68.25 | 342925 |
| 2026-06-09 | 59.15 | $66.09 | 356021 |
| 2026-06-08 | 59.17 | $66.10 | 254500 |
| 2026-06-05 | 59.16 | $66.09 | 412700 |
| 2026-06-04 | 64.12 | $68.03 | 285428 |
| 2026-06-03 | 62.47 | $66.96 | 383962 |
| 2026-06-02 | 67.27 | $68.71 | 372400 |
| 2026-06-01 | 66.79 | $68.36 | 382121 |
| 2026-05-29 | 65.50 | $67.43 | 478055 |
| 2026-05-28 | 63.31 | $65.93 | 443100 |
| 2026-05-27 | 62.59 | $65.45 | 580027 |
| 2026-05-26 | 60.50 | $64.09 | 787439 |
| 2026-05-22 | 36.59 | $54.42 | 349513 |
| 2026-05-21 | 40.47 | $56.03 | 335900 |
| 2026-05-20 | 42.74 | $56.88 | 202200 |
| 2026-05-19 | 42.76 | $56.89 | 162011 |
| 2026-05-18 | 43.62 | $57.22 | 220400 |
| 2026-05-15 | 40.57 | $56.33 | 239006 |
| 2026-05-14 | 43.11 | $57.35 | 261500 |
| 2026-05-13 | 49.66 | $59.61 | 295400 |
| 2026-05-12 | 44.80 | $58.23 | 276547 |
| 2026-05-11 | 47.31 | $59.03 | 200100 |
| 2026-05-08 | 46.78 | $58.88 | 168642 |
| 2026-05-07 | 47.14 | $59.00 | 269000 |
| 2026-05-06 | 51.13 | $60.27 | 361002 |
| 2026-05-05 | 45.93 | $58.75 | 175800 |
| 2026-05-04 | 46.84 | $59.04 | 280946 |
| 2026-05-01 | 46.18 | $58.85 | 184410 |
| 2026-04-30 | 46.58 | $58.99 | 193800 |
| 2026-04-29 | 40.32 | $57.22 | 413843 |
| 2026-04-28 | 41.12 | $57.53 | 388438 |
| 2026-04-27 | 44.02 | $58.61 | 403500 |
| 2026-04-24 | 44.37 | $58.74 | 159501 |
| 2026-04-23 | 40.90 | $57.75 | 448412 |
| 2026-04-22 | 44.91 | $59.24 | 259907 |
| 2026-04-21 | 49.19 | $60.63 | 390032 |
| 2026-04-20 | 57.37 | $62.82 | 210409 |
| 2026-04-17 | 57.49 | $62.85 | 267700 |
| 2026-04-16 | 57.93 | $62.96 | 273803 |
| 2026-04-15 | 58.35 | $63.07 | 207300 |
| 2026-04-14 | 55.82 | $62.16 | 216400 |
| 2026-04-13 | 50.77 | $60.54 | 169900 |
| 2026-04-10 | 49.06 | $60.04 | 242700 |
| 2026-04-09 | 51.43 | $60.74 | 223131 |
| 2026-04-08 | 51.60 | $60.79 | 238004 |
| 2026-04-07 | 44.03 | $58.63 | 215102 |
| 2026-04-06 | 46.19 | $59.31 | 153319 |
| 2026-04-02 | 43.03 | $58.50 | 209324 |
| 2026-04-01 | 42.24 | $58.30 | 256700 |
| 2026-03-31 | 42.49 | $58.39 | 551300 |
| 2026-03-30 | 34.51 | $56.47 | 343875 |
| 2026-03-27 | 34.28 | $56.42 | 352805 |
| 2026-03-26 | 37.88 | $57.87 | 263300 |
| 2026-03-25 | 39.99 | $58.64 | 291700 |
| 2026-03-24 | 38.07 | $58.19 | 391300 |
| 2026-03-23 | 37.69 | $58.10 | 413201 |
| 2026-03-20 | 39.37 | $58.76 | 756100 |
| 2026-03-19 | 40.01 | $59.01 | 847900 |
| 2026-03-18 | 45.44 | $60.94 | 656611 |
| 2026-03-17 | 44.92 | $60.80 | 435227 |
| 2026-03-16 | 46.13 | $61.21 | 447775 |
| 2026-03-13 | 47.71 | $61.74 | 444800 |
| 2026-03-12 | 45.99 | $61.22 | 543312 |
| 2026-03-11 | 45.76 | $61.15 | 637413 |
| 2026-03-10 | 41.20 | $59.80 | 421836 |
| 2026-03-09 | 42.56 | $60.34 | 320827 |
| 2026-03-06 | 43.73 | $60.80 | 141011 |
| 2026-03-05 | 42.96 | $60.56 | 229617 |
| 2026-03-04 | 40.52 | $59.81 | 225535 |
| 2026-03-03 | 37.62 | $58.95 | 419533 |
| 2026-03-02 | 39.12 | $59.66 | 389600 |
| 2026-02-27 | 39.14 | $59.67 | 421253 |
| 2026-02-26 | 46.52 | $62.81 | 112241 |
| 2026-02-25 | 45.56 | $62.50 | 116138 |
| 2026-02-24 | 43.21 | $61.75 | 271601 |
| 2026-02-23 | 42.80 | $61.62 | 288809 |
| 2026-02-20 | 45.02 | $62.56 | 231300 |
| 2026-02-19 | 43.30 | $61.98 | 197901 |
| 2026-02-18 | 43.15 | $61.93 | 208228 |
| 2026-02-17 | 40.60 | $61.05 | 251000 |
| 2026-02-13 | 40.86 | $61.18 | 319400 |
| 2026-02-12 | 41.12 | $61.32 | 452733 |
| 2026-02-11 | 48.19 | $64.63 | 265300 |
| 2026-02-10 | 48.35 | $64.70 | 132700 |
| 2026-02-09 | 49.23 | $65.08 | 391148 |
| 2026-02-06 | 44.18 | $63.09 | 381200 |
| 2026-02-05 | 41.52 | $62.13 | 234942 |
| 2026-02-04 | 40.96 | $61.93 | 1.0M |
| 2026-02-03 | 45.43 | $64.10 | 459500 |
| 2026-02-02 | 46.58 | $64.62 | 316900 |
| 2026-01-30 | 45.91 | $64.35 | 514300 |
| 2026-01-29 | 50.57 | $66.41 | 535359 |
| 2026-01-28 | 52.49 | $67.19 | 297919 |
| 2026-01-27 | 56.06 | $68.57 | 216541 |
| 2026-01-26 | 59.75 | $69.89 | 333919 |
| 2026-01-23 | 58.80 | $69.40 | 318449 |
| 2026-01-22 | 55.27 | $67.69 | 448200 |
| 2026-01-21 | 51.95 | $66.24 | 408823 |
| 2026-01-20 | 57.05 | $68.08 | 570437 |
| 2026-01-16 | 61.44 | $69.49 | 470819 |
| 2026-01-15 | 62.74 | $69.89 | 316808 |
| 2026-01-14 | 62.83 | $69.92 | 383900 |
| 2026-01-13 | 64.50 | $70.46 | 289800 |
| 2026-01-12 | 62.49 | $69.31 | 675100 |
| 2026-01-09 | 56.57 | $66.40 | 367446 |
| 2026-01-08 | 67.03 | $69.43 | 578300 |
| 2026-01-07 | 62.61 | $67.39 | 467975 |
| 2026-01-06 | 57.42 | $65.44 | 307700 |
| 2026-01-05 | 60.14 | $66.11 | 358585 |
| 2026-01-02 | 56.09 | $64.74 | 360300 |
| 2025-12-31 | 56.17 | $64.76 | 386045 |
| 2025-12-30 | 54.18 | $64.11 | 333106 |
| 2025-12-29 | 59.92 | $65.55 | 230105 |
| 2025-12-26 | 61.73 | $65.97 | 135100 |
| 2025-12-24 | 61.42 | $65.85 | 137036 |
| 2025-12-23 | 62.19 | $66.04 | 273600 |
| 2025-12-22 | 61.11 | $65.60 | 256200 |
| 2025-12-19 | 60.08 | $65.18 | 997900 |
| 2025-12-18 | 57.23 | $64.07 | 269530 |
| 2025-12-17 | 54.79 | $63.19 | 200507 |
| 2025-12-16 | 53.18 | $62.63 | 200609 |
| 2025-12-15 | 56.13 | $63.50 | 252800 |
| 2025-12-12 | 59.03 | $64.31 | 416247 |
| 2025-12-11 | 56.72 | $63.43 | 297425 |
| 2025-12-10 | 58.21 | $63.85 | 353600 |
| 2025-12-09 | 58.66 | $63.98 | 279322 |
| 2025-12-08 | 59.40 | $64.20 | 384035 |
| 2025-12-05 | 58.63 | $63.86 | 476800 |
| 2025-12-04 | 54.82 | $62.26 | 265000 |
| 2025-12-03 | 53.99 | $61.93 | 398400 |
| 2025-12-02 | 54.74 | $62.19 | 358536 |
| 2025-12-01 | 58.41 | $63.42 | 382918 |
| 2025-11-28 | 57.75 | $63.12 | 298000 |
| 2025-11-26 | 58.48 | $63.37 | 319400 |
| 2025-11-25 | 62.06 | $64.57 | 566742 |
| 2025-11-24 | 62.85 | $64.83 | 714547 |
| 2025-11-21 | 56.72 | $61.79 | 514349 |
| 2025-11-20 | 62.92 | $63.70 | 1.4M |
| 2025-11-19 | 53.43 | $59.95 | 405900 |
| 2025-11-18 | 51.54 | $59.35 | 414000 |
| 2025-11-17 | 48.96 | $58.56 | 330000 |
| 2025-11-14 | 49.34 | $58.68 | 263230 |
| 2025-11-13 | 48.58 | $58.44 | 233800 |
| 2025-11-12 | 53.04 | $59.86 | 271207 |
| 2025-11-11 | 56.81 | $60.94 | 186531 |
| 2025-11-10 | 56.81 | $60.94 | 214518 |
| 2025-11-07 | 52.77 | $59.50 | 248536 |
| 2025-11-06 | 52.18 | $59.30 | 154500 |
| 2025-11-05 | 53.19 | $59.62 | 211428 |
| 2025-11-04 | 50.94 | $58.82 | 214542 |
| 2025-11-03 | 56.21 | $60.46 | 188137 |
| 2025-10-31 | 52.96 | $59.31 | 209500 |
| 2025-10-30 | 55.69 | $60.11 | 317100 |
| 2025-10-29 | 57.12 | $60.52 | 202800 |
| 2025-10-28 | 54.06 | $59.40 | 298017 |
| 2025-10-27 | 60.10 | $61.06 | 212500 |
| 2025-10-24 | 56.63 | $59.81 | 137517 |
| 2025-10-23 | 55.75 | $59.51 | 160032 |
| 2025-10-22 | 53.61 | $58.79 | 174800 |
| 2025-10-21 | 55.09 | $59.21 | 363918 |
| 2025-10-20 | 54.58 | $59.03 | 362500 |
| 2025-10-17 | 48.27 | $56.99 | 289004 |
| 2025-10-16 | 47.97 | $56.90 | 401900 |
| 2025-10-15 | 48.63 | $57.12 | 276100 |
| 2025-10-14 | 45.58 | $56.18 | 251200 |
| 2025-10-13 | 45.51 | $56.16 | 255330 |
| 2025-10-10 | 41.19 | $54.87 | 481402 |
| 2025-10-09 | 48.54 | $57.46 | 221127 |
| 2025-10-08 | 50.63 | $58.09 | 165224 |
| 2025-10-07 | 49.58 | $57.77 | 286710 |
| 2025-10-06 | 51.42 | $58.34 | 196533 |
| 2025-10-03 | 52.63 | $58.71 | 174817 |
| 2025-10-02 | 52.73 | $58.74 | 377103 |
| 2025-10-01 | 53.93 | $59.13 | 195344 |
| 2025-09-30 | 52.56 | $58.61 | 280937 |
| 2025-09-29 | 53.94 | $59.08 | 211300 |
| 2025-09-26 | 52.61 | $58.55 | 290602 |
| 2025-09-25 | 54.98 | $59.38 | 294700 |
| 2025-09-24 | 61.66 | $61.48 | 465400 |
| 2025-09-23 | 58.54 | $60.11 | 314053 |
| 2025-09-22 | 60.17 | $60.59 | 421000 |
| 2025-09-19 | 67.80 | $62.63 | 760700 |
| 2025-09-18 | 71.34 | $63.47 | 304700 |
| 2025-09-17 | 69.93 | $62.68 | 848500 |
| 2025-09-16 | 70.85 | $62.90 | 419100 |
| 2025-09-15 | 70.26 | $62.55 | 864400 |
| 2025-09-12 | 70.23 | $62.53 | 591100 |
| 2025-09-11 | 68.83 | $61.67 | 309600 |
| 2025-09-10 | 73.77 | $62.96 | 630000 |
| 2025-09-09 | 77.20 | $63.80 | 474600 |
| 2025-09-08 | 77.05 | $63.68 | 773400 |
| 2025-09-05 | 75.70 | $62.57 | 1.3M |
| 2025-09-04 | 75.03 | $62.04 | 1.3M |
| 2025-09-03 | 72.03 | $59.87 | 834400 |
| 2025-09-02 | 70.27 | $58.74 | 1.2M |
| 2025-08-29 | 60.47 | $54.06 | 623900 |
| 2025-08-28 | 52.94 | $51.67 | 273100 |
| 2025-08-27 | 61.67 | $53.54 | 701400 |
| 2025-08-26 | 53.95 | $51.54 | 456400 |
| 2025-08-25 | 59.66 | $52.54 | 351300 |
| 2025-08-22 | 56.60 | $51.84 | 378800 |
| 2025-08-21 | 51.75 | $50.86 | 177200 |
| 2025-08-20 | 48.98 | $50.36 | 205800 |
| 2025-08-19 | 43.03 | $49.40 | 453400 |
| 2025-08-18 | 46.87 | $50.11 | 247800 |
| 2025-08-15 | 48.38 | $50.37 | 221600 |
| 2025-08-14 | 48.38 | $50.37 | 223000 |
| 2025-08-13 | 52.09 | $51.01 | 257200 |
| 2025-08-12 | 48.76 | $50.44 | 147100 |
| 2025-08-11 | 48.76 | $50.44 | 119000 |
| 2025-08-08 | 49.92 | $50.65 | 95000 |
| 2025-08-07 | 51.86 | $51.00 | 291100 |
| 2025-08-06 | 49.90 | $50.63 | 228000 |
| 2025-08-05 | 47.94 | $50.27 | 284900 |
| 2025-08-04 | 47.51 | $50.19 | 205500 |
| 2025-08-01 | 49.11 | $50.52 | 295100 |
| 2025-07-31 | 47.48 | $50.20 | 206800 |
| 2025-07-30 | 47.98 | $50.31 | 80200 |
| 2025-07-29 | 48.74 | $50.48 | 124600 |
| 2025-07-28 | 48.56 | $50.44 | 257300 |
| 2025-07-25 | 51.27 | $51.07 | 356300 |
| 2025-07-24 | 55.77 | $52.03 | 187300 |
| 2025-07-23 | 63.57 | $53.44 | 287800 |
| 2025-07-22 | 61.99 | $53.00 | 194800 |
| 2025-07-21 | 62.87 | $53.15 | 534000 |
| 2025-07-18 | 67.49 | $53.91 | 188700 |
| 2025-07-17 | 72.11 | $54.61 | 158900 |
| 2025-07-16 | 71.53 | $54.39 | 350400 |
| 2025-07-15 | 74.91 | $54.89 | 335600 |
| 2025-07-14 | 72.76 | $54.01 | 185700 |
| 2025-07-11 | 71.87 | $53.67 | 125800 |
| 2025-07-10 | 71.03 | $53.35 | 223000 |
| 2025-07-09 | 72.12 | $53.52 | 263900 |
| 2025-07-08 | 73.12 | $53.68 | 865800 |
| 2025-07-07 | 65.41 | $50.98 | 449100 |
| 2025-07-03 | 64.33 | $50.68 | 90000 |
| 2025-07-02 | 65.56 | $50.87 | 194700 |
| 2025-07-01 | 66.58 | $51.03 | 213700 |
| 2025-06-30 | 66.21 | $50.91 | 140900 |
| 2025-06-27 | 66.18 | $50.90 | 246500 |
| 2025-06-26 | 65.36 | $50.62 | 186800 |
| 2025-06-25 | 65.07 | $50.52 | 207700 |
| 2025-06-24 | 65.12 | $50.53 | 277700 |
| 2025-06-23 | 61.20 | $49.18 | 214800 |
| 2025-06-20 | 64.57 | $49.84 | 642400 |
| 2025-06-18 | 68.71 | $50.60 | 458900 |
| 2025-06-17 | 67.13 | $50.00 | 371800 |
| 2025-06-16 | 66.51 | $49.77 | 229000 |
| 2025-06-13 | 64.45 | $49.02 | 353200 |
| 2025-06-12 | 68.51 | $49.78 | 232700 |
| 2025-06-11 | 67.98 | $49.57 | 265300 |
| 2025-06-10 | 68.14 | $49.60 | 342900 |
| 2025-06-09 | 66.28 | $48.84 | 360600 |
| 2025-06-06 | 64.08 | $48.00 | 484200 |
| 2025-06-05 | 63.55 | $47.80 | 397800 |
| 2025-06-04 | 61.98 | $47.22 | 291200 |
| 2025-06-03 | 61.46 | $47.03 | 236800 |
| 2025-06-02 | 64.30 | $47.68 | 161000 |
| 2025-05-30 | 65.18 | $47.88 | 608700 |
| 2025-05-29 | 70.39 | $49.02 | 462400 |
| 2025-05-28 | 68.70 | $48.21 | 592800 |
| 2025-05-27 | 63.81 | $46.19 | 615200 |
| 2025-05-23 | 55.47 | $43.64 | 264500 |
| 2025-05-22 | 56.00 | $43.75 | 190100 |
| 2025-05-21 | 53.71 | $43.15 | 237400 |
| 2025-05-20 | 54.79 | $43.39 | 305500 |
| 2025-05-19 | 51.46 | $42.53 | 181000 |
| 2025-05-16 | 50.12 | $42.20 | 143300 |
| 2025-05-15 | 51.89 | $42.63 | 227400 |
| 2025-05-14 | 50.62 | $42.30 | 208700 |
| 2025-05-13 | 51.21 | $42.45 | 291900 |
| 2025-05-12 | 52.79 | $42.86 | 193300 |
| 2025-05-09 | 50.89 | $42.32 | 195900 |
| 2025-05-08 | 52.91 | $42.86 | 312900 |
| 2025-05-07 | 52.78 | $42.82 | 266700 |
| 2025-05-06 | 51.32 | $42.37 | 538400 |
| 2025-05-05 | 50.15 | $42.01 | 345500 |
| 2025-05-02 | 50.93 | $42.25 | 331500 |
| 2025-05-01 | 46.32 | $40.85 | 176500 |
| 2025-04-30 | 47.25 | $41.16 | 250600 |
| 2025-04-29 | 48.02 | $41.42 | 305100 |
| 2025-04-28 | 47.24 | $41.17 | 336400 |
| 2025-04-25 | 45.87 | $40.73 | 493600 |
| 2025-04-24 | 46.63 | $41.02 | 821300 |
| 2025-04-23 | 45.63 | $40.68 | 543100 |
| 2025-04-22 | 45.14 | $40.51 | 501100 |
| 2025-04-21 | 41.53 | $39.28 | 352400 |
| 2025-04-17 | 41.29 | $39.20 | 534500 |
| 2025-04-16 | 43.53 | $40.26 | 700900 |
| 2025-04-15 | 46.82 | $41.71 | 364300 |
| 2025-04-14 | 42.79 | $40.29 | 682900 |
| 2025-04-11 | 39.77 | $39.30 | 541800 |
| 2025-04-10 | 36.93 | $38.41 | 801600 |
| 2025-04-09 | 38.24 | $39.09 | 729100 |
| 2025-04-08 | 35.18 | $38.14 | 1.1M |
| 2025-04-07 | 36.46 | $38.85 | 754000 |
| 2025-04-04 | 36.98 | $39.14 | 959300 |
| 2025-04-03 | 42.93 | $42.09 | 529900 |
| 2025-04-02 | 43.40 | $42.30 | 424300 |
| 2025-04-01 | 42.89 | $42.12 | 280800 |
| 2025-03-31 | 42.50 | $41.98 | 383400 |
| 2025-03-28 | 41.35 | $41.55 | 642000 |
| 2025-03-27 | 43.42 | $42.63 | 410200 |
| 2025-03-26 | 43.77 | $42.81 | 508800 |
| 2025-03-25 | 41.86 | $42.03 | 500900 |
| 2025-03-24 | 42.69 | $42.50 | 1.0M |
| 2025-03-21 | 41.45 | $41.97 | 2.0M |
| 2025-03-20 | 39.71 | $41.23 | 4.6M |
| 2025-03-19 | 50.60 | $46.88 | 1.3M |
| 2025-03-18 | 52.56 | $47.69 | 1.5M |
| 2025-03-17 | 56.14 | $49.09 | 928800 |
| 2025-03-14 | 53.09 | $47.68 | 888900 |
| 2025-03-13 | 50.95 | $46.75 | 429000 |
| 2025-03-12 | 55.90 | $48.65 | 297500 |
| 2025-03-11 | 55.98 | $48.68 | 382100 |
| 2025-03-10 | 55.11 | $48.26 | 470700 |
| 2025-03-07 | 56.58 | $48.84 | 471300 |
| 2025-03-06 | 60.46 | $50.31 | 1.0M |
| 2025-03-05 | 59.02 | $49.52 | 650200 |
| 2025-03-04 | 54.73 | $47.35 | 454300 |
| 2025-03-03 | 53.65 | $46.84 | 569800 |
| 2025-02-28 | 53.55 | $46.79 | 822500 |
| 2025-02-27 | 54.38 | $47.15 | 908000 |
| 2025-02-26 | 58.83 | $49.00 | 1.3M |
| 2025-02-25 | 67.60 | $52.08 | 2.7M |
| 2025-02-24 | 64.35 | $50.10 | 931300 |
| 2025-02-21 | 62.31 | $48.97 | 399500 |
| 2025-02-20 | 65.53 | $49.99 | 487500 |
| 2025-02-19 | 62.14 | $48.13 | 623200 |
| 2025-02-18 | 67.43 | $49.69 | 940500 |
| 2025-02-14 | 62.49 | $47.15 | 371400 |
| 2025-02-13 | 61.26 | $46.59 | 296300 |
| 2025-02-12 | 57.22 | $44.89 | 216500 |
| 2025-02-11 | 58.27 | $45.20 | 254500 |
| 2025-02-10 | 59.72 | $45.63 | 207700 |
| 2025-02-07 | 62.07 | $46.32 | 248300 |
| 2025-02-06 | 60.19 | $45.45 | 355100 |
| 2025-02-05 | 59.78 | $45.26 | 147700 |
| 2025-02-04 | 59.23 | $45.00 | 359000 |
| 2025-02-03 | 56.51 | $43.75 | 168700 |
| 2025-01-31 | 55.61 | $43.35 | 190000 |
| 2025-01-30 | 61.31 | $45.24 | 249600 |
| 2025-01-29 | 59.23 | $44.25 | 226200 |
| 2025-01-28 | 62.79 | $45.35 | 205800 |
| 2025-01-27 | 60.45 | $44.21 | 367200 |
| 2025-01-24 | 68.20 | $46.38 | 566900 |
| 2025-01-23 | 62.04 | $43.49 | 426800 |
| 2025-01-22 | 64.81 | $44.16 | 613200 |
| 2025-01-21 | 65.05 | $44.22 | 606700 |
| 2025-01-17 | 62.13 | $42.94 | 396500 |
| 2025-01-16 | 58.89 | $41.67 | 438700 |
| 2025-01-15 | 55.32 | $40.42 | 401000 |
| 2025-01-14 | 53.41 | $39.80 | 380700 |
| 2025-01-13 | 52.85 | $39.62 | 312200 |
| 2025-01-10 | 49.55 | $38.58 | 353500 |
| 2025-01-08 | 49.45 | $38.55 | 388800 |
| 2025-01-07 | 48.32 | $38.19 | 666100 |
| 2025-01-06 | 49.22 | $38.50 | 414300 |
| 2025-01-03 | 50.59 | $38.97 | 503300 |
| 2025-01-02 | 52.98 | $39.78 | 456400 |
| 2024-12-31 | 59.87 | $41.85 | 511100 |
| 2024-12-30 | 57.92 | $41.07 | 706600 |
| 2024-12-27 | 62.21 | $42.23 | 498600 |
| 2024-12-26 | 60.80 | $41.64 | 370800 |
| 2024-12-24 | 59.24 | $41.00 | 230900 |
| 2024-12-23 | 60.02 | $41.22 | 615800 |
| 2024-12-20 | 59.00 | $40.78 | 1.6M |
| 2024-12-19 | 47.74 | $36.89 | 880200 |
| 2024-12-18 | 48.25 | $37.05 | 3.2M |
| 2024-12-17 | 55.93 | $39.18 | 767900 |
| 2024-12-16 | 55.90 | $39.17 | 673100 |
| 2024-12-13 | 58.42 | $39.81 | 632100 |
| 2024-12-12 | 60.86 | $40.41 | 202200 |
| 2024-12-11 | 61.10 | $40.47 | 507500 |
| 2024-12-10 | 61.08 | $40.46 | 383200 |
| 2024-12-09 | 64.12 | $41.25 | 705700 |
| 2024-12-06 | 62.81 | $40.66 | 350100 |
| 2024-12-05 | 63.71 | $40.90 | 453900 |
| 2024-12-04 | 61.48 | $39.88 | 575400 |
| 2024-12-03 | 66.35 | $41.16 | 505000 |
| 2024-12-02 | 71.38 | $42.36 | 659100 |
| 2024-11-29 | 63.73 | $38.85 | 391500 |
| 2024-11-27 | 63.34 | $38.70 | 742100 |
| 2024-11-26 | 50.65 | $35.00 | 276200 |
| 2024-11-25 | 49.53 | $34.75 | 529600 |
| 2024-11-22 | 45.58 | $33.91 | 441900 |
| 2024-11-21 | 56.10 | $36.03 | 228000 |
| 2024-11-20 | 56.62 | $36.12 | 229100 |
| 2024-11-19 | 56.54 | $36.10 | 173500 |
| 2024-11-18 | 56.97 | $36.18 | 400700 |
| 2024-11-15 | 59.55 | $36.66 | 281300 |
| 2024-11-14 | 58.58 | $36.40 | 535200 |
| 2024-11-13 | 56.33 | $35.81 | 960200 |
| 2024-11-12 | 46.52 | $33.71 | 594000 |
| 2024-11-11 | 47.24 | $33.86 | 289900 |
| 2024-11-08 | 48.09 | $34.04 | 233600 |
| 2024-11-07 | 49.50 | $34.34 | 255200 |
| 2024-11-06 | 47.85 | $34.00 | 844700 |
| 2024-11-05 | 46.89 | $33.80 | 377500 |
| 2024-11-04 | 46.03 | $33.62 | 195400 |
| 2024-11-01 | 43.53 | $33.10 | 281700 |
| 2024-10-31 | 47.33 | $34.05 | 316500 |
| 2024-10-30 | 46.25 | $33.82 | 294000 |
| 2024-10-29 | 49.43 | $34.58 | 226700 |
| 2024-10-28 | 46.78 | $34.00 | 310300 |
| 2024-10-25 | 47.27 | $34.12 | 286600 |
| 2024-10-24 | 45.79 | $33.79 | 364400 |
| 2024-10-23 | 45.18 | $33.65 | 284000 |
| 2024-10-22 | 47.80 | $34.36 | 299400 |
| 2024-10-21 | 43.35 | $33.35 | 301700 |
| 2024-10-18 | 43.99 | $33.53 | 354700 |
| 2024-10-17 | 41.93 | $33.07 | 309600 |
| 2024-10-16 | 43.72 | $33.61 | 332400 |
| 2024-10-15 | 45.12 | $34.02 | 552200 |
| 2024-10-14 | 51.08 | $35.60 | 289600 |
| 2024-10-11 | 55.16 | $36.53 | 472000 |
| 2024-10-10 | 48.77 | $35.00 | 365700 |
| 2024-10-09 | 46.59 | $34.54 | 724800 |
| 2024-10-08 | 48.59 | $35.01 | 789100 |
| 2024-10-07 | 51.98 | $35.76 | 323400 |
| 2024-10-04 | 54.48 | $36.28 | 431800 |
| 2024-10-03 | 48.51 | $34.96 | 497200 |
| 2024-10-02 | 55.83 | $36.35 | 903900 |
| 2024-10-01 | 57.19 | $36.58 | 500200 |
| 2024-09-30 | 55.68 | $36.24 | 792900 |
| 2024-09-27 | 65.07 | $37.70 | 468000 |
| 2024-09-26 | 64.84 | $37.64 | 578500 |
| 2024-09-25 | 59.23 | $36.33 | 596300 |
| 2024-09-24 | 62.33 | $36.76 | 745300 |
| 2024-09-23 | 57.13 | $35.71 | 425400 |
| 2024-09-20 | 54.58 | $35.26 | 285900 |
| 2024-09-19 | 57.09 | $35.61 | 500300 |
| 2024-09-18 | 52.19 | $34.79 | 302400 |
| 2024-09-17 | 57.94 | $35.54 | 343000 |
| 2024-09-16 | 61.36 | $35.94 | 255200 |
| 2024-09-13 | 63.50 | $36.18 | 221200 |
| 2024-09-12 | 62.88 | $36.06 | 334500 |
| 2024-09-11 | 60.35 | $35.58 | 309700 |
| 2024-09-10 | 59.80 | $35.48 | 411900 |
| 2024-09-09 | 59.59 | $35.44 | 373000 |
| 2024-09-06 | 55.80 | $34.75 | 338400 |
| 2024-09-05 | 54.32 | $34.50 | 359200 |
| 2024-09-04 | 53.01 | $34.28 | 303500 |
| 2024-09-03 | 53.28 | $34.32 | 278400 |
| 2024-08-30 | 53.72 | $34.39 | 479000 |
| 2024-08-29 | 54.91 | $34.58 | 457700 |
| 2024-08-28 | 55.09 | $34.61 | 462700 |
| 2024-08-27 | 49.58 | $33.57 | 271900 |
| 2024-08-26 | 50.26 | $33.69 | 371700 |
| 2024-08-23 | 53.36 | $34.23 | 260500 |
| 2024-08-22 | 53.21 | $34.20 | 542100 |
| 2024-08-21 | 60.27 | $35.33 | 402300 |
| 2024-08-20 | 55.95 | $34.45 | 213500 |
| 2024-08-19 | 64.42 | $35.57 | 236300 |
| 2024-08-16 | 62.39 | $35.15 | 223700 |
| 2024-08-15 | 60.13 | $34.71 | 229800 |
| 2024-08-14 | 60.08 | $34.70 | 337700 |
| 2024-08-13 | 62.31 | $34.99 | 278100 |
| 2024-08-12 | 61.80 | $34.88 | 283700 |
| 2024-08-09 | 57.18 | $33.96 | 504500 |
| 2024-08-08 | 58.12 | $34.09 | 367100 |
| 2024-08-07 | 54.80 | $33.48 | 258700 |
| 2024-08-06 | 53.06 | $33.18 | 275200 |
| 2024-08-05 | 49.68 | $32.63 | 452200 |
| 2024-08-02 | 54.48 | $33.34 | 317500 |
| 2024-08-01 | 52.65 | $33.04 | 256900 |
| 2024-07-31 | 54.39 | $33.29 | 262700 |
| 2024-07-30 | 55.93 | $33.51 | 379900 |
| 2024-07-29 | 58.14 | $33.82 | 581300 |
| 2024-07-26 | 57.84 | $33.76 | 254200 |
| 2024-07-25 | 58.17 | $33.81 | 264000 |
| 2024-07-24 | 59.69 | $34.04 | 228100 |
| 2024-07-23 | 60.21 | $34.12 | 201800 |
| 2024-07-22 | 62.01 | $34.40 | 248400 |
| 2024-07-19 | 58.98 | $33.67 | 182200 |
| 2024-07-18 | 57.84 | $33.41 | 302000 |
| 2024-07-17 | 60.10 | $33.78 | 334100 |
| 2024-07-16 | 63.19 | $34.27 | 341600 |
| 2024-07-15 | 62.94 | $34.20 | 311900 |
| 2024-07-12 | 65.96 | $34.68 | 305700 |
| 2024-07-11 | 63.46 | $33.96 | 447700 |
| 2024-07-10 | 66.23 | $34.39 | 664700 |
| 2024-07-09 | 69.86 | $34.93 | 731400 |
| 2024-07-08 | 63.73 | $33.18 | 519600 |
| 2024-07-05 | 59.68 | $32.27 | 367000 |
| 2024-07-03 | 57.87 | $31.90 | 412600 |
| 2024-07-02 | 53.03 | $31.01 | 352000 |
| 2024-07-01 | 48.55 | $30.30 | 208700 |
| 2024-06-28 | 47.14 | $30.09 | 263000 |
| 2024-06-27 | 46.54 | $30.00 | 336400 |
| 2024-06-26 | 46.65 | $30.02 | 344500 |
| 2024-06-25 | 39.95 | $29.04 | 382000 |
| 2024-06-24 | 44.32 | $29.85 | 309000 |
| 2024-06-21 | 39.59 | $29.24 | 487900 |
| 2024-06-20 | 37.19 | $28.95 | 358600 |
| 2024-06-18 | 35.33 | $28.73 | 291700 |
| 2024-06-17 | 30.82 | $28.22 | 310500 |
| 2024-06-14 | 30.18 | $28.15 | 652300 |
| 2024-06-13 | 31.44 | $28.47 | 385600 |
| 2024-06-12 | 31.47 | $28.48 | 333700 |
| 2024-06-11 | 30.50 | $28.36 | 281800 |
| 2024-06-10 | 32.05 | $28.79 | 307500 |
| 2024-06-07 | 31.51 | $28.72 | 350600 |
| 2024-06-06 | 33.20 | $29.19 | 315900 |
| 2024-06-05 | 31.49 | $28.96 | 491700 |
| 2024-06-04 | 32.03 | $29.12 | 434100 |
| 2024-06-03 | 33.22 | $29.47 | 321900 |
| 2024-05-31 | 34.57 | $29.86 | 571600 |
| 2024-05-30 | 39.45 | $31.11 | 617900 |
| 2024-05-29 | 40.40 | $31.33 | 813000 |
| 2024-05-28 | 46.87 | $32.65 | 354600 |
| 2024-05-24 | 46.19 | $32.54 | 269900 |
| 2024-05-23 | 45.71 | $32.46 | 232900 |
| 2024-05-22 | 49.43 | $33.17 | 189100 |
| 2024-05-21 | 50.54 | $33.37 | 323700 |
| 2024-05-20 | 52.14 | $33.66 | 184500 |
| 2024-05-17 | 53.81 | $33.96 | 296700 |
| 2024-05-16 | 54.65 | $34.11 | 409400 |
| 2024-05-15 | 55.14 | $34.20 | 517100 |
| 2024-05-14 | 53.92 | $33.92 | 276800 |
| 2024-05-13 | 57.57 | $34.61 | 442100 |
| 2024-05-10 | 53.40 | $33.65 | 324900 |
| 2024-05-09 | 55.17 | $33.98 | 318500 |
| 2024-05-08 | 51.42 | $33.17 | 224900 |
| 2024-05-07 | 51.88 | $33.26 | 199500 |
| 2024-05-06 | 54.49 | $33.77 | 152800 |
| 2024-05-03 | 54.49 | $33.77 | 348200 |
| 2024-05-02 | 54.74 | $33.82 | 413900 |
| 2024-05-01 | 47.54 | $32.21 | 264300 |
| 2024-04-30 | 49.44 | $32.62 | 375300 |
| 2024-04-29 | 53.67 | $33.47 | 311500 |
| 2024-04-26 | 53.27 | $33.38 | 323200 |
| 2024-04-25 | 52.62 | $33.23 | 140700 |
| 2024-04-24 | 53.32 | $33.38 | 254500 |
| 2024-04-23 | 51.77 | $33.00 | 335800 |
| 2024-04-22 | 50.95 | $32.80 | 293600 |
| 2024-04-19 | 48.59 | $32.23 | 277000 |
| 2024-04-18 | 50.33 | $32.66 | 426200 |
| 2024-04-17 | 48.50 | $32.21 | 380100 |
| 2024-04-16 | 46.84 | $31.81 | 362000 |
| 2024-04-15 | 48.97 | $32.38 | 381700 |
| 2024-04-12 | 50.98 | $32.90 | 547100 |
| 2024-04-11 | 55.50 | $33.99 | 440000 |
| 2024-04-10 | 55.63 | $34.02 | 740200 |
| 2024-04-09 | 58.94 | $34.78 | 873600 |
| 2024-04-08 | 59.60 | $34.93 | 388500 |
| 2024-04-05 | 56.93 | $34.06 | 216100 |
| 2024-04-04 | 56.17 | $33.82 | 511800 |
| 2024-04-03 | 57.53 | $34.16 | 439200 |
| 2024-04-02 | 54.87 | $33.29 | 675600 |
| 2024-04-01 | 49.96 | $31.86 | 618100 |
| 2024-03-28 | 45.60 | $30.75 | 739800 |
| 2024-03-27 | 43.50 | $30.25 | 572700 |
| 2024-03-26 | 42.44 | $30.00 | 323100 |
| 2024-03-25 | 43.21 | $30.25 | 211800 |
| 2024-03-22 | 44.59 | $30.70 | 266300 |
| 2024-03-21 | 45.89 | $31.12 | 454200 |
| 2024-03-20 | 48.35 | $31.89 | 423600 |
| 2024-03-19 | 46.91 | $31.48 | 1.4M |
| 2024-03-18 | 53.43 | $33.37 | 1.1M |
| 2024-03-15 | 49.51 | $32.26 | 1.2M |
| 2024-03-14 | 48.06 | $31.87 | 1.2M |
| 2024-03-13 | 51.85 | $32.91 | 766700 |
| 2024-03-12 | 46.62 | $31.55 | 420900 |
| 2024-03-11 | 38.87 | $29.88 | 571800 |
| 2024-03-08 | 36.84 | $29.49 | 1.9M |
| 2024-03-07 | 44.78 | $31.68 | 840700 |
| 2024-03-06 | 45.77 | $31.91 | 440000 |
| 2024-03-05 | 47.01 | $32.20 | 824900 |
| 2024-03-04 | 44.34 | $31.66 | 851000 |
| 2024-03-01 | 47.31 | $32.37 | 757600 |
| 2024-02-29 | 42.86 | $31.50 | 5.0M |
| 2024-02-28 | 42.86 | $31.50 | 591500 |
| 2024-02-27 | 45.03 | $32.05 | 956300 |
| 2024-02-26 | 45.11 | $32.07 | 415500 |
| 2024-02-23 | 46.70 | $32.48 | 335900 |
| 2024-02-22 | 46.31 | $32.39 | 285800 |
| 2024-02-21 | 46.64 | $32.48 | 422800 |
| 2024-02-20 | 46.44 | $32.43 | 479200 |
| 2024-02-16 | 48.92 | $33.14 | 440700 |
| 2024-02-15 | 50.48 | $33.57 | 350600 |
| 2024-02-14 | 48.79 | $33.10 | 458100 |
| 2024-02-13 | 43.96 | $31.85 | 426300 |
| 2024-02-12 | 51.14 | $33.81 | 294200 |
| 2024-02-09 | 47.88 | $33.02 | 233200 |
| 2024-02-08 | 48.90 | $33.28 | 426700 |
| 2024-02-07 | 47.26 | $32.88 | 748900 |
| 2024-02-06 | 49.21 | $33.40 | 2.2M |
| 2024-02-05 | 42.12 | $31.78 | 540500 |
| 2024-02-02 | 38.55 | $31.07 | 286700 |
| 2024-02-01 | 39.50 | $31.36 | 373700 |
| 2024-01-31 | 35.89 | $30.66 | 487400 |
| 2024-01-30 | 32.16 | $29.98 | 262600 |
| 2024-01-29 | 33.70 | $30.54 | 344600 |
| 2024-01-26 | 35.57 | $31.19 | 687300 |
| 2024-01-25 | 36.76 | $31.59 | 733500 |
| 2024-01-24 | 37.45 | $31.82 | 535000 |
| 2024-01-23 | 32.67 | $30.90 | 565400 |
| 2024-01-22 | 26.28 | $29.80 | 712900 |
| 2024-01-19 | 26.38 | $29.85 | 431100 |
| 2024-01-18 | 24.86 | $29.59 | 538200 |
| 2024-01-17 | 25.43 | $29.89 | 645000 |
| 2024-01-16 | 26.27 | $30.32 | 736600 |
| 2024-01-12 | 29.59 | $31.87 | 430800 |
| 2024-01-11 | 30.68 | $32.33 | 281600 |
| 2024-01-10 | 30.94 | $32.44 | 542400 |
| 2024-01-09 | 31.51 | $32.69 | 493800 |
| 2024-01-08 | 31.58 | $32.72 | 1.0M |
| 2024-01-05 | 32.77 | $33.26 | 460500 |
| 2024-01-04 | 33.21 | $33.46 | 961800 |
| 2024-01-03 | 31.05 | $32.97 | 1.2M |
| 2024-01-02 | 32.93 | $33.88 | 3.0M |
| 2023-12-29 | 52.06 | $39.70 | 282400 |
| 2023-12-28 | 50.56 | $39.38 | 377800 |
| 2023-12-27 | 47.95 | $38.84 | 388100 |
| 2023-12-26 | 50.78 | $39.44 | 312000 |
| 2023-12-22 | 52.14 | $39.72 | 336900 |
| 2023-12-21 | 56.46 | $40.56 | 649600 |
| 2023-12-20 | 53.31 | $39.84 | 540000 |
| 2023-12-19 | 53.52 | $39.88 | 601000 |
| 2023-12-18 | 48.44 | $38.80 | 237600 |
| 2023-12-15 | 47.12 | $38.54 | 470100 |
| 2023-12-14 | 48.30 | $38.80 | 351900 |
| 2023-12-13 | 46.84 | $38.50 | 331300 |
| 2023-12-12 | 49.16 | $39.03 | 559800 |
| 2023-12-11 | 37.59 | $36.94 | 256500 |
| 2023-12-08 | 39.64 | $37.44 | 815900 |
| 2023-12-07 | 40.87 | $37.73 | 403800 |
| 2023-12-06 | 39.59 | $37.52 | 358800 |
| 2023-12-05 | 40.18 | $37.67 | 381300 |
| 2023-12-04 | 38.48 | $37.38 | 664400 |
| 2023-12-01 | 37.44 | $37.20 | 404400 |
| 2023-11-30 | 42.00 | $38.41 | 1.3M |
| 2023-11-29 | 42.24 | $38.47 | 557000 |
| 2023-11-28 | 45.43 | $39.24 | 436100 |
| 2023-11-27 | 45.81 | $39.33 | 707100 |
| 2023-11-24 | 57.99 | $41.68 | 287800 |
| 2023-11-22 | 54.99 | $41.06 | 317700 |
| 2023-11-21 | 56.60 | $41.32 | 505900 |
| 2023-11-20 | 60.76 | $41.96 | 495800 |
| 2023-11-17 | 59.06 | $41.58 | 582100 |
| 2023-11-16 | 60.37 | $41.78 | 253000 |
| 2023-11-15 | 65.08 | $42.47 | 475600 |
| 2023-11-14 | 62.89 | $41.92 | 380400 |
| 2023-11-13 | 62.40 | $41.80 | 226900 |
| 2023-11-10 | 60.15 | $41.26 | 208300 |
| 2023-11-09 | 59.81 | $41.18 | 233000 |
| 2023-11-08 | 62.45 | $41.60 | 318600 |
| 2023-11-07 | 64.79 | $41.96 | 526100 |
| 2023-11-06 | 65.04 | $42.00 | 402500 |
| 2023-11-03 | 64.03 | $41.70 | 336700 |
| 2023-11-02 | 59.57 | $40.50 | 475600 |
| 2023-11-01 | 54.64 | $39.39 | 281400 |
| 2023-10-31 | 52.30 | $38.92 | 267900 |
| 2023-10-30 | 53.58 | $39.15 | 286500 |
| 2023-10-27 | 52.07 | $38.84 | 155200 |
| 2023-10-26 | 51.39 | $38.70 | 316100 |
| 2023-10-25 | 51.74 | $38.77 | 221700 |
| 2023-10-24 | 56.63 | $39.71 | 480300 |
| 2023-10-23 | 50.32 | $38.38 | 611900 |
| 2023-10-20 | 52.91 | $38.85 | 385800 |
| 2023-10-19 | 56.92 | $39.53 | 275100 |
| 2023-10-18 | 61.35 | $40.21 | 743800 |
| 2023-10-17 | 62.50 | $40.38 | 250000 |
| 2023-10-16 | 62.02 | $40.26 | 273900 |
| 2023-10-13 | 63.96 | $40.56 | 300200 |
| 2023-10-12 | 69.03 | $41.30 | 508600 |
| 2023-10-11 | 71.20 | $41.60 | 631700 |
| 2023-10-10 | 71.14 | $41.58 | 415600 |
| 2023-10-09 | 66.43 | $40.10 | 245300 |
| 2023-10-06 | 67.13 | $40.20 | 488500 |
| 2023-10-05 | 60.84 | $38.60 | 566500 |
| 2023-10-04 | 59.40 | $38.29 | 477500 |
| 2023-10-03 | 61.19 | $38.55 | 680000 |
| 2023-10-02 | 62.42 | $38.73 | 591100 |
| 2023-09-29 | 59.77 | $38.11 | 839900 |
| 2023-09-28 | 61.98 | $38.44 | 666200 |
| 2023-09-27 | 65.68 | $38.97 | 456600 |
| 2023-09-26 | 73.13 | $39.92 | 1.8M |
| 2023-09-25 | 74.40 | $40.07 | 474200 |
| 2023-09-22 | 74.34 | $40.05 | 985700 |
| 2023-09-21 | 72.35 | $39.36 | 653100 |
| 2023-09-20 | 75.08 | $39.70 | 541200 |
| 2023-09-19 | 74.87 | $39.62 | 586800 |
| 2023-09-18 | 73.95 | $39.27 | 901100 |
| 2023-09-15 | 71.48 | $38.40 | 575000 |
| 2023-09-14 | 70.28 | $38.01 | 721000 |
| 2023-09-13 | 71.60 | $38.19 | 456500 |
| 2023-09-12 | 70.76 | $37.90 | 1.5M |
| 2023-09-11 | 69.74 | $37.55 | 715600 |
| 2023-09-08 | 71.44 | $37.80 | 726500 |
| 2023-09-07 | 66.90 | $36.32 | 504900 |
| 2023-09-06 | 67.04 | $36.34 | 613700 |
| 2023-09-05 | 61.46 | $34.85 | 319700 |
| 2023-09-01 | 61.08 | $34.76 | 412900 |
| 2023-08-31 | 59.23 | $34.32 | 594500 |
| 2023-08-30 | 58.24 | $34.09 | 469700 |
| 2023-08-29 | 57.69 | $33.96 | 339900 |
| 2023-08-28 | 54.20 | $33.17 | 195500 |
| 2023-08-25 | 50.04 | $32.33 | 232800 |
| 2023-08-24 | 51.14 | $32.54 | 157600 |
| 2023-08-23 | 50.30 | $32.37 | 260900 |
| 2023-08-22 | 49.12 | $32.13 | 232400 |
| 2023-08-21 | 50.64 | $32.45 | 210300 |
| 2023-08-18 | 48.32 | $31.96 | 335000 |
| 2023-08-17 | 52.23 | $32.78 | 215300 |
| 2023-08-16 | 48.35 | $31.98 | 235700 |
| 2023-08-15 | 48.35 | $31.98 | 272400 |
| 2023-08-14 | 48.58 | $32.03 | 304000 |
| 2023-08-11 | 49.00 | $32.13 | 286700 |
| 2023-08-10 | 50.31 | $32.44 | 115600 |
| 2023-08-09 | 51.06 | $32.62 | 311800 |
| 2023-08-08 | 51.59 | $32.75 | 298300 |
| 2023-08-07 | 53.57 | $33.24 | 315100 |
| 2023-08-04 | 56.17 | $33.86 | 201900 |
| 2023-08-03 | 56.67 | $33.98 | 299600 |
| 2023-08-02 | 51.95 | $32.60 | 289300 |
| 2023-08-01 | 58.09 | $34.01 | 222900 |
| 2023-07-31 | 61.79 | $34.76 | 351900 |
| 2023-07-28 | 61.29 | $34.60 | 382100 |
| 2023-07-27 | 53.47 | $32.43 | 289600 |
| 2023-07-26 | 57.05 | $33.14 | 296100 |
| 2023-07-25 | 58.30 | $33.38 | 365800 |
| 2023-07-24 | 58.41 | $33.40 | 381900 |
| 2023-07-21 | 54.89 | $32.46 | 161700 |
| 2023-07-20 | 57.70 | $33.03 | 316600 |
| 2023-07-19 | 58.65 | $33.22 | 282400 |
| 2023-07-18 | 58.38 | $33.14 | 398000 |
| 2023-07-17 | 65.31 | $34.49 | 386300 |
| 2023-07-14 | 64.39 | $34.18 | 474300 |
| 2023-07-13 | 69.06 | $35.01 | 603200 |
| 2023-07-12 | 67.47 | $34.42 | 914100 |
| 2023-07-11 | 64.04 | $33.27 | 599500 |
| 2023-07-10 | 59.75 | $32.05 | 414000 |
| 2023-07-07 | 59.64 | $32.02 | 296300 |
| 2023-07-06 | 58.35 | $31.67 | 549900 |
| 2023-07-05 | 60.23 | $32.03 | 708000 |
| 2023-07-03 | 59.30 | $31.76 | 502600 |
| 2023-06-30 | 55.44 | $30.71 | 567800 |
| 2023-06-29 | 53.44 | $30.21 | 701600 |
| 2023-06-28 | 55.32 | $30.61 | 803600 |
| 2023-06-27 | 56.22 | $30.80 | 957100 |
| 2023-06-26 | 51.30 | $29.55 | 1.0M |
| 2023-06-23 | 49.70 | $29.18 | 781600 |
| 2023-06-22 | 51.52 | $29.60 | 539200 |
| 2023-06-21 | 52.03 | $29.72 | 791400 |
| 2023-06-20 | 51.92 | $29.69 | 748900 |
| 2023-06-16 | 56.02 | $30.66 | 1.8M |
| 2023-06-15 | 56.37 | $30.74 | 678700 |
| 2023-06-14 | 53.37 | $29.87 | 1.4M |
| 2023-06-13 | 51.96 | $29.48 | 586900 |
| 2023-06-12 | 51.68 | $29.40 | 604300 |
| 2023-06-09 | 50.03 | $28.93 | 1.6M |
| 2023-06-08 | 52.12 | $29.51 | 583900 |
| 2023-06-07 | 50.28 | $28.97 | 627900 |
| 2023-06-06 | 51.00 | $29.18 | 720900 |
| 2023-06-05 | 47.68 | $28.20 | 537100 |
| 2023-06-02 | 49.54 | $28.77 | 791700 |
| 2023-06-01 | 45.31 | $27.58 | 771500 |
| 2023-05-31 | 32.82 | $24.80 | 1.5M |
| 2023-05-30 | 39.29 | $26.91 | 710000 |
| 2023-05-26 | 44.41 | $28.21 | 405200 |
| 2023-05-25 | 41.39 | $27.67 | 460600 |
| 2023-05-24 | 42.00 | $27.82 | 438800 |
| 2023-05-23 | 43.43 | $28.18 | 447600 |
| 2023-05-22 | 43.59 | $28.22 | 447800 |
| 2023-05-19 | 44.67 | $28.50 | 375000 |
| 2023-05-18 | 43.34 | $28.22 | 455700 |
| 2023-05-17 | 48.80 | $29.59 | 403700 |
| 2023-05-16 | 49.62 | $29.78 | 375400 |
| 2023-05-15 | 50.09 | $29.89 | 657900 |
| 2023-05-12 | 47.58 | $29.30 | 393300 |
| 2023-05-11 | 48.68 | $29.58 | 544400 |
| 2023-05-10 | 41.32 | $27.98 | 546800 |
| 2023-05-09 | 46.42 | $29.27 | 436400 |
| 2023-05-08 | 48.36 | $29.71 | 452300 |
| 2023-05-05 | 49.02 | $29.86 | 353500 |
| 2023-05-04 | 49.15 | $29.89 | 335600 |
| 2023-05-03 | 49.56 | $29.99 | 341400 |
| 2023-05-02 | 48.12 | $29.64 | 366100 |
| 2023-05-01 | 51.08 | $30.39 | 176700 |
| 2023-04-28 | 51.24 | $30.43 | 301100 |
| 2023-04-27 | 50.51 | $30.23 | 600800 |
| 2023-04-26 | 42.13 | $28.21 | 580800 |
| 2023-04-25 | 37.19 | $27.22 | 494700 |
| 2023-04-24 | 39.01 | $27.79 | 421700 |
| 2023-04-21 | 41.85 | $28.62 | 349500 |
| 2023-04-20 | 43.29 | $29.02 | 554000 |
| 2023-04-19 | 44.95 | $29.47 | 417900 |
| 2023-04-18 | 47.28 | $30.08 | 332900 |
| 2023-04-17 | 46.81 | $29.97 | 273700 |
| 2023-04-14 | 44.80 | $29.50 | 451200 |
| 2023-04-13 | 45.49 | $29.70 | 502600 |
| 2023-04-12 | 42.31 | $28.95 | 694800 |
| 2023-04-11 | 43.94 | $29.45 | 586700 |
| 2023-04-10 | 46.41 | $30.18 | 739200 |
| 2023-04-06 | 46.58 | $30.23 | 452900 |
| 2023-04-05 | 45.71 | $30.00 | 589300 |
| 2023-04-04 | 50.02 | $31.28 | 706800 |
| 2023-04-03 | 53.11 | $32.11 | 464200 |
| 2023-03-31 | 49.81 | $31.18 | 493300 |
| 2023-03-30 | 52.02 | $31.77 | 790300 |
| 2023-03-29 | 46.99 | $30.44 | 480500 |
| 2023-03-28 | 46.23 | $30.25 | 296300 |
| 2023-03-27 | 45.44 | $30.05 | 414500 |
| 2023-03-24 | 45.10 | $29.96 | 405800 |
| 2023-03-23 | 45.61 | $30.13 | 611700 |
| 2023-03-22 | 43.48 | $29.54 | 895500 |
| 2023-03-21 | 39.88 | $28.59 | 387700 |
| 2023-03-20 | 41.36 | $29.15 | 515100 |
| 2023-03-17 | 40.16 | $28.83 | 1.7M |
| 2023-03-16 | 36.97 | $28.00 | 721900 |
| 2023-03-15 | 33.19 | $27.07 | 647900 |
| 2023-03-14 | 34.03 | $27.47 | 427100 |
| 2023-03-13 | 34.33 | $27.62 | 824300 |
| 2023-03-10 | 36.02 | $28.44 | 594000 |
| 2023-03-09 | 36.54 | $28.69 | 1.1M |
| 2023-03-08 | 40.53 | $30.48 | 582100 |
| 2023-03-07 | 39.05 | $30.06 | 978500 |
| 2023-03-06 | 42.90 | $31.65 | 678800 |
| 2023-03-03 | 44.82 | $32.38 | 571700 |
| 2023-03-02 | 45.24 | $32.54 | 1.4M |
| 2023-03-01 | 43.76 | $32.07 | 1.5M |
| 2023-02-28 | 41.63 | $31.40 | 738900 |
| 2023-02-27 | 41.83 | $31.49 | 522700 |
| 2023-02-24 | 41.80 | $31.48 | 409800 |
| 2023-02-23 | 43.70 | $32.37 | 424200 |
| 2023-02-22 | 44.13 | $32.57 | 697500 |
| 2023-02-21 | 42.80 | $32.07 | 799600 |
| 2023-02-17 | 45.19 | $33.24 | 480300 |
| 2023-02-16 | 48.41 | $34.70 | 289000 |
| 2023-02-15 | 49.51 | $35.18 | 608200 |
| 2023-02-14 | 51.16 | $35.90 | 647300 |
| 2023-02-13 | 51.37 | $35.99 | 595300 |
| 2023-02-10 | 48.92 | $34.85 | 418600 |
| 2023-02-09 | 52.72 | $36.57 | 236200 |
| 2023-02-08 | 50.75 | $35.64 | 462200 |
| 2023-02-07 | 53.95 | $37.03 | 887100 |
| 2023-02-06 | 49.45 | $34.96 | 697600 |
| 2023-02-03 | 50.77 | $35.54 | 488000 |
| 2023-02-02 | 54.03 | $36.92 | 643300 |
| 2023-02-01 | 56.68 | $37.98 | 898900 |
| 2023-01-31 | 51.80 | $35.68 | 789700 |
| 2023-01-30 | 52.91 | $36.13 | 577300 |
| 2023-01-27 | 56.32 | $37.47 | 461100 |
| 2023-01-26 | 59.07 | $38.49 | 493200 |
| 2023-01-25 | 56.11 | $37.01 | 309300 |
| 2023-01-24 | 57.64 | $37.58 | 610200 |
| 2023-01-23 | 59.75 | $38.36 | 301400 |
| 2023-01-20 | 58.47 | $37.67 | 725400 |
| 2023-01-19 | 57.12 | $36.95 | 309900 |
| 2023-01-18 | 56.36 | $36.54 | 546300 |
| 2023-01-17 | 57.47 | $37.01 | 733900 |
| 2023-01-13 | 62.36 | $38.96 | 1.3M |
| 2023-01-12 | 57.06 | $35.98 | 715300 |
| 2023-01-11 | 59.46 | $36.88 | 535800 |
| 2023-01-10 | 59.49 | $36.89 | 666700 |
| 2023-01-09 | 60.93 | $37.45 | 616300 |
| 2023-01-06 | 62.20 | $37.95 | 775400 |
| 2023-01-05 | 65.65 | $39.27 | 1.3M |
| 2023-01-04 | 61.90 | $36.80 | 1.1M |
| 2023-01-03 | 59.02 | $35.13 | 813300 |
| 2022-12-30 | 51.66 | $31.59 | 296100 |
| 2022-12-29 | 52.96 | $32.10 | 653800 |
| 2022-12-28 | 52.36 | $31.83 | 800400 |
| 2022-12-27 | 55.76 | $33.18 | 1.0M |
| 2022-12-23 | 53.10 | $31.94 | 500800 |
| 2022-12-22 | 56.92 | $33.40 | 429000 |
| 2022-12-21 | 60.13 | $34.54 | 492600 |
| 2022-12-20 | 55.30 | $32.24 | 424400 |
| 2022-12-19 | 54.41 | $31.85 | 706100 |
| 2022-12-16 | 57.18 | $32.85 | 527200 |
| 2022-12-15 | 57.32 | $32.90 | 724700 |
| 2022-12-14 | 60.27 | $33.96 | 391400 |
| 2022-12-13 | 62.07 | $34.59 | 586300 |
| 2022-12-12 | 61.58 | $34.31 | 1.1M |
| 2022-12-09 | 63.14 | $34.88 | 1.4M |
| 2022-12-08 | 59.67 | $32.84 | 933500 |
| 2022-12-07 | 56.48 | $31.17 | 795500 |
| 2022-12-06 | 59.76 | $32.39 | 775200 |
| 2022-12-05 | 58.09 | $31.51 | 1.1M |
| 2022-12-02 | 54.73 | $29.85 | 973700 |
| 2022-12-01 | 53.76 | $29.39 | 680400 |
| 2022-11-30 | 56.45 | $30.46 | 1.8M |
| 2022-11-29 | 55.36 | $29.91 | 1.1M |
| 2022-11-28 | 50.23 | $27.53 | 390300 |
| 2022-11-25 | 49.25 | $27.11 | 431400 |
| 2022-11-23 | 50.90 | $27.84 | 345800 |
| 2022-11-22 | 49.13 | $27.04 | 644700 |
| 2022-11-21 | 48.66 | $26.83 | 384100 |
| 2022-11-18 | 51.44 | $28.14 | 524000 |
| 2022-11-17 | 54.74 | $29.60 | 893500 |
| 2022-11-16 | 55.31 | $29.85 | 375800 |
| 2022-11-15 | 61.31 | $32.29 | 694500 |
| 2022-11-14 | 56.13 | $29.49 | 332100 |
| 2022-11-11 | 56.49 | $29.63 | 577400 |
| 2022-11-10 | 53.17 | $28.00 | 303900 |
| 2022-11-09 | 46.94 | $25.36 | 783100 |
| 2022-11-08 | 53.49 | $27.92 | 375200 |
| 2022-11-07 | 54.54 | $28.29 | 520300 |
| 2022-11-04 | 55.48 | $28.63 | 575100 |
| 2022-11-03 | 50.81 | $26.67 | 447800 |
| 2022-11-02 | 50.48 | $26.54 | 681500 |
| 2022-11-01 | 52.08 | $27.17 | 466000 |
| 2022-10-31 | 47.19 | $25.23 | 433000 |
| 2022-10-28 | 44.73 | $24.34 | 630200 |
| 2022-10-27 | 47.77 | $25.62 | 571400 |
| 2022-10-26 | 49.08 | $26.15 | 736700 |
| 2022-10-25 | 42.17 | $23.72 | 595100 |
| 2022-10-24 | 38.24 | $22.52 | 1.5M |
| 2022-10-21 | 44.77 | $25.23 | 528600 |
| 2022-10-20 | 44.43 | $25.13 | 691900 |
| 2022-10-19 | 42.49 | $24.54 | 773700 |
| 2022-10-18 | 47.04 | $26.26 | 236500 |
| 2022-10-17 | 49.23 | $27.01 | 278900 |
| 2022-10-14 | 47.82 | $26.55 | 355200 |
| 2022-10-13 | 47.03 | $26.29 | 550100 |
| 2022-10-12 | 42.16 | $24.77 | 505400 |
| 2022-10-11 | 41.00 | $24.43 | 533800 |
| 2022-10-10 | 43.17 | $25.33 | 475500 |
| 2022-10-07 | 47.24 | $26.88 | 534200 |
| 2022-10-06 | 54.07 | $29.06 | 222700 |
| 2022-10-05 | 53.98 | $29.03 | 381700 |
| 2022-10-04 | 55.27 | $29.42 | 694500 |
| 2022-10-03 | 45.68 | $26.39 | 448100 |
| 2022-09-30 | 44.22 | $26.00 | 352300 |
| 2022-09-29 | 40.72 | $25.10 | 835200 |
| 2022-09-28 | 43.70 | $26.13 | 180200 |
| 2022-09-27 | 43.35 | $26.04 | 314400 |
| 2022-09-26 | 43.32 | $26.03 | 215600 |
| 2022-09-23 | 42.72 | $25.86 | 533300 |
| 2022-09-22 | 44.42 | $26.51 | 346000 |
| 2022-09-21 | 44.86 | $26.68 | 544100 |
| 2022-09-20 | 47.52 | $27.68 | 402900 |
| 2022-09-19 | 46.77 | $27.43 | 235300 |
| 2022-09-16 | 46.22 | $27.24 | 681100 |
| 2022-09-15 | 46.97 | $27.55 | 219100 |
| 2022-09-14 | 47.54 | $27.79 | 278200 |
| 2022-09-13 | 49.73 | $28.70 | 222300 |
| 2022-09-12 | 52.73 | $29.89 | 266000 |
| 2022-09-09 | 51.23 | $29.25 | 356300 |
| 2022-09-08 | 49.48 | $28.52 | 342500 |
| 2022-09-07 | 53.14 | $30.00 | 395000 |
| 2022-09-06 | 48.31 | $28.03 | 470500 |
| 2022-09-02 | 50.81 | $29.02 | 370000 |
| 2022-09-01 | 54.04 | $30.22 | 680500 |
| 2022-08-31 | 54.31 | $30.32 | 2.0M |
| 2022-08-30 | 48.70 | $28.04 | 1.4M |
| 2022-08-29 | 56.64 | $30.78 | 874300 |
| 2022-08-26 | 62.47 | $32.43 | 1.2M |
| 2022-08-25 | 59.78 | $31.30 | 748100 |
| 2022-08-24 | 54.88 | $29.50 | 583000 |
| 2022-08-23 | 46.76 | $27.13 | 409600 |
| 2022-08-22 | 47.65 | $27.39 | 455100 |
| 2022-08-19 | 46.27 | $27.02 | 325400 |
| 2022-08-18 | 46.55 | $27.11 | 501700 |
| 2022-08-17 | 45.49 | $26.81 | 491400 |
| 2022-08-16 | 49.89 | $28.21 | 455100 |
| 2022-08-15 | 48.78 | $27.88 | 237200 |
| 2022-08-12 | 48.48 | $27.79 | 604200 |
| 2022-08-11 | 47.39 | $27.45 | 508900 |
| 2022-08-10 | 43.27 | $26.22 | 287500 |
| 2022-08-09 | 40.34 | $25.41 | 260800 |
| 2022-08-08 | 41.44 | $25.85 | 308600 |
| 2022-08-05 | 41.59 | $25.91 | 397400 |
| 2022-08-04 | 44.45 | $27.05 | 430800 |
| 2022-08-03 | 43.57 | $26.78 | 390500 |
| 2022-08-02 | 41.00 | $25.99 | 580800 |
| 2022-08-01 | 38.09 | $25.13 | 523600 |
| 2022-07-29 | 39.74 | $25.89 | 1.1M |
| 2022-07-28 | 40.62 | $26.29 | 343000 |
| 2022-07-27 | 40.05 | $26.11 | 370400 |
| 2022-07-26 | 38.75 | $25.69 | 521700 |
| 2022-07-25 | 40.00 | $26.33 | 414600 |
| 2022-07-22 | 39.83 | $26.27 | 369400 |
| 2022-07-21 | 41.68 | $27.24 | 518700 |
| 2022-07-20 | 41.01 | $26.99 | 500700 |
| 2022-07-19 | 41.55 | $27.29 | 458900 |
| 2022-07-18 | 40.09 | $26.71 | 850700 |
| 2022-07-15 | 35.18 | $24.86 | 293900 |
| 2022-07-14 | 35.10 | $24.83 | 542000 |
| 2022-07-13 | 36.72 | $25.93 | 272300 |
| 2022-07-12 | 37.21 | $26.26 | 324800 |
| 2022-07-11 | 35.61 | $25.61 | 716700 |
| 2022-07-08 | 39.17 | $28.05 | 736600 |
| 2022-07-07 | 40.20 | $28.71 | 434100 |
| 2022-07-06 | 39.70 | $28.49 | 749000 |
| 2022-07-05 | 43.43 | $30.85 | 375200 |
| 2022-07-01 | 43.63 | $30.97 | 277500 |
| 2022-06-30 | 41.28 | $29.86 | 904100 |
| 2022-06-29 | 42.57 | $30.71 | 697300 |
| 2022-06-28 | 43.37 | $31.24 | 368200 |
| 2022-06-27 | 44.08 | $31.71 | 419700 |
| 2022-06-24 | 45.43 | $32.62 | 622600 |
| 2022-06-23 | 40.43 | $30.00 | 698300 |
| 2022-06-22 | 39.38 | $29.48 | 724800 |
| 2022-06-21 | 41.51 | $31.08 | 717600 |
| 2022-06-17 | 38.67 | $29.64 | 959900 |
| 2022-06-16 | 39.00 | $29.90 | 626800 |
| 2022-06-15 | 41.24 | $31.67 | 990900 |
| 2022-06-14 | 40.15 | $31.08 | 1.0M |
| 2022-06-13 | 39.94 | $30.96 | 958500 |
| 2022-06-10 | 41.98 | $32.67 | 1.1M |
| 2022-06-09 | 44.41 | $34.60 | 858700 |
| 2022-06-08 | 46.96 | $36.50 | 982800 |
| 2022-06-07 | 47.22 | $36.69 | 964400 |
| 2022-06-06 | 45.69 | $35.66 | 1.3M |
| 2022-06-03 | 44.25 | $34.70 | 678700 |
| 2022-06-02 | 46.78 | $36.77 | 853300 |
| 2022-06-01 | 44.33 | $35.09 | 2.0M |
| 2022-05-31 | 54.74 | $42.39 | 1.1M |
| 2022-05-27 | 51.35 | $40.11 | 393600 |
| 2022-05-26 | 52.45 | $40.78 | 582200 |
| 2022-05-25 | 45.36 | $36.50 | 395000 |
| 2022-05-24 | 43.97 | $35.75 | 721500 |
| 2022-05-23 | 49.58 | $39.26 | 472500 |
| 2022-05-20 | 52.25 | $40.74 | 550800 |
| 2022-05-19 | 52.29 | $40.76 | 516000 |
| 2022-05-18 | 50.67 | $39.76 | 889700 |
| 2022-05-17 | 52.09 | $40.61 | 522500 |
| 2022-05-16 | 50.44 | $39.55 | 548800 |
| 2022-05-13 | 49.79 | $39.13 | 1.2M |
| 2022-05-12 | 45.34 | $36.40 | 1.2M |
| 2022-05-11 | 44.62 | $35.98 | 578100 |
| 2022-05-10 | 46.27 | $37.18 | 770800 |
| 2022-05-09 | 43.82 | $35.69 | 783100 |
| 2022-05-06 | 45.84 | $37.21 | 1.4M |
| 2022-05-05 | 51.74 | $41.16 | 390700 |
| 2022-05-04 | 53.63 | $42.30 | 380300 |
| 2022-05-03 | 51.66 | $40.96 | 527200 |
| 2022-05-02 | 51.14 | $40.61 | 534200 |
| 2022-04-29 | 49.63 | $39.57 | 765400 |
| 2022-04-28 | 47.90 | $38.40 | 529900 |
| 2022-04-27 | 46.77 | $37.64 | 624600 |
| 2022-04-26 | 44.23 | $35.96 | 502400 |
| 2022-04-25 | 46.39 | $37.69 | 355800 |
| 2022-04-22 | 46.59 | $37.85 | 455300 |
| 2022-04-21 | 45.53 | $37.09 | 737200 |
| 2022-04-20 | 47.29 | $38.59 | 658200 |
| 2022-04-19 | 48.87 | $39.91 | 486100 |
| 2022-04-18 | 46.68 | $38.20 | 617800 |
| 2022-04-14 | 48.27 | $39.58 | 957700 |
| 2022-04-13 | 49.84 | $40.93 | 1.2M |
| 2022-04-12 | 48.31 | $39.64 | 594900 |
| 2022-04-11 | 47.39 | $38.86 | 809600 |
| 2022-04-08 | 46.05 | $37.72 | 495800 |
| 2022-04-07 | 46.74 | $38.41 | 673400 |
| 2022-04-06 | 48.93 | $40.61 | 793500 |
| 2022-04-05 | 48.26 | $39.97 | 792900 |
| 2022-04-04 | 49.59 | $41.34 | 1.0M |
| 2022-04-01 | 46.08 | $37.93 | 840600 |
| 2022-03-31 | 44.80 | $36.73 | 1.0M |
| 2022-03-30 | 46.01 | $38.13 | 796100 |
| 2022-03-29 | 47.39 | $39.71 | 1.5M |
| 2022-03-28 | 45.59 | $37.87 | 1.0M |
| 2022-03-25 | 45.91 | $38.27 | 1.1M |
| 2022-03-24 | 48.71 | $41.67 | 1.0M |
| 2022-03-23 | 50.78 | $44.06 | 1.1M |
| 2022-03-22 | 50.32 | $43.51 | 1.2M |
| 2022-03-21 | 47.09 | $39.74 | 940200 |
| 2022-03-18 | 49.56 | $42.78 | 1.6M |
| 2022-03-17 | 45.00 | $37.72 | 2.3M |
| 2022-03-16 | 48.77 | $42.27 | 4.7M |
| 2022-03-15 | 27.40 | $25.41 | 3.8M |
| 2022-03-14 | 25.81 | $24.50 | 4.3M |
| 2022-03-11 | 30.47 | $31.20 | 1.8M |
| 2022-03-10 | 36.14 | $37.33 | 1.0M |
| 2022-03-09 | 41.94 | $42.13 | 391900 |
| 2022-03-08 | 38.75 | $40.49 | 624400 |
| 2022-03-07 | 38.01 | $40.12 | 665300 |
| 2022-03-04 | 39.48 | $41.33 | 674400 |
| 2022-03-03 | 42.73 | $43.85 | 468000 |
| 2022-03-02 | 44.37 | $45.04 | 810300 |
| 2022-03-01 | 43.99 | $44.82 | 839200 |
| 2022-02-28 | 45.97 | $46.29 | 608300 |
| 2022-02-25 | 49.33 | $48.63 | 300900 |
| 2022-02-24 | 46.71 | $46.97 | 899200 |
| 2022-02-23 | 44.19 | $45.45 | 793200 |
| 2022-02-22 | 48.57 | $48.51 | 666800 |
| 2022-02-18 | 54.51 | $52.05 | 448900 |
| 2022-02-17 | 56.45 | $53.10 | 533500 |
| 2022-02-16 | 56.47 | $53.11 | 273900 |
| 2022-02-15 | 56.03 | $52.78 | 532200 |
| 2022-02-14 | 51.57 | $49.65 | 353100 |
| 2022-02-11 | 49.19 | $48.13 | 427000 |
| 2022-02-10 | 53.72 | $50.88 | 377800 |
| 2022-02-09 | 51.95 | $49.72 | 460300 |
| 2022-02-08 | 47.63 | $47.10 | 384500 |
| 2022-02-07 | 45.82 | $46.07 | 284900 |
| 2022-02-04 | 49.10 | $48.16 | 312600 |
| 2022-02-03 | 47.49 | $47.22 | 201600 |
| 2022-02-02 | 49.09 | $48.24 | 221800 |
| 2022-02-01 | 52.88 | $50.53 | 353700 |
| 2022-01-31 | 52.94 | $50.56 | 952600 |
| 2022-01-28 | 44.27 | $45.46 | 635300 |
| 2022-01-27 | 42.15 | $44.39 | 638200 |
| 2022-01-26 | 43.30 | $45.18 | 293200 |
| 2022-01-25 | 45.37 | $46.56 | 427900 |
| 2022-01-24 | 43.95 | $45.79 | 957200 |
| 2022-01-21 | 47.16 | $47.91 | 799400 |
| 2022-01-20 | 51.90 | $50.71 | 485800 |
| 2022-01-19 | 51.65 | $50.56 | 467200 |
| 2022-01-18 | 51.89 | $50.70 | 544300 |
| 2022-01-14 | 53.23 | $51.51 | 451200 |
| 2022-01-13 | 51.72 | $50.48 | 717000 |
| 2022-01-12 | 56.62 | $53.39 | 923700 |
| 2022-01-11 | 54.45 | $51.85 | 686400 |
| 2022-01-10 | 50.26 | $49.12 | 397800 |
| 2022-01-07 | 50.69 | $49.38 | 403800 |
| 2022-01-06 | 49.62 | $48.69 | 762100 |
| 2022-01-05 | 45.38 | $46.08 | 499400 |
| 2022-01-04 | 43.64 | $45.07 | 516200 |
| 2022-01-03 | 44.77 | $45.91 | 345200 |
| 2021-12-31 | 43.98 | $45.43 | 523800 |
| 2021-12-30 | 43.62 | $45.20 | 1.0M |
| 2021-12-29 | 38.71 | $42.23 | 1.0M |
| 2021-12-28 | 41.22 | $44.42 | 773400 |
| 2021-12-27 | 42.32 | $45.34 | 1.1M |
| 2021-12-23 | 47.87 | $49.56 | 368000 |
| 2021-12-22 | 50.22 | $51.15 | 639800 |
| 2021-12-21 | 51.65 | $52.09 | 1.1M |
| 2021-12-20 | 43.17 | $46.90 | 867000 |
| 2021-12-17 | 46.63 | $49.21 | 1.1M |
| 2021-12-16 | 44.74 | $48.17 | 727000 |
| 2021-12-15 | 46.19 | $49.14 | 1.3M |
| 2021-12-14 | 47.06 | $49.72 | 1.0M |
| 2021-12-13 | 45.86 | $49.00 | 1.5M |
| 2021-12-10 | 48.63 | $50.91 | 673600 |
| 2021-12-09 | 46.51 | $49.59 | 760300 |
| 2021-12-08 | 46.90 | $49.87 | 1.5M |
| 2021-12-07 | 43.19 | $47.58 | 1.3M |
| 2021-12-06 | 37.72 | $44.55 | 1.7M |
| 2021-12-03 | 30.33 | $41.04 | 4.2M |
| 2021-12-02 | 37.40 | $46.93 | 2.3M |
| 2021-12-01 | 43.10 | $50.45 | 958800 |
| 2021-11-30 | 44.48 | $51.20 | 2.0M |
| 2021-11-29 | 47.54 | $52.80 | 657900 |
| 2021-11-26 | 50.99 | $54.45 | 424500 |
| 2021-11-24 | 56.07 | $56.62 | 465300 |
| 2021-11-23 | 56.61 | $56.84 | 688900 |
| 2021-11-22 | 55.19 | $56.08 | 511400 |
| 2021-11-19 | 56.20 | $56.52 | 703800 |
| 2021-11-18 | 52.20 | $54.41 | 1.2M |
| 2021-11-17 | 51.98 | $54.30 | 811500 |
| 2021-11-16 | 54.10 | $55.30 | 1.0M |
| 2021-11-15 | 49.13 | $52.78 | 505000 |
| 2021-11-12 | 50.19 | $53.30 | 552000 |
| 2021-11-11 | 47.08 | $51.82 | 638200 |
| 2021-11-10 | 43.22 | $50.12 | 793100 |
| 2021-11-09 | 40.21 | $48.89 | 742000 |
| 2021-11-08 | 39.47 | $48.59 | 661300 |
| 2021-11-05 | 39.13 | $48.45 | 711400 |
| 2021-11-04 | 39.22 | $48.51 | 1.1M |
| 2021-11-03 | 40.96 | $49.70 | 1.6M |
| 2021-11-02 | 38.07 | $48.38 | 1.4M |
| 2021-11-01 | 43.14 | $51.71 | 1.3M |
| 2021-10-29 | 40.14 | $50.39 | 615100 |
| 2021-10-28 | 41.58 | $51.30 | 569400 |
| 2021-10-27 | 39.82 | $50.52 | 699900 |
| 2021-10-26 | 39.08 | $50.19 | 1.4M |
| 2021-10-25 | 44.30 | $53.53 | 998600 |
| 2021-10-22 | 47.30 | $55.20 | 623000 |
| 2021-10-21 | 53.10 | $58.04 | 587200 |
| 2021-10-20 | 53.68 | $58.30 | 701300 |
| 2021-10-19 | 53.10 | $57.99 | 770500 |
| 2021-10-18 | 51.25 | $56.99 | 844700 |
| 2021-10-15 | 53.39 | $58.06 | 440100 |
| 2021-10-14 | 51.13 | $56.81 | 412500 |
| 2021-10-13 | 52.99 | $57.76 | 645300 |
| 2021-10-12 | 52.06 | $57.23 | 528300 |
| 2021-10-11 | 51.15 | $56.70 | 595500 |
| 2021-10-08 | 49.57 | $55.78 | 535300 |
| 2021-10-07 | 48.15 | $54.96 | 644500 |
| 2021-10-06 | 44.14 | $52.76 | 955000 |
| 2021-10-05 | 45.54 | $53.68 | 406600 |
| 2021-10-04 | 42.86 | $52.25 | 651600 |
| 2021-10-01 | 44.79 | $53.57 | 562800 |
| 2021-09-30 | 46.70 | $54.83 | 768900 |
| 2021-09-29 | 46.30 | $54.60 | 823200 |
| 2021-09-28 | 47.69 | $55.55 | 801100 |
| 2021-09-27 | 50.09 | $57.14 | 1.1M |
| 2021-09-24 | 44.38 | $53.72 | 3.6M |
| 2021-09-23 | 41.62 | $52.23 | 1.1M |
| 2021-09-22 | 41.32 | $52.07 | 1.0M |
| 2021-09-21 | 42.51 | $53.00 | 715200 |
| 2021-09-20 | 42.24 | $52.84 | 1.1M |
| 2021-09-17 | 44.63 | $54.74 | 1.4M |
| 2021-09-16 | 43.95 | $54.31 | 1.9M |
| 2021-09-15 | 44.81 | $55.01 | 3.5M |
| 2021-09-14 | 55.03 | $62.05 | 453500 |
| 2021-09-13 | 56.28 | $62.77 | 459800 |
| 2021-09-10 | 56.85 | $63.11 | 654000 |
| 2021-09-09 | 61.04 | $65.50 | 762900 |
| 2021-09-08 | 59.94 | $64.56 | 1.5M |
| 2021-09-07 | 64.42 | $66.99 | 1.9M |
| 2021-09-03 | 61.75 | $64.60 | 833900 |
| 2021-09-02 | 62.72 | $65.12 | 897300 |
| 2021-09-01 | 62.66 | $65.07 | 1.3M |
| 2021-08-31 | 60.76 | $63.30 | 1.7M |
| 2021-08-30 | 59.21 | $61.91 | 898000 |
| 2021-08-27 | 59.31 | $61.97 | 2.5M |
| 2021-08-26 | 57.00 | $59.88 | 13.6M |
| 2021-08-25 | 52.86 | $56.47 | 1.5M |
| 2021-08-24 | 50.80 | $54.91 | 3.2M |
| 2021-08-23 | 41.84 | $49.13 | 1.6M |
| 2021-08-20 | 37.53 | $46.82 | 2.0M |
| 2021-08-19 | 34.45 | $45.28 | 3.9M |
| 2021-08-18 | 24.69 | $41.02 | 2.5M |
| 2021-08-17 | 23.37 | $40.50 | 2.8M |
| 2021-08-16 | 25.35 | $42.93 | 1.3M |
| 2021-08-13 | 27.40 | $45.20 | 817300 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-21.79
2026-08-10
Close Price
$74.88
Vol: 222635
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-47.40
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-08-10 | -21.79 | $74.88 | 222635 |
| 2026-08-07 | -27.12 | $74.44 | 159000 |
| 2026-08-06 | -23.61 | $74.73 | 180429 |
| 2026-08-05 | -22.64 | $74.81 | 298337 |
| 2026-08-04 | -21.91 | $74.87 | 171421 |
| 2026-08-03 | -32.69 | $73.98 | 228701 |
| 2026-07-31 | -36.25 | $73.57 | 293610 |
| 2026-07-30 | -35.71 | $73.02 | 451654 |
| 2026-07-29 | -24.88 | $73.99 | 254788 |
| 2026-07-28 | -15.98 | $74.83 | 359700 |
| 2026-07-27 | -7.00 | $74.80 | 472513 |
| 2026-07-24 | -4.00 | $73.95 | 424129 |
| 2026-07-23 | -7.08 | $72.58 | 255414 |
| 2026-07-22 | -6.53 | $72.43 | 239575 |
| 2026-07-21 | -13.05 | $71.90 | 234930 |
| 2026-07-20 | -10.00 | $71.59 | 291500 |
| 2026-07-17 | -26.96 | $70.07 | 145009 |
| 2026-07-16 | -37.43 | $69.32 | 306339 |
| 2026-07-15 | -15.08 | $70.92 | 256200 |
| 2026-07-14 | -31.98 | $69.71 | 173500 |
| 2026-07-13 | -31.42 | $69.75 | 162814 |
| 2026-07-10 | -20.39 | $70.54 | 195036 |
| 2026-07-09 | -0.14 | $71.76 | 207825 |
| 2026-07-08 | -4.20 | $70.28 | 227818 |
| 2026-07-07 | -15.20 | $69.60 | 207400 |
| 2026-07-06 | -10.84 | $69.35 | 318211 |
| 2026-07-02 | -49.91 | $67.26 | 297835 |
| 2026-07-01 | -56.64 | $66.90 | 330100 |
| 2026-06-30 | -73.64 | $65.99 | 216811 |
| 2026-06-29 | -74.77 | $65.93 | 434402 |
| 2026-06-26 | -61.12 | $66.66 | 433704 |
| 2026-06-25 | -56.63 | $66.43 | 400427 |
| 2026-06-24 | -65.05 | $65.91 | 308400 |
| 2026-06-23 | -39.01 | $66.29 | 407800 |
| 2026-06-22 | -17.08 | $67.25 | 203007 |
| 2026-06-18 | -26.83 | $65.72 | 498300 |
| 2026-06-17 | -22.37 | $66.42 | 274332 |
| 2026-06-16 | -16.44 | $67.35 | 327325 |
| 2026-06-15 | -6.88 | $68.85 | 273800 |
| 2026-06-12 | -9.04 | $67.83 | 361829 |
| 2026-06-11 | -6.76 | $68.17 | 427130 |
| 2026-06-10 | -6.22 | $68.25 | 342925 |
| 2026-06-09 | -20.68 | $66.09 | 356021 |
| 2026-06-08 | -20.62 | $66.10 | 254500 |
| 2026-06-05 | -20.68 | $66.09 | 412700 |
| 2026-06-04 | -7.70 | $68.03 | 285428 |
| 2026-06-03 | -14.86 | $66.96 | 383962 |
| 2026-06-02 | -3.15 | $68.71 | 372400 |
| 2026-06-01 | -3.68 | $68.36 | 382121 |
| 2026-05-29 | -6.65 | $67.43 | 478055 |
| 2026-05-28 | -11.91 | $65.93 | 443100 |
| 2026-05-27 | -15.52 | $65.45 | 580027 |
| 2026-05-26 | -14.79 | $64.09 | 787439 |
| 2026-05-22 | -97.18 | $54.42 | 349513 |
| 2026-05-21 | -78.87 | $56.03 | 335900 |
| 2026-05-20 | -82.38 | $56.88 | 202200 |
| 2026-05-19 | -82.16 | $56.89 | 162011 |
| 2026-05-18 | -83.24 | $57.22 | 220400 |
| 2026-05-15 | -96.58 | $56.33 | 239006 |
| 2026-05-14 | -83.96 | $57.35 | 261500 |
| 2026-05-13 | -57.72 | $59.61 | 295400 |
| 2026-05-12 | -74.25 | $58.23 | 276547 |
| 2026-05-11 | -64.67 | $59.03 | 200100 |
| 2026-05-08 | -66.47 | $58.88 | 168642 |
| 2026-05-07 | -65.03 | $59.00 | 269000 |
| 2026-05-06 | -49.82 | $60.27 | 361002 |
| 2026-05-05 | -68.02 | $58.75 | 175800 |
| 2026-05-04 | -64.55 | $59.04 | 280946 |
| 2026-05-01 | -66.83 | $58.85 | 184410 |
| 2026-04-30 | -65.15 | $58.99 | 193800 |
| 2026-04-29 | -86.35 | $57.22 | 413843 |
| 2026-04-28 | -91.51 | $57.53 | 388438 |
| 2026-04-27 | -71.15 | $58.61 | 403500 |
| 2026-04-24 | -69.56 | $58.74 | 159501 |
| 2026-04-23 | -81.66 | $57.75 | 448412 |
| 2026-04-22 | -63.45 | $59.24 | 259907 |
| 2026-04-21 | -46.45 | $60.63 | 390032 |
| 2026-04-20 | -19.68 | $62.82 | 210409 |
| 2026-04-17 | -19.32 | $62.85 | 267700 |
| 2026-04-16 | -17.97 | $62.96 | 273803 |
| 2026-04-15 | -7.59 | $63.07 | 207300 |
| 2026-04-14 | -12.44 | $62.16 | 216400 |
| 2026-04-13 | -38.54 | $60.54 | 169900 |
| 2026-04-10 | -53.72 | $60.04 | 242700 |
| 2026-04-09 | -45.18 | $60.74 | 223131 |
| 2026-04-08 | -44.57 | $60.79 | 238004 |
| 2026-04-07 | -70.94 | $58.63 | 215102 |
| 2026-04-06 | -62.64 | $59.31 | 153319 |
| 2026-04-02 | -72.53 | $58.50 | 209324 |
| 2026-04-01 | -74.97 | $58.30 | 256700 |
| 2026-03-31 | -73.87 | $58.39 | 551300 |
| 2026-03-30 | -97.31 | $56.47 | 343875 |
| 2026-03-27 | -98.89 | $56.42 | 352805 |
| 2026-03-26 | -88.31 | $57.87 | 263300 |
| 2026-03-25 | -77.96 | $58.64 | 291700 |
| 2026-03-24 | -84.01 | $58.19 | 391300 |
| 2026-03-23 | -85.22 | $58.10 | 413201 |
| 2026-03-20 | -76.34 | $58.76 | 756100 |
| 2026-03-19 | -72.98 | $59.01 | 847900 |
| 2026-03-18 | -47.04 | $60.94 | 656611 |
| 2026-03-17 | -48.92 | $60.80 | 435227 |
| 2026-03-16 | -43.41 | $61.21 | 447775 |
| 2026-03-13 | -36.29 | $61.74 | 444800 |
| 2026-03-12 | -45.62 | $61.22 | 543312 |
| 2026-03-11 | -47.34 | $61.15 | 637413 |
| 2026-03-10 | -66.47 | $59.80 | 421836 |
| 2026-03-09 | -61.21 | $60.34 | 320827 |
| 2026-03-06 | -55.87 | $60.80 | 141011 |
| 2026-03-05 | -58.65 | $60.56 | 229617 |
| 2026-03-04 | -67.36 | $59.81 | 225535 |
| 2026-03-03 | -77.35 | $58.95 | 419533 |
| 2026-03-02 | -69.11 | $59.66 | 389600 |
| 2026-02-27 | -93.45 | $59.67 | 421253 |
| 2026-02-26 | -62.78 | $62.81 | 112241 |
| 2026-02-25 | -75.00 | $62.50 | 116138 |
| 2026-02-24 | -82.72 | $61.75 | 271601 |
| 2026-02-23 | -84.80 | $61.62 | 288809 |
| 2026-02-20 | -75.99 | $62.56 | 231300 |
| 2026-02-19 | -81.43 | $61.98 | 197901 |
| 2026-02-18 | -81.89 | $61.93 | 208228 |
| 2026-02-17 | -90.15 | $61.05 | 251000 |
| 2026-02-13 | -88.93 | $61.18 | 319400 |
| 2026-02-12 | -92.85 | $61.32 | 452733 |
| 2026-02-11 | -61.95 | $64.63 | 265300 |
| 2026-02-10 | -61.86 | $64.70 | 132700 |
| 2026-02-09 | -58.10 | $65.08 | 391148 |
| 2026-02-06 | -77.77 | $63.09 | 381200 |
| 2026-02-05 | -87.25 | $62.13 | 234942 |
| 2026-02-04 | -89.23 | $61.93 | 1.0M |
| 2026-02-03 | -84.80 | $64.10 | 459500 |
| 2026-02-02 | -82.34 | $64.62 | 316900 |
| 2026-01-30 | -85.84 | $64.35 | 514300 |
| 2026-01-29 | -59.09 | $66.41 | 535359 |
| 2026-01-28 | -48.96 | $67.19 | 297919 |
| 2026-01-27 | -31.04 | $68.57 | 216541 |
| 2026-01-26 | -13.90 | $69.89 | 333919 |
| 2026-01-23 | -20.26 | $69.40 | 318449 |
| 2026-01-22 | -42.47 | $67.69 | 448200 |
| 2026-01-21 | -61.30 | $66.24 | 408823 |
| 2026-01-20 | -37.40 | $68.08 | 570437 |
| 2026-01-16 | -18.47 | $69.49 | 470819 |
| 2026-01-15 | -13.18 | $69.89 | 316808 |
| 2026-01-14 | -10.63 | $69.92 | 383900 |
| 2026-01-13 | -5.11 | $70.46 | 289800 |
| 2026-01-12 | -12.58 | $69.31 | 675100 |
| 2026-01-09 | -42.45 | $66.40 | 367446 |
| 2026-01-08 | -9.04 | $69.43 | 578300 |
| 2026-01-07 | -13.27 | $67.39 | 467975 |
| 2026-01-06 | -40.50 | $65.44 | 307700 |
| 2026-01-05 | -13.81 | $66.11 | 358585 |
| 2026-01-02 | -37.76 | $64.74 | 360300 |
| 2025-12-31 | -37.41 | $64.76 | 386045 |
| 2025-12-30 | -48.78 | $64.11 | 333106 |
| 2025-12-29 | -23.60 | $65.55 | 230105 |
| 2025-12-26 | -16.26 | $65.97 | 135100 |
| 2025-12-24 | -18.36 | $65.85 | 137036 |
| 2025-12-23 | -8.65 | $66.04 | 273600 |
| 2025-12-22 | -16.92 | $65.60 | 256200 |
| 2025-12-19 | -24.81 | $65.18 | 997900 |
| 2025-12-18 | -56.67 | $64.07 | 269530 |
| 2025-12-17 | -52.24 | $63.19 | 200507 |
| 2025-12-16 | -52.73 | $62.63 | 200609 |
| 2025-12-15 | -43.94 | $63.50 | 252800 |
| 2025-12-12 | -34.50 | $64.31 | 416247 |
| 2025-12-11 | -43.08 | $63.43 | 297425 |
| 2025-12-10 | -38.99 | $63.85 | 353600 |
| 2025-12-09 | -37.72 | $63.98 | 279322 |
| 2025-12-08 | -35.58 | $64.20 | 384035 |
| 2025-12-05 | -38.89 | $63.86 | 476800 |
| 2025-12-04 | -54.48 | $62.26 | 265000 |
| 2025-12-03 | -57.70 | $61.93 | 398400 |
| 2025-12-02 | -55.17 | $62.19 | 358536 |
| 2025-12-01 | -43.18 | $63.42 | 382918 |
| 2025-11-28 | -46.10 | $63.12 | 298000 |
| 2025-11-26 | -43.66 | $63.37 | 319400 |
| 2025-11-25 | -31.97 | $64.57 | 566742 |
| 2025-11-24 | -29.43 | $64.83 | 714547 |
| 2025-11-21 | -59.06 | $61.79 | 514349 |
| 2025-11-20 | -40.45 | $63.70 | 1.4M |
| 2025-11-19 | -49.25 | $59.95 | 405900 |
| 2025-11-18 | -55.78 | $59.35 | 414000 |
| 2025-11-17 | -75.63 | $58.56 | 330000 |
| 2025-11-14 | -72.61 | $58.68 | 263230 |
| 2025-11-13 | -54.72 | $58.44 | 233800 |
| 2025-11-12 | -29.90 | $59.86 | 271207 |
| 2025-11-11 | -11.01 | $60.94 | 186531 |
| 2025-11-10 | -10.31 | $60.94 | 214518 |
| 2025-11-07 | -33.22 | $59.50 | 248536 |
| 2025-11-06 | -31.89 | $59.30 | 154500 |
| 2025-11-05 | -27.27 | $59.62 | 211428 |
| 2025-11-04 | -38.82 | $58.82 | 214542 |
| 2025-11-03 | -15.15 | $60.46 | 188137 |
| 2025-10-31 | -31.75 | $59.31 | 209500 |
| 2025-10-30 | -20.20 | $60.11 | 317100 |
| 2025-10-29 | -14.29 | $60.52 | 202800 |
| 2025-10-28 | -30.45 | $59.40 | 298017 |
| 2025-10-27 | -6.49 | $61.06 | 212500 |
| 2025-10-24 | -11.66 | $59.81 | 137517 |
| 2025-10-23 | -16.72 | $59.51 | 160032 |
| 2025-10-22 | -37.91 | $58.79 | 174800 |
| 2025-10-21 | -34.51 | $59.21 | 363918 |
| 2025-10-20 | -37.06 | $59.03 | 362500 |
| 2025-10-17 | -67.52 | $56.99 | 289004 |
| 2025-10-16 | -74.51 | $56.90 | 401900 |
| 2025-10-15 | -72.27 | $57.12 | 276100 |
| 2025-10-14 | -82.53 | $56.18 | 251200 |
| 2025-10-13 | -82.75 | $56.16 | 255330 |
| 2025-10-10 | -96.83 | $54.87 | 481402 |
| 2025-10-09 | -90.62 | $57.46 | 221127 |
| 2025-10-08 | -94.64 | $58.09 | 165224 |
| 2025-10-07 | -100.00 | $57.77 | 286710 |
| 2025-10-06 | -94.47 | $58.34 | 196533 |
| 2025-10-03 | -89.23 | $58.71 | 174817 |
| 2025-10-02 | -88.79 | $58.74 | 377103 |
| 2025-10-01 | -83.04 | $59.13 | 195344 |
| 2025-09-30 | -90.71 | $58.61 | 280937 |
| 2025-09-29 | -54.51 | $59.08 | 211300 |
| 2025-09-26 | -47.59 | $58.55 | 290602 |
| 2025-09-25 | -40.45 | $59.38 | 294700 |
| 2025-09-24 | -24.61 | $61.48 | 465400 |
| 2025-09-23 | -34.88 | $60.11 | 314053 |
| 2025-09-22 | -31.28 | $60.59 | 421000 |
| 2025-09-19 | -15.06 | $62.63 | 760700 |
| 2025-09-18 | -8.59 | $63.47 | 304700 |
| 2025-09-17 | -13.36 | $62.68 | 848500 |
| 2025-09-16 | -11.46 | $62.90 | 419100 |
| 2025-09-15 | -13.62 | $62.55 | 864400 |
| 2025-09-12 | -13.74 | $62.53 | 591100 |
| 2025-09-11 | -19.04 | $61.67 | 309600 |
| 2025-09-10 | -11.09 | $62.96 | 630000 |
| 2025-09-09 | -5.92 | $63.80 | 474600 |
| 2025-09-08 | -6.65 | $63.68 | 773400 |
| 2025-09-05 | -11.14 | $62.57 | 1.3M |
| 2025-09-04 | -2.10 | $62.04 | 1.3M |
| 2025-09-03 | -8.25 | $59.87 | 834400 |
| 2025-09-02 | -1.16 | $58.74 | 1.2M |
| 2025-08-29 | -10.81 | $54.06 | 623900 |
| 2025-08-28 | -45.49 | $51.67 | 273100 |
| 2025-08-27 | -13.02 | $53.54 | 701400 |
| 2025-08-26 | -30.16 | $51.54 | 456400 |
| 2025-08-25 | -5.20 | $52.54 | 351300 |
| 2025-08-22 | -1.19 | $51.84 | 378800 |
| 2025-08-21 | -30.24 | $50.86 | 177200 |
| 2025-08-20 | -63.18 | $50.36 | 205800 |
| 2025-08-19 | -83.11 | $49.40 | 453400 |
| 2025-08-18 | -84.00 | $50.11 | 247800 |
| 2025-08-15 | -78.64 | $50.37 | 221600 |
| 2025-08-14 | -82.26 | $50.37 | 223000 |
| 2025-08-13 | -72.95 | $51.01 | 257200 |
| 2025-08-12 | -82.71 | $50.44 | 147100 |
| 2025-08-11 | -82.71 | $50.44 | 119000 |
| 2025-08-08 | -79.11 | $50.65 | 95000 |
| 2025-08-07 | -73.12 | $51.00 | 291100 |
| 2025-08-06 | -79.45 | $50.63 | 228000 |
| 2025-08-05 | -85.62 | $50.27 | 284900 |
| 2025-08-04 | -86.99 | $50.19 | 205500 |
| 2025-08-01 | -81.34 | $50.52 | 295100 |
| 2025-07-31 | -93.54 | $50.20 | 206800 |
| 2025-07-30 | -94.66 | $50.31 | 80200 |
| 2025-07-29 | -91.41 | $50.48 | 124600 |
| 2025-07-28 | -92.18 | $50.44 | 257300 |
| 2025-07-25 | -82.19 | $51.07 | 356300 |
| 2025-07-24 | -63.41 | $52.03 | 187300 |
| 2025-07-23 | -35.81 | $53.44 | 287800 |
| 2025-07-22 | -37.77 | $53.00 | 194800 |
| 2025-07-21 | -31.64 | $53.15 | 534000 |
| 2025-07-18 | -20.30 | $53.91 | 188700 |
| 2025-07-17 | -9.85 | $54.61 | 158900 |
| 2025-07-16 | -12.08 | $54.39 | 350400 |
| 2025-07-15 | -4.53 | $54.89 | 335600 |
| 2025-07-14 | -8.26 | $54.01 | 185700 |
| 2025-07-11 | -14.00 | $53.67 | 125800 |
| 2025-07-10 | -19.39 | $53.35 | 223000 |
| 2025-07-09 | -16.53 | $53.52 | 263900 |
| 2025-07-08 | -13.31 | $53.68 | 865800 |
| 2025-07-07 | -14.63 | $50.98 | 449100 |
| 2025-07-03 | -19.96 | $50.68 | 90000 |
| 2025-07-02 | -15.47 | $50.87 | 194700 |
| 2025-07-01 | -11.88 | $51.03 | 213700 |
| 2025-06-30 | -9.17 | $50.91 | 140900 |
| 2025-06-27 | -9.40 | $50.90 | 246500 |
| 2025-06-26 | -5.41 | $50.62 | 186800 |
| 2025-06-25 | -6.05 | $50.52 | 207700 |
| 2025-06-24 | -3.07 | $50.53 | 277700 |
| 2025-06-23 | -18.41 | $49.18 | 214800 |
| 2025-06-20 | -10.91 | $49.84 | 642400 |
| 2025-06-18 | -2.27 | $50.60 | 458900 |
| 2025-06-17 | -7.51 | $50.00 | 371800 |
| 2025-06-16 | -9.91 | $49.77 | 229000 |
| 2025-06-13 | -18.36 | $49.02 | 353200 |
| 2025-06-12 | -9.80 | $49.78 | 232700 |
| 2025-06-11 | -12.16 | $49.57 | 265300 |
| 2025-06-10 | -3.09 | $49.60 | 342900 |
| 2025-06-09 | -3.15 | $48.84 | 360600 |
| 2025-06-06 | -14.66 | $48.00 | 484200 |
| 2025-06-05 | -17.40 | $47.80 | 397800 |
| 2025-06-04 | -25.34 | $47.22 | 291200 |
| 2025-06-03 | -25.34 | $47.03 | 236800 |
| 2025-06-02 | -17.27 | $47.68 | 161000 |
| 2025-05-30 | -14.78 | $47.88 | 608700 |
| 2025-05-29 | -0.60 | $49.02 | 462400 |
| 2025-05-28 | -0.50 | $48.21 | 592800 |
| 2025-05-27 | -3.92 | $46.19 | 615200 |
| 2025-05-23 | -11.67 | $43.64 | 264500 |
| 2025-05-22 | -8.75 | $43.75 | 190100 |
| 2025-05-21 | -20.19 | $43.15 | 237400 |
| 2025-05-20 | -7.46 | $43.39 | 305500 |
| 2025-05-19 | -23.02 | $42.53 | 181000 |
| 2025-05-16 | -24.45 | $42.20 | 143300 |
| 2025-05-15 | -15.90 | $42.63 | 227400 |
| 2025-05-14 | -22.47 | $42.30 | 208700 |
| 2025-05-13 | -19.48 | $42.45 | 291900 |
| 2025-05-12 | -11.33 | $42.86 | 193300 |
| 2025-05-09 | -20.26 | $42.32 | 195900 |
| 2025-05-08 | -10.38 | $42.86 | 312900 |
| 2025-05-07 | -0.75 | $42.82 | 266700 |
| 2025-05-06 | -7.63 | $42.37 | 538400 |
| 2025-05-05 | -7.82 | $42.01 | 345500 |
| 2025-05-02 | -2.88 | $42.25 | 331500 |
| 2025-05-01 | -32.38 | $40.85 | 176500 |
| 2025-04-30 | -28.40 | $41.16 | 250600 |
| 2025-04-29 | -23.27 | $41.42 | 305100 |
| 2025-04-28 | -28.21 | $41.17 | 336400 |
| 2025-04-25 | -36.88 | $40.73 | 493600 |
| 2025-04-24 | -41.05 | $41.02 | 821300 |
| 2025-04-23 | -46.79 | $40.68 | 543100 |
| 2025-04-22 | -49.66 | $40.51 | 501100 |
| 2025-04-21 | -70.44 | $39.28 | 352400 |
| 2025-04-17 | -71.79 | $39.20 | 534500 |
| 2025-04-16 | -56.80 | $40.26 | 700900 |
| 2025-04-15 | -59.61 | $41.71 | 364300 |
| 2025-04-14 | -76.43 | $40.29 | 682900 |
| 2025-04-11 | -85.61 | $39.30 | 541800 |
| 2025-04-10 | -92.85 | $38.41 | 801600 |
| 2025-04-09 | -87.32 | $39.09 | 729100 |
| 2025-04-08 | -97.01 | $38.14 | 1.1M |
| 2025-04-07 | -92.81 | $38.85 | 754000 |
| 2025-04-04 | -97.18 | $39.14 | 959300 |
| 2025-04-03 | -86.22 | $42.09 | 529900 |
| 2025-04-02 | -86.01 | $42.30 | 424300 |
| 2025-04-01 | -87.69 | $42.12 | 280800 |
| 2025-03-31 | -88.99 | $41.98 | 383400 |
| 2025-03-28 | -93.00 | $41.55 | 642000 |
| 2025-03-27 | -82.93 | $42.63 | 410200 |
| 2025-03-26 | -81.25 | $42.81 | 508800 |
| 2025-03-25 | -88.69 | $42.03 | 500900 |
| 2025-03-24 | -88.28 | $42.50 | 1.0M |
| 2025-03-21 | -91.94 | $41.97 | 2.0M |
| 2025-03-20 | -97.04 | $41.23 | 4.6M |
| 2025-03-19 | -82.00 | $46.88 | 1.3M |
| 2025-03-18 | -74.12 | $47.69 | 1.5M |
| 2025-03-17 | -60.51 | $49.09 | 928800 |
| 2025-03-14 | -74.22 | $47.68 | 888900 |
| 2025-03-13 | -79.26 | $46.75 | 429000 |
| 2025-03-12 | -61.67 | $48.65 | 297500 |
| 2025-03-11 | -61.39 | $48.68 | 382100 |
| 2025-03-10 | -65.28 | $48.26 | 470700 |
| 2025-03-07 | -59.91 | $48.84 | 471300 |
| 2025-03-06 | -46.30 | $50.31 | 1.0M |
| 2025-03-05 | -53.56 | $49.52 | 650200 |
| 2025-03-04 | -70.26 | $47.35 | 454300 |
| 2025-03-03 | -63.26 | $46.84 | 569800 |
| 2025-02-28 | -63.63 | $46.79 | 822500 |
| 2025-02-27 | -60.94 | $47.15 | 908000 |
| 2025-02-26 | -47.12 | $49.00 | 1.3M |
| 2025-02-25 | -24.12 | $52.08 | 2.7M |
| 2025-02-24 | -18.77 | $50.10 | 931300 |
| 2025-02-21 | -28.79 | $48.97 | 399500 |
| 2025-02-20 | -12.95 | $49.99 | 487500 |
| 2025-02-19 | -33.01 | $48.13 | 623200 |
| 2025-02-18 | -16.18 | $49.69 | 940500 |
| 2025-02-14 | -18.17 | $47.15 | 371400 |
| 2025-02-13 | -9.04 | $46.59 | 296300 |
| 2025-02-12 | -31.30 | $44.89 | 216500 |
| 2025-02-11 | -26.14 | $45.20 | 254500 |
| 2025-02-10 | -18.03 | $45.63 | 207700 |
| 2025-02-07 | -9.27 | $46.32 | 248300 |
| 2025-02-06 | -16.60 | $45.45 | 355100 |
| 2025-02-05 | -18.62 | $45.26 | 147700 |
| 2025-02-04 | -21.38 | $45.00 | 359000 |
| 2025-02-03 | -34.68 | $43.75 | 168700 |
| 2025-01-31 | -38.94 | $43.35 | 190000 |
| 2025-01-30 | -18.83 | $45.24 | 249600 |
| 2025-01-29 | -29.36 | $44.25 | 226200 |
| 2025-01-28 | -17.66 | $45.35 | 205800 |
| 2025-01-27 | -29.79 | $44.21 | 367200 |
| 2025-01-24 | -6.70 | $46.38 | 566900 |
| 2025-01-23 | -21.81 | $43.49 | 426800 |
| 2025-01-22 | -12.09 | $44.16 | 613200 |
| 2025-01-21 | -10.46 | $44.22 | 606700 |
| 2025-01-17 | -3.29 | $42.94 | 396500 |
| 2025-01-16 | -15.37 | $41.67 | 438700 |
| 2025-01-15 | -31.26 | $40.42 | 401000 |
| 2025-01-14 | -39.14 | $39.80 | 380700 |
| 2025-01-13 | -41.42 | $39.62 | 312200 |
| 2025-01-10 | -54.64 | $38.58 | 353500 |
| 2025-01-08 | -55.02 | $38.55 | 388800 |
| 2025-01-07 | -59.59 | $38.19 | 666100 |
| 2025-01-06 | -55.65 | $38.50 | 414300 |
| 2025-01-03 | -49.68 | $38.97 | 503300 |
| 2025-01-02 | -39.39 | $39.78 | 456400 |
| 2024-12-31 | -13.09 | $41.85 | 511100 |
| 2024-12-30 | -23.00 | $41.07 | 706600 |
| 2024-12-27 | -8.26 | $42.23 | 498600 |
| 2024-12-26 | -14.45 | $41.64 | 370800 |
| 2024-12-24 | -22.00 | $41.00 | 230900 |
| 2024-12-23 | -17.38 | $41.22 | 615800 |
| 2024-12-20 | -22.17 | $40.78 | 1.6M |
| 2024-12-19 | -65.73 | $36.89 | 880200 |
| 2024-12-18 | -63.94 | $37.05 | 3.2M |
| 2024-12-17 | -40.09 | $39.18 | 767900 |
| 2024-12-16 | -40.20 | $39.17 | 673100 |
| 2024-12-13 | -33.03 | $39.81 | 632100 |
| 2024-12-12 | -26.32 | $40.41 | 202200 |
| 2024-12-11 | -25.30 | $40.47 | 507500 |
| 2024-12-10 | -23.57 | $40.46 | 383200 |
| 2024-12-09 | -15.47 | $41.25 | 705700 |
| 2024-12-06 | -21.52 | $40.66 | 350100 |
| 2024-12-05 | -19.06 | $40.90 | 453900 |
| 2024-12-04 | -29.51 | $39.88 | 575400 |
| 2024-12-03 | -16.39 | $41.16 | 505000 |
| 2024-12-02 | -4.10 | $42.36 | 659100 |
| 2024-11-29 | -13.08 | $38.85 | 391500 |
| 2024-11-27 | -15.30 | $38.70 | 742100 |
| 2024-11-26 | -51.22 | $35.00 | 276200 |
| 2024-11-25 | -57.32 | $34.75 | 529600 |
| 2024-11-22 | -77.80 | $33.91 | 441900 |
| 2024-11-21 | -26.10 | $36.03 | 228000 |
| 2024-11-20 | -23.90 | $36.12 | 229100 |
| 2024-11-19 | -24.39 | $36.10 | 173500 |
| 2024-11-18 | -22.44 | $36.18 | 400700 |
| 2024-11-15 | -10.73 | $36.66 | 281300 |
| 2024-11-14 | -2.02 | $36.40 | 535200 |
| 2024-11-13 | -12.46 | $35.81 | 960200 |
| 2024-11-12 | -64.50 | $33.71 | 594000 |
| 2024-11-11 | -62.88 | $33.86 | 289900 |
| 2024-11-08 | -67.41 | $34.04 | 233600 |
| 2024-11-07 | -62.75 | $34.34 | 255200 |
| 2024-11-06 | -72.27 | $34.00 | 844700 |
| 2024-11-05 | -77.87 | $33.80 | 377500 |
| 2024-11-04 | -82.91 | $33.62 | 195400 |
| 2024-11-01 | -97.76 | $33.10 | 281700 |
| 2024-10-31 | -75.00 | $34.05 | 316500 |
| 2024-10-30 | -80.81 | $33.82 | 294000 |
| 2024-10-29 | -69.72 | $34.58 | 226700 |
| 2024-10-28 | -81.27 | $34.00 | 310300 |
| 2024-10-25 | -79.46 | $34.12 | 286600 |
| 2024-10-24 | -87.28 | $33.79 | 364400 |
| 2024-10-23 | -89.72 | $33.65 | 284000 |
| 2024-10-22 | -77.35 | $34.36 | 299400 |
| 2024-10-21 | -94.95 | $33.35 | 301700 |
| 2024-10-18 | -91.97 | $33.53 | 354700 |
| 2024-10-17 | -100.00 | $33.07 | 309600 |
| 2024-10-16 | -97.92 | $33.61 | 332400 |
| 2024-10-15 | -90.19 | $34.02 | 552200 |
| 2024-10-14 | -62.26 | $35.60 | 289600 |
| 2024-10-11 | -44.16 | $36.53 | 472000 |
| 2024-10-10 | -73.93 | $35.00 | 365700 |
| 2024-10-09 | -82.88 | $34.54 | 724800 |
| 2024-10-08 | -73.74 | $35.01 | 789100 |
| 2024-10-07 | -75.62 | $35.76 | 323400 |
| 2024-10-04 | -58.88 | $36.28 | 431800 |
| 2024-10-03 | -83.66 | $34.96 | 497200 |
| 2024-10-02 | -53.38 | $36.35 | 903900 |
| 2024-10-01 | -47.23 | $36.58 | 500200 |
| 2024-09-30 | -49.71 | $36.24 | 792900 |
| 2024-09-27 | -21.36 | $37.70 | 468000 |
| 2024-09-26 | -13.07 | $37.64 | 578500 |
| 2024-09-25 | -26.58 | $36.33 | 596300 |
| 2024-09-24 | -14.40 | $36.76 | 745300 |
| 2024-09-23 | -23.39 | $35.71 | 425400 |
| 2024-09-20 | -38.64 | $35.26 | 285900 |
| 2024-09-19 | -26.78 | $35.61 | 500300 |
| 2024-09-18 | -54.58 | $34.79 | 302400 |
| 2024-09-17 | -29.15 | $35.54 | 343000 |
| 2024-09-16 | -15.59 | $35.94 | 255200 |
| 2024-09-13 | -2.50 | $36.18 | 221200 |
| 2024-09-12 | -5.78 | $36.06 | 334500 |
| 2024-09-11 | -23.10 | $35.58 | 309700 |
| 2024-09-10 | -26.71 | $35.48 | 411900 |
| 2024-09-09 | -23.46 | $35.44 | 373000 |
| 2024-09-06 | -50.00 | $34.75 | 338400 |
| 2024-09-05 | -55.76 | $34.50 | 359200 |
| 2024-09-04 | -63.67 | $34.28 | 303500 |
| 2024-09-03 | -48.73 | $34.32 | 278400 |
| 2024-08-30 | -32.30 | $34.39 | 479000 |
| 2024-08-29 | -28.60 | $34.58 | 457700 |
| 2024-08-28 | -28.02 | $34.61 | 462700 |
| 2024-08-27 | -48.25 | $33.57 | 271900 |
| 2024-08-26 | -45.91 | $33.69 | 371700 |
| 2024-08-23 | -35.41 | $34.23 | 260500 |
| 2024-08-22 | -35.99 | $34.20 | 542100 |
| 2024-08-21 | -14.01 | $35.33 | 402300 |
| 2024-08-20 | -25.47 | $34.45 | 213500 |
| 2024-08-19 | -1.89 | $35.57 | 236300 |
| 2024-08-16 | -7.22 | $35.15 | 223700 |
| 2024-08-15 | -14.99 | $34.71 | 229800 |
| 2024-08-14 | -15.21 | $34.70 | 337700 |
| 2024-08-13 | -5.56 | $34.99 | 278100 |
| 2024-08-12 | -8.10 | $34.88 | 283700 |
| 2024-08-09 | -23.94 | $33.96 | 504500 |
| 2024-08-08 | -21.29 | $34.09 | 367100 |
| 2024-08-07 | -38.07 | $33.48 | 258700 |
| 2024-08-06 | -45.30 | $33.18 | 275200 |
| 2024-08-05 | -61.35 | $32.63 | 452200 |
| 2024-08-02 | -60.30 | $33.34 | 317500 |
| 2024-08-01 | -63.22 | $33.04 | 256900 |
| 2024-07-31 | -50.37 | $33.29 | 262700 |
| 2024-07-30 | -35.99 | $33.51 | 379900 |
| 2024-07-29 | -29.45 | $33.82 | 581300 |
| 2024-07-26 | -28.27 | $33.76 | 254200 |
| 2024-07-25 | -27.19 | $33.81 | 264000 |
| 2024-07-24 | -20.72 | $34.04 | 228100 |
| 2024-07-23 | -19.44 | $34.12 | 201800 |
| 2024-07-22 | -15.05 | $34.40 | 248400 |
| 2024-07-19 | -26.16 | $33.67 | 182200 |
| 2024-07-18 | -28.34 | $33.41 | 302000 |
| 2024-07-17 | -21.82 | $33.78 | 334100 |
| 2024-07-16 | -14.57 | $34.27 | 341600 |
| 2024-07-15 | -15.51 | $34.20 | 311900 |
| 2024-07-12 | -9.09 | $34.68 | 305700 |
| 2024-07-11 | -18.72 | $33.96 | 447700 |
| 2024-07-10 | -12.97 | $34.39 | 664700 |
| 2024-07-09 | -5.75 | $34.93 | 731400 |
| 2024-07-08 | -0.56 | $33.18 | 519600 |
| 2024-07-05 | -6.99 | $32.27 | 367000 |
| 2024-07-03 | -14.83 | $31.90 | 412600 |
| 2024-07-02 | -2.49 | $31.01 | 352000 |
| 2024-07-01 | -14.79 | $30.30 | 208700 |
| 2024-06-28 | -30.72 | $30.09 | 263000 |
| 2024-06-27 | -45.08 | $30.00 | 336400 |
| 2024-06-26 | -44.56 | $30.02 | 344500 |
| 2024-06-25 | -77.39 | $29.04 | 382000 |
| 2024-06-24 | -61.60 | $29.85 | 309000 |
| 2024-06-21 | -75.18 | $29.24 | 487900 |
| 2024-06-20 | -82.11 | $28.95 | 358600 |
| 2024-06-18 | -85.79 | $28.73 | 291700 |
| 2024-06-17 | -94.53 | $28.22 | 310500 |
| 2024-06-14 | -98.60 | $28.15 | 652300 |
| 2024-06-13 | -96.10 | $28.47 | 385600 |
| 2024-06-12 | -95.94 | $28.48 | 333700 |
| 2024-06-11 | -99.84 | $28.36 | 281800 |
| 2024-06-10 | -98.61 | $28.79 | 307500 |
| 2024-06-07 | -99.85 | $28.72 | 350600 |
| 2024-06-06 | -94.63 | $29.19 | 315900 |
| 2024-06-05 | -98.26 | $28.96 | 491700 |
| 2024-06-04 | -99.18 | $29.12 | 434100 |
| 2024-06-03 | -94.85 | $29.47 | 321900 |
| 2024-05-31 | -88.37 | $29.86 | 571600 |
| 2024-05-30 | -67.61 | $31.11 | 617900 |
| 2024-05-29 | -63.95 | $31.33 | 813000 |
| 2024-05-28 | -83.22 | $32.65 | 354600 |
| 2024-05-24 | -86.84 | $32.54 | 269900 |
| 2024-05-23 | -89.47 | $32.46 | 232900 |
| 2024-05-22 | -66.12 | $33.17 | 189100 |
| 2024-05-21 | -59.54 | $33.37 | 323700 |
| 2024-05-20 | -50.00 | $33.66 | 184500 |
| 2024-05-17 | -40.13 | $33.96 | 296700 |
| 2024-05-16 | -34.41 | $34.11 | 409400 |
| 2024-05-15 | -31.51 | $34.20 | 517100 |
| 2024-05-14 | -39.87 | $33.92 | 276800 |
| 2024-05-13 | -16.67 | $34.61 | 442100 |
| 2024-05-10 | -19.57 | $33.65 | 324900 |
| 2024-05-09 | -5.53 | $33.98 | 318500 |
| 2024-05-08 | -45.98 | $33.17 | 224900 |
| 2024-05-07 | -52.98 | $33.26 | 199500 |
| 2024-05-06 | -40.36 | $33.77 | 152800 |
| 2024-05-03 | -40.36 | $33.77 | 348200 |
| 2024-05-02 | -38.87 | $33.82 | 413900 |
| 2024-05-01 | -86.65 | $32.21 | 264300 |
| 2024-04-30 | -74.48 | $32.62 | 375300 |
| 2024-04-29 | -49.26 | $33.47 | 311500 |
| 2024-04-26 | -41.37 | $33.38 | 323200 |
| 2024-04-25 | -39.92 | $33.23 | 140700 |
| 2024-04-24 | -33.33 | $33.38 | 254500 |
| 2024-04-23 | -40.49 | $33.00 | 335800 |
| 2024-04-22 | -44.30 | $32.80 | 293600 |
| 2024-04-19 | -55.13 | $32.23 | 277000 |
| 2024-04-18 | -46.96 | $32.66 | 426200 |
| 2024-04-17 | -55.51 | $32.21 | 380100 |
| 2024-04-16 | -55.80 | $31.81 | 362000 |
| 2024-04-15 | -46.22 | $32.38 | 381700 |
| 2024-04-12 | -37.48 | $32.90 | 547100 |
| 2024-04-11 | -19.16 | $33.99 | 440000 |
| 2024-04-10 | -18.66 | $34.02 | 740200 |
| 2024-04-09 | -5.88 | $34.78 | 873600 |
| 2024-04-08 | -0.52 | $34.93 | 388500 |
| 2024-04-05 | -5.71 | $34.06 | 216100 |
| 2024-04-04 | -8.54 | $33.82 | 511800 |
| 2024-04-03 | 0.00 | $34.16 | 439200 |
| 2024-04-02 | -5.00 | $33.29 | 675600 |
| 2024-04-01 | -37.50 | $31.86 | 618100 |
| 2024-03-28 | -62.73 | $30.75 | 739800 |
| 2024-03-27 | -74.09 | $30.25 | 572700 |
| 2024-03-26 | -79.77 | $30.00 | 323100 |
| 2024-03-25 | -74.09 | $30.25 | 211800 |
| 2024-03-22 | -63.86 | $30.70 | 266300 |
| 2024-03-21 | -54.32 | $31.12 | 454200 |
| 2024-03-20 | -36.82 | $31.89 | 423600 |
| 2024-03-19 | -46.14 | $31.48 | 1.4M |
| 2024-03-18 | -3.18 | $33.37 | 1.1M |
| 2024-03-15 | -41.56 | $32.26 | 1.2M |
| 2024-03-14 | -48.79 | $31.87 | 1.2M |
| 2024-03-13 | -29.50 | $32.91 | 766700 |
| 2024-03-12 | -54.73 | $31.55 | 420900 |
| 2024-03-11 | -85.71 | $29.88 | 571800 |
| 2024-03-08 | -92.95 | $29.49 | 1.9M |
| 2024-03-07 | -74.02 | $31.68 | 840700 |
| 2024-03-06 | -77.31 | $31.91 | 440000 |
| 2024-03-05 | -68.66 | $32.20 | 824900 |
| 2024-03-04 | -80.00 | $31.66 | 851000 |
| 2024-03-01 | -54.06 | $32.37 | 757600 |
| 2024-02-29 | -76.14 | $31.50 | 5.0M |
| 2024-02-28 | -66.37 | $31.50 | 591500 |
| 2024-02-27 | -52.13 | $32.05 | 956300 |
| 2024-02-26 | -51.70 | $32.07 | 415500 |
| 2024-02-23 | -42.98 | $32.48 | 335900 |
| 2024-02-22 | -44.89 | $32.39 | 285800 |
| 2024-02-21 | -42.98 | $32.48 | 422800 |
| 2024-02-20 | -44.04 | $32.43 | 479200 |
| 2024-02-16 | -26.15 | $33.14 | 440700 |
| 2024-02-15 | -6.65 | $33.57 | 350600 |
| 2024-02-14 | -16.74 | $33.10 | 458100 |
| 2024-02-13 | -43.56 | $31.85 | 426300 |
| 2024-02-12 | -1.50 | $33.81 | 294200 |
| 2024-02-09 | -18.45 | $33.02 | 233200 |
| 2024-02-08 | -12.88 | $33.28 | 426700 |
| 2024-02-07 | -21.46 | $32.88 | 748900 |
| 2024-02-06 | -10.30 | $33.40 | 2.2M |
| 2024-02-05 | -32.10 | $31.78 | 540500 |
| 2024-02-02 | -56.98 | $31.07 | 286700 |
| 2024-02-01 | -57.71 | $31.36 | 373700 |
| 2024-01-31 | -71.54 | $30.66 | 487400 |
| 2024-01-30 | -88.16 | $29.98 | 262600 |
| 2024-01-29 | -87.68 | $30.54 | 344600 |
| 2024-01-26 | -81.61 | $31.19 | 687300 |
| 2024-01-25 | -77.87 | $31.59 | 733500 |
| 2024-01-24 | -76.19 | $31.82 | 535000 |
| 2024-01-23 | -84.62 | $30.90 | 565400 |
| 2024-01-22 | -95.07 | $29.80 | 712900 |
| 2024-01-19 | -94.64 | $29.85 | 431100 |
| 2024-01-18 | -97.27 | $29.59 | 538200 |
| 2024-01-17 | -94.71 | $29.89 | 645000 |
| 2024-01-16 | -98.43 | $30.32 | 736600 |
| 2024-01-12 | -99.02 | $31.87 | 430800 |
| 2024-01-11 | -95.79 | $32.33 | 281600 |
| 2024-01-10 | -97.82 | $32.44 | 542400 |
| 2024-01-09 | -94.96 | $32.69 | 493800 |
| 2024-01-08 | -98.10 | $32.72 | 1.0M |
| 2024-01-05 | -92.46 | $33.26 | 460500 |
| 2024-01-04 | -90.06 | $33.46 | 961800 |
| 2024-01-03 | -95.93 | $32.97 | 1.2M |
| 2024-01-02 | -85.03 | $33.88 | 3.0M |
| 2023-12-29 | -27.23 | $39.70 | 282400 |
| 2023-12-28 | -34.04 | $39.38 | 377800 |
| 2023-12-27 | -45.53 | $38.84 | 388100 |
| 2023-12-26 | -32.77 | $39.44 | 312000 |
| 2023-12-22 | -32.81 | $39.72 | 336900 |
| 2023-12-21 | -23.02 | $40.56 | 649600 |
| 2023-12-20 | -35.97 | $39.84 | 540000 |
| 2023-12-19 | -35.25 | $39.88 | 601000 |
| 2023-12-18 | -60.44 | $38.80 | 237600 |
| 2023-12-15 | -64.52 | $38.54 | 470100 |
| 2023-12-14 | -60.44 | $38.80 | 351900 |
| 2023-12-13 | -67.92 | $38.50 | 331300 |
| 2023-12-12 | -60.26 | $39.03 | 559800 |
| 2023-12-11 | -90.46 | $36.94 | 256500 |
| 2023-12-08 | -87.27 | $37.44 | 815900 |
| 2023-12-07 | -82.88 | $37.73 | 403800 |
| 2023-12-06 | -86.06 | $37.52 | 358800 |
| 2023-12-05 | -83.79 | $37.67 | 381300 |
| 2023-12-04 | -88.18 | $37.38 | 664400 |
| 2023-12-01 | -96.93 | $37.20 | 404400 |
| 2023-11-30 | -81.19 | $38.41 | 1.3M |
| 2023-11-29 | -97.33 | $38.47 | 557000 |
| 2023-11-28 | -80.82 | $39.24 | 436100 |
| 2023-11-27 | -78.98 | $39.33 | 707100 |
| 2023-11-24 | -31.02 | $41.68 | 287800 |
| 2023-11-22 | -41.88 | $41.06 | 317700 |
| 2023-11-21 | -36.79 | $41.32 | 505900 |
| 2023-11-20 | -24.27 | $41.96 | 495800 |
| 2023-11-17 | -31.15 | $41.58 | 582100 |
| 2023-11-16 | -27.31 | $41.78 | 253000 |
| 2023-11-15 | -14.04 | $42.47 | 475600 |
| 2023-11-14 | -12.89 | $41.92 | 380400 |
| 2023-11-13 | -12.44 | $41.80 | 226900 |
| 2023-11-10 | -24.88 | $41.26 | 208300 |
| 2023-11-09 | -26.73 | $41.18 | 233000 |
| 2023-11-08 | -17.05 | $41.60 | 318600 |
| 2023-11-07 | -8.76 | $41.96 | 526100 |
| 2023-11-06 | -5.88 | $42.00 | 402500 |
| 2023-11-03 | -12.94 | $41.70 | 336700 |
| 2023-11-02 | -41.18 | $40.50 | 475600 |
| 2023-11-01 | -67.29 | $39.39 | 281400 |
| 2023-10-31 | -78.35 | $38.92 | 267900 |
| 2023-10-30 | -72.94 | $39.15 | 286500 |
| 2023-10-27 | -79.86 | $38.84 | 155200 |
| 2023-10-26 | -83.14 | $38.70 | 316100 |
| 2023-10-25 | -80.74 | $38.77 | 221700 |
| 2023-10-24 | -58.93 | $39.71 | 480300 |
| 2023-10-23 | -89.79 | $38.38 | 611900 |
| 2023-10-20 | -78.89 | $38.85 | 385800 |
| 2023-10-19 | -63.11 | $39.53 | 275100 |
| 2023-10-18 | -47.33 | $40.21 | 743800 |
| 2023-10-17 | -43.39 | $40.38 | 250000 |
| 2023-10-16 | -46.17 | $40.26 | 273900 |
| 2023-10-13 | -39.21 | $40.56 | 300200 |
| 2023-10-12 | -22.04 | $41.30 | 508600 |
| 2023-10-11 | -14.74 | $41.60 | 631700 |
| 2023-10-10 | -3.86 | $41.58 | 415600 |
| 2023-10-09 | -6.40 | $40.10 | 245300 |
| 2023-10-06 | -2.41 | $40.20 | 488500 |
| 2023-10-05 | -40.96 | $38.60 | 566500 |
| 2023-10-04 | -38.65 | $38.29 | 477500 |
| 2023-10-03 | -31.70 | $38.55 | 680000 |
| 2023-10-02 | -25.61 | $38.73 | 591100 |
| 2023-09-29 | -35.73 | $38.11 | 839900 |
| 2023-09-28 | -29.76 | $38.44 | 666200 |
| 2023-09-27 | -19.42 | $38.97 | 456600 |
| 2023-09-26 | -5.09 | $39.92 | 1.8M |
| 2023-09-25 | -3.05 | $40.07 | 474200 |
| 2023-09-22 | -2.98 | $40.05 | 985700 |
| 2023-09-21 | -11.19 | $39.36 | 653100 |
| 2023-09-20 | -7.14 | $39.70 | 541200 |
| 2023-09-19 | -2.89 | $39.62 | 586800 |
| 2023-09-18 | -1.17 | $39.27 | 901100 |
| 2023-09-15 | -6.72 | $38.40 | 575000 |
| 2023-09-14 | -6.29 | $38.01 | 721000 |
| 2023-09-13 | -3.03 | $38.19 | 456500 |
| 2023-09-12 | -7.10 | $37.90 | 1.5M |
| 2023-09-11 | -12.07 | $37.55 | 715600 |
| 2023-09-08 | -5.01 | $37.80 | 726500 |
| 2023-09-07 | -4.06 | $36.32 | 504900 |
| 2023-09-06 | -3.68 | $36.34 | 613700 |
| 2023-09-05 | -17.49 | $34.85 | 319700 |
| 2023-09-01 | -19.62 | $34.76 | 412900 |
| 2023-08-31 | -21.69 | $34.32 | 594500 |
| 2023-08-30 | -23.74 | $34.09 | 469700 |
| 2023-08-29 | -20.97 | $33.96 | 339900 |
| 2023-08-28 | -47.38 | $33.17 | 195500 |
| 2023-08-25 | -73.35 | $32.33 | 232800 |
| 2023-08-24 | -67.58 | $32.54 | 157600 |
| 2023-08-23 | -72.25 | $32.37 | 260900 |
| 2023-08-22 | -78.85 | $32.13 | 232400 |
| 2023-08-21 | -70.05 | $32.45 | 210300 |
| 2023-08-18 | -83.52 | $31.96 | 335000 |
| 2023-08-17 | -60.99 | $32.78 | 215300 |
| 2023-08-16 | -82.97 | $31.98 | 235700 |
| 2023-08-15 | -82.97 | $31.98 | 272400 |
| 2023-08-14 | -87.35 | $32.03 | 304000 |
| 2023-08-11 | -86.19 | $32.13 | 286700 |
| 2023-08-10 | -82.18 | $32.44 | 115600 |
| 2023-08-09 | -76.74 | $32.62 | 311800 |
| 2023-08-08 | -72.81 | $32.75 | 298300 |
| 2023-08-07 | -59.26 | $33.24 | 315100 |
| 2023-08-04 | -38.92 | $33.86 | 201900 |
| 2023-08-03 | -33.62 | $33.98 | 299600 |
| 2023-08-02 | -65.64 | $32.60 | 289300 |
| 2023-08-01 | -28.47 | $34.01 | 222900 |
| 2023-07-31 | -8.95 | $34.76 | 351900 |
| 2023-07-28 | -10.96 | $34.60 | 382100 |
| 2023-07-27 | -53.11 | $32.43 | 289600 |
| 2023-07-26 | -39.30 | $33.14 | 296100 |
| 2023-07-25 | -33.58 | $33.38 | 365800 |
| 2023-07-24 | -29.43 | $33.40 | 381900 |
| 2023-07-21 | -42.72 | $32.46 | 161700 |
| 2023-07-20 | -33.70 | $33.03 | 316600 |
| 2023-07-19 | -30.70 | $33.22 | 282400 |
| 2023-07-18 | -31.96 | $33.14 | 398000 |
| 2023-07-17 | -10.60 | $34.49 | 386300 |
| 2023-07-14 | -15.51 | $34.18 | 474300 |
| 2023-07-13 | -2.37 | $35.01 | 603200 |
| 2023-07-12 | -6.06 | $34.42 | 914100 |
| 2023-07-11 | -1.99 | $33.27 | 599500 |
| 2023-07-10 | -6.92 | $32.05 | 414000 |
| 2023-07-07 | -7.69 | $32.02 | 296300 |
| 2023-07-06 | -14.25 | $31.67 | 549900 |
| 2023-07-05 | -4.28 | $32.03 | 708000 |
| 2023-07-03 | -6.87 | $31.76 | 502600 |
| 2023-06-30 | -10.39 | $30.71 | 567800 |
| 2023-06-29 | -13.84 | $30.21 | 701600 |
| 2023-06-28 | -6.48 | $30.61 | 803600 |
| 2023-06-27 | -3.75 | $30.80 | 957100 |
| 2023-06-26 | -21.42 | $29.55 | 1.0M |
| 2023-06-23 | -26.77 | $29.18 | 781600 |
| 2023-06-22 | -20.69 | $29.60 | 539200 |
| 2023-06-21 | -18.96 | $29.72 | 791400 |
| 2023-06-20 | -19.39 | $29.69 | 748900 |
| 2023-06-16 | -5.35 | $30.66 | 1.8M |
| 2023-06-15 | 0.00 | $30.74 | 678700 |
| 2023-06-14 | -9.31 | $29.87 | 1.4M |
| 2023-06-13 | -10.67 | $29.48 | 586900 |
| 2023-06-12 | -12.00 | $29.40 | 604300 |
| 2023-06-09 | -19.83 | $28.93 | 1.6M |
| 2023-06-08 | -10.17 | $29.51 | 583900 |
| 2023-06-07 | -18.21 | $28.97 | 627900 |
| 2023-06-06 | -14.67 | $29.18 | 720900 |
| 2023-06-05 | -31.20 | $28.20 | 537100 |
| 2023-06-02 | -23.77 | $28.77 | 791700 |
| 2023-06-01 | -45.77 | $27.58 | 771500 |
| 2023-05-31 | -89.34 | $24.80 | 1.5M |
| 2023-05-30 | -87.35 | $26.91 | 710000 |
| 2023-05-26 | -77.75 | $28.21 | 405200 |
| 2023-05-25 | -93.87 | $27.67 | 460600 |
| 2023-05-24 | -84.89 | $27.82 | 438800 |
| 2023-05-23 | -75.82 | $28.18 | 447600 |
| 2023-05-22 | -74.44 | $28.22 | 447800 |
| 2023-05-19 | -67.42 | $28.50 | 375000 |
| 2023-05-18 | -74.44 | $28.22 | 455700 |
| 2023-05-17 | -40.10 | $29.59 | 403700 |
| 2023-05-16 | -35.34 | $29.78 | 375400 |
| 2023-05-15 | -32.58 | $29.89 | 657900 |
| 2023-05-12 | -47.37 | $29.30 | 393300 |
| 2023-05-11 | -40.35 | $29.58 | 544400 |
| 2023-05-10 | -80.45 | $27.98 | 546800 |
| 2023-05-09 | -48.12 | $29.27 | 436400 |
| 2023-05-08 | -37.09 | $29.71 | 452300 |
| 2023-05-05 | -33.33 | $29.86 | 353500 |
| 2023-05-04 | -32.58 | $29.89 | 335600 |
| 2023-05-03 | -30.08 | $29.99 | 341400 |
| 2023-05-02 | -51.68 | $29.64 | 366100 |
| 2023-05-01 | -36.83 | $30.39 | 176700 |
| 2023-04-28 | -36.04 | $30.43 | 301100 |
| 2023-04-27 | -40.00 | $30.23 | 600800 |
| 2023-04-26 | -80.00 | $28.21 | 580800 |
| 2023-04-25 | -99.60 | $27.22 | 494700 |
| 2023-04-24 | -99.11 | $27.79 | 421700 |
| 2023-04-21 | -86.63 | $28.62 | 349500 |
| 2023-04-20 | -89.47 | $29.02 | 554000 |
| 2023-04-19 | -75.54 | $29.47 | 417900 |
| 2023-04-18 | -56.66 | $30.08 | 332900 |
| 2023-04-17 | -55.07 | $29.97 | 273700 |
| 2023-04-14 | -59.78 | $29.50 | 451200 |
| 2023-04-13 | -41.60 | $29.70 | 502600 |
| 2023-04-12 | -53.83 | $28.95 | 694800 |
| 2023-04-11 | -45.68 | $29.45 | 586700 |
| 2023-04-10 | -33.77 | $30.18 | 739200 |
| 2023-04-06 | -32.95 | $30.23 | 452900 |
| 2023-04-05 | -36.70 | $30.00 | 589300 |
| 2023-04-04 | -15.82 | $31.28 | 706800 |
| 2023-04-03 | -0.83 | $32.11 | 464200 |
| 2023-03-31 | -20.81 | $31.18 | 493300 |
| 2023-03-30 | -16.42 | $31.77 | 790300 |
| 2023-03-29 | -37.48 | $30.44 | 480500 |
| 2023-03-28 | -40.23 | $30.25 | 296300 |
| 2023-03-27 | -43.13 | $30.05 | 414500 |
| 2023-03-24 | -44.43 | $29.96 | 405800 |
| 2023-03-23 | -41.97 | $30.13 | 611700 |
| 2023-03-22 | -51.28 | $29.54 | 895500 |
| 2023-03-21 | -64.81 | $28.59 | 387700 |
| 2023-03-20 | -56.84 | $29.15 | 515100 |
| 2023-03-17 | -67.31 | $28.83 | 1.7M |
| 2023-03-16 | -79.96 | $28.00 | 721900 |
| 2023-03-15 | -93.25 | $27.07 | 647900 |
| 2023-03-14 | -95.40 | $27.47 | 427100 |
| 2023-03-13 | -98.68 | $27.62 | 824300 |
| 2023-03-10 | -91.86 | $28.44 | 594000 |
| 2023-03-09 | -98.26 | $28.69 | 1.1M |
| 2023-03-08 | -90.76 | $30.48 | 582100 |
| 2023-03-07 | -100.00 | $30.06 | 978500 |
| 2023-03-06 | -88.45 | $31.65 | 678800 |
| 2023-03-03 | -76.90 | $32.38 | 571700 |
| 2023-03-02 | -78.46 | $32.54 | 1.4M |
| 2023-03-01 | -85.53 | $32.07 | 1.5M |
| 2023-02-28 | -93.96 | $31.40 | 738900 |
| 2023-02-27 | -92.83 | $31.49 | 522700 |
| 2023-02-24 | -92.96 | $31.48 | 409800 |
| 2023-02-23 | -92.59 | $32.37 | 424200 |
| 2023-02-22 | -89.74 | $32.57 | 697500 |
| 2023-02-21 | -96.87 | $32.07 | 799600 |
| 2023-02-17 | -97.91 | $33.24 | 480300 |
| 2023-02-16 | -81.29 | $34.70 | 289000 |
| 2023-02-15 | -71.93 | $35.18 | 608200 |
| 2023-02-14 | -57.89 | $35.90 | 647300 |
| 2023-02-13 | -56.14 | $35.99 | 595300 |
| 2023-02-10 | -78.90 | $34.85 | 418600 |
| 2023-02-09 | -46.20 | $36.57 | 236200 |
| 2023-02-08 | -63.88 | $35.64 | 462200 |
| 2023-02-07 | -37.45 | $37.03 | 887100 |
| 2023-02-06 | -78.82 | $34.96 | 697600 |
| 2023-02-03 | -91.03 | $35.54 | 488000 |
| 2023-02-02 | -59.31 | $36.92 | 643300 |
| 2023-02-01 | -34.94 | $37.98 | 898900 |
| 2023-01-31 | -56.76 | $35.68 | 789700 |
| 2023-01-30 | -37.49 | $36.13 | 577300 |
| 2023-01-27 | -22.58 | $37.47 | 461100 |
| 2023-01-26 | -11.23 | $38.49 | 493200 |
| 2023-01-25 | -27.70 | $37.01 | 309300 |
| 2023-01-24 | -21.36 | $37.58 | 610200 |
| 2023-01-23 | -12.68 | $38.36 | 301400 |
| 2023-01-20 | -20.36 | $37.67 | 725400 |
| 2023-01-19 | -28.36 | $36.95 | 309900 |
| 2023-01-18 | -32.93 | $36.54 | 546300 |
| 2023-01-17 | -27.70 | $37.01 | 733900 |
| 2023-01-13 | -6.01 | $38.96 | 1.3M |
| 2023-01-12 | -39.15 | $35.98 | 715300 |
| 2023-01-11 | -29.14 | $36.88 | 535800 |
| 2023-01-10 | -29.03 | $36.89 | 666700 |
| 2023-01-09 | -22.80 | $37.45 | 616300 |
| 2023-01-06 | -16.87 | $37.95 | 775400 |
| 2023-01-05 | -1.24 | $39.27 | 1.3M |
| 2023-01-04 | -14.89 | $36.80 | 1.1M |
| 2023-01-03 | -16.81 | $35.13 | 813300 |
| 2022-12-30 | -59.47 | $31.59 | 296100 |
| 2022-12-29 | -52.76 | $32.10 | 653800 |
| 2022-12-28 | -56.32 | $31.83 | 800400 |
| 2022-12-27 | -33.60 | $33.18 | 1.0M |
| 2022-12-23 | -45.62 | $31.94 | 500800 |
| 2022-12-22 | -29.46 | $33.40 | 429000 |
| 2022-12-21 | -17.07 | $34.54 | 492600 |
| 2022-12-20 | -40.02 | $32.24 | 424400 |
| 2022-12-19 | -44.05 | $31.85 | 706100 |
| 2022-12-16 | -33.71 | $32.85 | 527200 |
| 2022-12-15 | -33.20 | $32.90 | 724700 |
| 2022-12-14 | -22.23 | $33.96 | 391400 |
| 2022-12-13 | -15.72 | $34.59 | 586300 |
| 2022-12-12 | -15.29 | $34.31 | 1.1M |
| 2022-12-09 | -9.15 | $34.88 | 1.4M |
| 2022-12-08 | -11.97 | $32.84 | 933500 |
| 2022-12-07 | -22.22 | $31.17 | 795500 |
| 2022-12-06 | -6.82 | $32.39 | 775200 |
| 2022-12-05 | -17.93 | $31.51 | 1.1M |
| 2022-12-02 | -38.89 | $29.85 | 973700 |
| 2022-12-01 | -44.70 | $29.39 | 680400 |
| 2022-11-30 | -31.19 | $30.46 | 1.8M |
| 2022-11-29 | -38.13 | $29.91 | 1.1M |
| 2022-11-28 | -59.93 | $27.53 | 390300 |
| 2022-11-25 | -64.52 | $27.11 | 431400 |
| 2022-11-23 | -56.43 | $27.84 | 345800 |
| 2022-11-22 | -63.74 | $27.04 | 644700 |
| 2022-11-21 | -61.18 | $26.83 | 384100 |
| 2022-11-18 | -41.47 | $28.14 | 524000 |
| 2022-11-17 | -28.83 | $29.60 | 893500 |
| 2022-11-16 | -26.67 | $29.85 | 375800 |
| 2022-11-15 | -5.54 | $32.29 | 694500 |
| 2022-11-14 | -6.35 | $29.49 | 332100 |
| 2022-11-11 | -4.29 | $29.63 | 577400 |
| 2022-11-10 | -14.91 | $28.00 | 303900 |
| 2022-11-09 | -48.84 | $25.36 | 783100 |
| 2022-11-08 | -15.94 | $27.92 | 375200 |
| 2022-11-07 | -11.18 | $28.29 | 520300 |
| 2022-11-04 | -6.09 | $28.63 | 575100 |
| 2022-11-03 | -27.24 | $26.67 | 447800 |
| 2022-11-02 | -36.45 | $26.54 | 681500 |
| 2022-11-01 | -31.40 | $27.17 | 466000 |
| 2022-10-31 | -54.38 | $25.23 | 433000 |
| 2022-10-28 | -64.93 | $24.34 | 630200 |
| 2022-10-27 | -49.76 | $25.62 | 571400 |
| 2022-10-26 | -43.48 | $26.15 | 736700 |
| 2022-10-25 | -72.27 | $23.72 | 595100 |
| 2022-10-24 | -86.49 | $22.52 | 1.5M |
| 2022-10-21 | -75.25 | $25.23 | 528600 |
| 2022-10-20 | -76.89 | $25.13 | 691900 |
| 2022-10-19 | -86.56 | $24.54 | 773700 |
| 2022-10-18 | -58.36 | $26.26 | 236500 |
| 2022-10-17 | -46.07 | $27.01 | 278900 |
| 2022-10-14 | -53.61 | $26.55 | 355200 |
| 2022-10-13 | -57.87 | $26.29 | 550100 |
| 2022-10-12 | -85.88 | $24.77 | 505400 |
| 2022-10-11 | -91.67 | $24.43 | 533800 |
| 2022-10-10 | -89.62 | $25.33 | 475500 |
| 2022-10-07 | -61.74 | $26.88 | 534200 |
| 2022-10-06 | -21.44 | $29.06 | 222700 |
| 2022-10-05 | -22.00 | $29.03 | 381700 |
| 2022-10-04 | -14.79 | $29.42 | 694500 |
| 2022-10-03 | -70.79 | $26.39 | 448100 |
| 2022-09-30 | -78.21 | $26.00 | 352300 |
| 2022-09-29 | -95.40 | $25.10 | 835200 |
| 2022-09-28 | -88.05 | $26.13 | 180200 |
| 2022-09-27 | -91.74 | $26.04 | 314400 |
| 2022-09-26 | -92.95 | $26.03 | 215600 |
| 2022-09-23 | -96.23 | $25.86 | 533300 |
| 2022-09-22 | -95.94 | $26.51 | 346000 |
| 2022-09-21 | -94.96 | $26.68 | 544100 |
| 2022-09-20 | -83.26 | $27.68 | 402900 |
| 2022-09-19 | -86.18 | $27.43 | 235300 |
| 2022-09-16 | -88.41 | $27.24 | 681100 |
| 2022-09-15 | -84.78 | $27.55 | 219100 |
| 2022-09-14 | -81.97 | $27.79 | 278200 |
| 2022-09-13 | -71.31 | $28.70 | 222300 |
| 2022-09-12 | -57.38 | $29.89 | 266000 |
| 2022-09-09 | -64.87 | $29.25 | 356300 |
| 2022-09-08 | -73.42 | $28.52 | 342500 |
| 2022-09-07 | -50.80 | $30.00 | 395000 |
| 2022-09-06 | -70.93 | $28.03 | 470500 |
| 2022-09-02 | -60.55 | $29.02 | 370000 |
| 2022-09-01 | -47.95 | $30.22 | 680500 |
| 2022-08-31 | -46.90 | $30.32 | 2.0M |
| 2022-08-30 | -70.83 | $28.04 | 1.4M |
| 2022-08-29 | -38.01 | $30.78 | 874300 |
| 2022-08-26 | -22.37 | $32.43 | 1.2M |
| 2022-08-25 | -8.31 | $31.30 | 748100 |
| 2022-08-24 | -2.23 | $29.50 | 583000 |
| 2022-08-23 | -37.31 | $27.13 | 409600 |
| 2022-08-22 | -31.67 | $27.39 | 455100 |
| 2022-08-19 | -39.70 | $27.02 | 325400 |
| 2022-08-18 | -37.74 | $27.11 | 501700 |
| 2022-08-17 | -44.25 | $26.81 | 491400 |
| 2022-08-16 | -13.88 | $28.21 | 455100 |
| 2022-08-15 | -21.04 | $27.88 | 237200 |
| 2022-08-12 | -22.99 | $27.79 | 604200 |
| 2022-08-11 | -28.34 | $27.45 | 508900 |
| 2022-08-10 | -48.78 | $26.22 | 287500 |
| 2022-08-09 | -66.74 | $25.41 | 260800 |
| 2022-08-08 | -56.98 | $25.85 | 308600 |
| 2022-08-05 | -55.65 | $25.91 | 397400 |
| 2022-08-04 | -38.19 | $27.05 | 430800 |
| 2022-08-03 | -48.66 | $26.78 | 390500 |
| 2022-08-02 | -67.30 | $25.99 | 580800 |
| 2022-08-01 | -82.74 | $25.13 | 523600 |
| 2022-07-29 | -72.15 | $25.89 | 1.1M |
| 2022-07-28 | -66.53 | $26.29 | 343000 |
| 2022-07-27 | -69.19 | $26.11 | 370400 |
| 2022-07-26 | -78.40 | $25.69 | 521700 |
| 2022-07-25 | -74.77 | $26.33 | 414600 |
| 2022-07-22 | -75.39 | $26.27 | 369400 |
| 2022-07-21 | -65.28 | $27.24 | 518700 |
| 2022-07-20 | -67.88 | $26.99 | 500700 |
| 2022-07-19 | -64.76 | $27.29 | 458900 |
| 2022-07-18 | -70.80 | $26.71 | 850700 |
| 2022-07-15 | -90.09 | $24.86 | 293900 |
| 2022-07-14 | -95.17 | $24.83 | 542000 |
| 2022-07-13 | -92.32 | $25.93 | 272300 |
| 2022-07-12 | -88.29 | $26.26 | 324800 |
| 2022-07-11 | -99.89 | $25.61 | 716700 |
| 2022-07-08 | -96.33 | $28.05 | 736600 |
| 2022-07-07 | -90.41 | $28.71 | 434100 |
| 2022-07-06 | -92.65 | $28.49 | 749000 |
| 2022-07-05 | -85.14 | $30.85 | 375200 |
| 2022-07-01 | -83.98 | $30.97 | 277500 |
| 2022-06-30 | -94.69 | $29.86 | 904100 |
| 2022-06-29 | -88.11 | $30.71 | 697300 |
| 2022-06-28 | -85.99 | $31.24 | 368200 |
| 2022-06-27 | -82.51 | $31.71 | 419700 |
| 2022-06-24 | -75.76 | $32.62 | 622600 |
| 2022-06-23 | -95.18 | $30.00 | 698300 |
| 2022-06-22 | -99.04 | $29.48 | 724800 |
| 2022-06-21 | -87.18 | $31.08 | 717600 |
| 2022-06-17 | -97.85 | $29.64 | 959900 |
| 2022-06-16 | -99.23 | $29.90 | 626800 |
| 2022-06-15 | -86.59 | $31.67 | 990900 |
| 2022-06-14 | -91.16 | $31.08 | 1.0M |
| 2022-06-13 | -94.74 | $30.96 | 958500 |
| 2022-06-10 | -98.36 | $32.67 | 1.1M |
| 2022-06-09 | -94.39 | $34.60 | 858700 |
| 2022-06-08 | -72.62 | $36.50 | 982800 |
| 2022-06-07 | -70.45 | $36.69 | 964400 |
| 2022-06-06 | -82.25 | $35.66 | 1.3M |
| 2022-06-03 | -93.24 | $34.70 | 678700 |
| 2022-06-02 | -71.50 | $36.77 | 853300 |
| 2022-06-01 | -91.28 | $35.09 | 2.0M |
| 2022-05-31 | -5.30 | $42.39 | 1.1M |
| 2022-05-27 | -29.15 | $40.11 | 393600 |
| 2022-05-26 | -20.91 | $40.78 | 582200 |
| 2022-05-25 | -73.55 | $36.50 | 395000 |
| 2022-05-24 | -82.78 | $35.75 | 721500 |
| 2022-05-23 | -39.61 | $39.26 | 472500 |
| 2022-05-20 | -21.40 | $40.74 | 550800 |
| 2022-05-19 | -20.96 | $40.76 | 516000 |
| 2022-05-18 | -33.29 | $39.76 | 889700 |
| 2022-05-17 | -22.81 | $40.61 | 522500 |
| 2022-05-16 | -35.88 | $39.55 | 548800 |
| 2022-05-13 | -41.06 | $39.13 | 1.2M |
| 2022-05-12 | -74.72 | $36.40 | 1.2M |
| 2022-05-11 | -87.92 | $35.98 | 578100 |
| 2022-05-10 | -71.64 | $37.18 | 770800 |
| 2022-05-09 | -91.86 | $35.69 | 783100 |
| 2022-05-06 | -75.54 | $37.21 | 1.4M |
| 2022-05-05 | -18.71 | $41.16 | 390700 |
| 2022-05-04 | -2.30 | $42.30 | 380300 |
| 2022-05-03 | -16.15 | $40.96 | 527200 |
| 2022-05-02 | -24.56 | $40.61 | 534200 |
| 2022-04-29 | -39.94 | $39.57 | 765400 |
| 2022-04-28 | -57.25 | $38.40 | 529900 |
| 2022-04-27 | -68.49 | $37.64 | 624600 |
| 2022-04-26 | -95.03 | $35.96 | 502400 |
| 2022-04-25 | -72.47 | $37.69 | 355800 |
| 2022-04-22 | -71.99 | $37.85 | 455300 |
| 2022-04-21 | -87.92 | $37.09 | 737200 |
| 2022-04-20 | -77.84 | $38.59 | 658200 |
| 2022-04-19 | -65.95 | $39.91 | 486100 |
| 2022-04-18 | -81.35 | $38.20 | 617800 |
| 2022-04-14 | -68.92 | $39.58 | 957700 |
| 2022-04-13 | -56.76 | $40.93 | 1.2M |
| 2022-04-12 | -50.07 | $39.64 | 594900 |
| 2022-04-11 | -34.74 | $38.86 | 809600 |
| 2022-04-08 | -39.48 | $37.72 | 495800 |
| 2022-04-07 | -36.61 | $38.41 | 673400 |
| 2022-04-06 | -27.48 | $40.61 | 793500 |
| 2022-04-05 | -30.14 | $39.97 | 792900 |
| 2022-04-04 | -24.45 | $41.34 | 1.0M |
| 2022-04-01 | -38.61 | $37.93 | 840600 |
| 2022-03-31 | -43.59 | $36.73 | 1.0M |
| 2022-03-30 | -37.78 | $38.13 | 796100 |
| 2022-03-29 | -31.22 | $39.71 | 1.5M |
| 2022-03-28 | -40.51 | $37.87 | 1.0M |
| 2022-03-25 | -38.99 | $38.27 | 1.1M |
| 2022-03-24 | -27.79 | $41.67 | 1.0M |
| 2022-03-23 | -18.47 | $44.06 | 1.1M |
| 2022-03-22 | -22.93 | $43.51 | 1.2M |
| 2022-03-21 | -40.40 | $39.74 | 940200 |
| 2022-03-18 | -33.17 | $42.78 | 1.6M |
| 2022-03-17 | -52.06 | $37.72 | 2.3M |
| 2022-03-16 | -37.09 | $42.27 | 4.7M |
| 2022-03-15 | -92.54 | $25.41 | 3.8M |
| 2022-03-14 | -99.93 | $24.50 | 4.3M |
| 2022-03-11 | -99.60 | $31.20 | 1.8M |
| 2022-03-10 | -98.90 | $37.33 | 1.0M |
| 2022-03-09 | -76.70 | $42.13 | 391900 |
| 2022-03-08 | -87.71 | $40.49 | 624400 |
| 2022-03-07 | -99.11 | $40.12 | 665300 |
| 2022-03-04 | -96.98 | $41.33 | 674400 |
| 2022-03-03 | -90.82 | $43.85 | 468000 |
| 2022-03-02 | -79.68 | $45.04 | 810300 |
| 2022-03-01 | -81.74 | $44.82 | 839200 |
| 2022-02-28 | -67.98 | $46.29 | 608300 |
| 2022-02-25 | -44.32 | $48.63 | 300900 |
| 2022-02-24 | -59.28 | $46.97 | 899200 |
| 2022-02-23 | -72.97 | $45.45 | 793200 |
| 2022-02-22 | -45.41 | $48.51 | 666800 |
| 2022-02-18 | -13.51 | $52.05 | 448900 |
| 2022-02-17 | -4.05 | $53.10 | 533500 |
| 2022-02-16 | -1.30 | $53.11 | 273900 |
| 2022-02-15 | -4.35 | $52.78 | 532200 |
| 2022-02-14 | -33.33 | $49.65 | 353100 |
| 2022-02-11 | -47.41 | $48.13 | 427000 |
| 2022-02-10 | -23.71 | $50.88 | 377800 |
| 2022-02-09 | -42.71 | $49.72 | 460300 |
| 2022-02-08 | -63.36 | $47.10 | 384500 |
| 2022-02-07 | -71.47 | $46.07 | 284900 |
| 2022-02-04 | -55.00 | $48.16 | 312600 |
| 2022-02-03 | -62.41 | $47.22 | 201600 |
| 2022-02-02 | -54.37 | $48.24 | 221800 |
| 2022-02-01 | -36.33 | $50.53 | 353700 |
| 2022-01-31 | -36.09 | $50.56 | 952600 |
| 2022-01-28 | -76.28 | $45.46 | 635300 |
| 2022-01-27 | -83.27 | $44.39 | 638200 |
| 2022-01-26 | -76.38 | $45.18 | 293200 |
| 2022-01-25 | -65.80 | $46.56 | 427900 |
| 2022-01-24 | -71.70 | $45.79 | 957200 |
| 2022-01-21 | -55.44 | $47.91 | 799400 |
| 2022-01-20 | -33.97 | $50.71 | 485800 |
| 2022-01-19 | -35.12 | $50.56 | 467200 |
| 2022-01-18 | -34.05 | $50.70 | 544300 |
| 2022-01-14 | -27.84 | $51.51 | 451200 |
| 2022-01-13 | -35.74 | $50.48 | 717000 |
| 2022-01-12 | -13.42 | $53.39 | 923700 |
| 2022-01-11 | -7.41 | $51.85 | 686400 |
| 2022-01-10 | -33.33 | $49.12 | 397800 |
| 2022-01-07 | -30.86 | $49.38 | 403800 |
| 2022-01-06 | -37.42 | $48.69 | 762100 |
| 2022-01-05 | -62.20 | $46.08 | 499400 |
| 2022-01-04 | -71.79 | $45.07 | 516200 |
| 2022-01-03 | -55.04 | $45.91 | 345200 |
| 2021-12-31 | -58.97 | $45.43 | 523800 |
| 2021-12-30 | -60.85 | $45.20 | 1.0M |
| 2021-12-29 | -85.18 | $42.23 | 1.0M |
| 2021-12-28 | -69.99 | $44.42 | 773400 |
| 2021-12-27 | -66.23 | $45.34 | 1.1M |
| 2021-12-23 | -38.20 | $49.56 | 368000 |
| 2021-12-22 | -37.47 | $51.15 | 639800 |
| 2021-12-21 | -31.99 | $52.09 | 1.1M |
| 2021-12-20 | -62.24 | $46.90 | 867000 |
| 2021-12-17 | -48.78 | $49.21 | 1.1M |
| 2021-12-16 | -54.84 | $48.17 | 727000 |
| 2021-12-15 | -49.18 | $49.14 | 1.3M |
| 2021-12-14 | -45.80 | $49.72 | 1.0M |
| 2021-12-13 | -50.00 | $49.00 | 1.5M |
| 2021-12-10 | -38.87 | $50.91 | 673600 |
| 2021-12-09 | -46.56 | $49.59 | 760300 |
| 2021-12-08 | -44.93 | $49.87 | 1.5M |
| 2021-12-07 | -58.28 | $47.58 | 1.3M |
| 2021-12-06 | -75.93 | $44.55 | 1.7M |
| 2021-12-03 | -98.57 | $41.04 | 4.2M |
| 2021-12-02 | -92.85 | $46.93 | 2.3M |
| 2021-12-01 | -75.61 | $50.45 | 958800 |
| 2021-11-30 | -61.46 | $51.20 | 2.0M |
| 2021-11-29 | -46.05 | $52.80 | 657900 |
| 2021-11-26 | -30.15 | $54.45 | 424500 |
| 2021-11-24 | -9.25 | $56.62 | 465300 |
| 2021-11-23 | -5.40 | $56.84 | 688900 |
| 2021-11-22 | -12.86 | $56.08 | 511400 |
| 2021-11-19 | -8.54 | $56.52 | 703800 |
| 2021-11-18 | -34.63 | $54.41 | 1.2M |
| 2021-11-17 | -37.06 | $54.30 | 811500 |
| 2021-11-16 | -31.93 | $55.30 | 1.0M |
| 2021-11-15 | -53.11 | $52.78 | 505000 |
| 2021-11-12 | -48.74 | $53.30 | 552000 |
| 2021-11-11 | -61.18 | $51.82 | 638200 |
| 2021-11-10 | -75.46 | $50.12 | 793100 |
| 2021-11-09 | -85.80 | $48.89 | 742000 |
| 2021-11-08 | -88.32 | $48.59 | 661300 |
| 2021-11-05 | -89.50 | $48.45 | 711400 |
| 2021-11-04 | -88.99 | $48.51 | 1.1M |
| 2021-11-03 | -78.99 | $49.70 | 1.6M |
| 2021-11-02 | -90.08 | $48.38 | 1.4M |
| 2021-11-01 | -78.70 | $51.71 | 1.3M |
| 2021-10-29 | -92.76 | $50.39 | 615100 |
| 2021-10-28 | -83.07 | $51.30 | 569400 |
| 2021-10-27 | -91.37 | $50.52 | 699900 |
| 2021-10-26 | -98.13 | $50.19 | 1.4M |
| 2021-10-25 | -71.78 | $53.53 | 998600 |
| 2021-10-22 | -50.26 | $55.20 | 623000 |
| 2021-10-21 | -8.95 | $58.04 | 587200 |
| 2021-10-20 | -6.75 | $58.30 | 701300 |
| 2021-10-19 | -5.37 | $57.99 | 770500 |
| 2021-10-18 | -14.19 | $56.99 | 844700 |
| 2021-10-15 | -4.76 | $58.06 | 440100 |
| 2021-10-14 | -13.25 | $56.81 | 412500 |
| 2021-10-13 | -4.63 | $57.76 | 645300 |
| 2021-10-12 | -27.42 | $57.23 | 528300 |
| 2021-10-11 | -40.00 | $56.70 | 595500 |
| 2021-10-08 | -48.18 | $55.78 | 535300 |
| 2021-10-07 | -60.76 | $54.96 | 644500 |
| 2021-10-06 | -71.96 | $52.76 | 955000 |
| 2021-10-05 | -68.51 | $53.68 | 406600 |
| 2021-10-04 | -75.51 | $52.25 | 651600 |
| 2021-10-01 | -69.05 | $53.57 | 562800 |
| 2021-09-30 | -62.88 | $54.83 | 768900 |
| 2021-09-29 | -64.01 | $54.60 | 823200 |
| 2021-09-28 | -59.35 | $55.55 | 801100 |
| 2021-09-27 | -51.57 | $57.14 | 1.1M |
| 2021-09-24 | -68.32 | $53.72 | 3.6M |
| 2021-09-23 | -91.04 | $52.23 | 1.1M |
| 2021-09-22 | -94.32 | $52.07 | 1.0M |
| 2021-09-21 | -88.69 | $53.00 | 715200 |
| 2021-09-20 | -65.13 | $52.84 | 1.1M |
| 2021-09-17 | -56.79 | $54.74 | 1.4M |
| 2021-09-16 | -47.44 | $54.31 | 1.9M |
| 2021-09-15 | -44.96 | $55.01 | 3.5M |
| 2021-09-14 | -19.68 | $62.05 | 453500 |
| 2021-09-13 | -17.16 | $62.77 | 459800 |
| 2021-09-10 | -15.97 | $63.11 | 654000 |
| 2021-09-09 | -7.60 | $65.50 | 762900 |
| 2021-09-08 | -10.89 | $64.56 | 1.5M |
| 2021-09-07 | -2.38 | $66.99 | 1.9M |
| 2021-09-03 | -6.87 | $64.60 | 833900 |
| 2021-09-02 | -4.97 | $65.12 | 897300 |
| 2021-09-01 | -5.15 | $65.07 | 1.3M |
| 2021-08-31 | -9.20 | $63.30 | 1.7M |
| 2021-08-30 | -14.41 | $61.91 | 898000 |
| 2021-08-27 | -14.19 | $61.97 | 2.5M |
| 2021-08-26 | -22.03 | $59.88 | 13.6M |
| 2021-08-25 | -5.19 | $56.47 | 1.5M |
| 2021-08-24 | -16.67 | $54.91 | 3.2M |
| 2021-08-23 | -47.15 | $49.13 | 1.6M |
| 2021-08-20 | -59.34 | $46.82 | 2.0M |
| 2021-08-19 | -67.46 | $45.28 | 3.9M |
| 2021-08-18 | -90.58 | $41.02 | 2.5M |
| 2021-08-17 | -93.40 | $40.50 | 2.8M |
| 2021-08-16 | -97.90 | $42.93 | 1.3M |
| 2021-08-13 | -98.36 | $45.20 | 817300 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
26.88
2026-08-10
Close Price
$74.88
Vol: 222635Average Directional Index - Detailed Analysis
Minimum
7.23
Average
17.32
Maximum
37.97
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-08-10 | 26.88 | $74.88 | 222635 |
| 2026-08-07 | 27.13 | $74.44 | 159000 |
| 2026-08-06 | 27.39 | $74.73 | 180429 |
| 2026-08-05 | 27.53 | $74.81 | 298337 |
| 2026-08-04 | 27.56 | $74.87 | 171421 |
| 2026-08-03 | 27.74 | $73.98 | 228701 |
| 2026-07-31 | 28.11 | $73.57 | 293610 |
| 2026-07-30 | 28.58 | $73.02 | 451654 |
| 2026-07-29 | 28.71 | $73.99 | 254788 |
| 2026-07-28 | 28.38 | $74.83 | 359700 |
| 2026-07-27 | 27.66 | $74.80 | 472513 |
| 2026-07-24 | 27.11 | $73.95 | 424129 |
| 2026-07-23 | 26.79 | $72.58 | 255414 |
| 2026-07-22 | 26.72 | $72.43 | 239575 |
| 2026-07-21 | 26.79 | $71.90 | 234930 |
| 2026-07-20 | 26.40 | $71.59 | 291500 |
| 2026-07-17 | 26.13 | $70.07 | 145009 |
| 2026-07-16 | 26.28 | $69.32 | 306339 |
| 2026-07-15 | 26.28 | $70.92 | 256200 |
| 2026-07-14 | 25.73 | $69.71 | 173500 |
| 2026-07-13 | 25.32 | $69.75 | 162814 |
| 2026-07-10 | 24.91 | $70.54 | 195036 |
| 2026-07-09 | 24.08 | $71.76 | 207825 |
| 2026-07-08 | 23.24 | $70.28 | 227818 |
| 2026-07-07 | 22.62 | $69.60 | 207400 |
| 2026-07-06 | 21.97 | $69.35 | 318211 |
| 2026-07-02 | 21.45 | $67.26 | 297835 |
| 2026-07-01 | 21.34 | $66.90 | 330100 |
| 2026-06-30 | 21.34 | $65.99 | 216811 |
| 2026-06-29 | 21.61 | $65.93 | 434402 |
| 2026-06-26 | 21.92 | $66.66 | 433704 |
| 2026-06-25 | 21.79 | $66.43 | 400427 |
| 2026-06-24 | 21.78 | $65.91 | 308400 |
| 2026-06-23 | 21.77 | $66.29 | 407800 |
| 2026-06-22 | 21.72 | $67.25 | 203007 |
| 2026-06-18 | 21.85 | $65.72 | 498300 |
| 2026-06-17 | 22.12 | $66.42 | 274332 |
| 2026-06-16 | 22.12 | $67.35 | 327325 |
| 2026-06-15 | 21.71 | $68.85 | 273800 |
| 2026-06-12 | 21.06 | $67.83 | 361829 |
| 2026-06-11 | 20.54 | $68.17 | 427130 |
| 2026-06-10 | 20.07 | $68.25 | 342925 |
| 2026-06-09 | 19.58 | $66.09 | 356021 |
| 2026-06-08 | 19.33 | $66.10 | 254500 |
| 2026-06-05 | 19.19 | $66.09 | 412700 |
| 2026-06-04 | 18.83 | $68.03 | 285428 |
| 2026-06-03 | 18.27 | $66.96 | 383962 |
| 2026-06-02 | 17.48 | $68.71 | 372400 |
| 2026-06-01 | 16.26 | $68.36 | 382121 |
| 2026-05-29 | 15.01 | $67.43 | 478055 |
| 2026-05-28 | 13.77 | $65.93 | 443100 |
| 2026-05-27 | 12.69 | $65.45 | 580027 |
| 2026-05-26 | 11.55 | $64.09 | 787439 |
| 2026-05-22 | 10.60 | $54.42 | 349513 |
| 2026-05-21 | 9.99 | $56.03 | 335900 |
| 2026-05-20 | 9.50 | $56.88 | 202200 |
| 2026-05-19 | 9.54 | $56.89 | 162011 |
| 2026-05-18 | 9.63 | $57.22 | 220400 |
| 2026-05-15 | 9.74 | $56.33 | 239006 |
| 2026-05-14 | 9.73 | $57.35 | 261500 |
| 2026-05-13 | 9.98 | $59.61 | 295400 |
| 2026-05-12 | 10.45 | $58.23 | 276547 |
| 2026-05-11 | 10.48 | $59.03 | 200100 |
| 2026-05-08 | 10.82 | $58.88 | 168642 |
| 2026-05-07 | 11.10 | $59.00 | 269000 |
| 2026-05-06 | 11.40 | $60.27 | 361002 |
| 2026-05-05 | 11.99 | $58.75 | 175800 |
| 2026-05-04 | 12.26 | $59.04 | 280946 |
| 2026-05-01 | 12.60 | $58.85 | 184410 |
| 2026-04-30 | 12.91 | $58.99 | 193800 |
| 2026-04-29 | 13.16 | $57.22 | 413843 |
| 2026-04-28 | 12.95 | $57.53 | 388438 |
| 2026-04-27 | 12.97 | $58.61 | 403500 |
| 2026-04-24 | 13.36 | $58.74 | 159501 |
| 2026-04-23 | 13.37 | $57.75 | 448412 |
| 2026-04-22 | 13.37 | $59.24 | 259907 |
| 2026-04-21 | 13.84 | $60.63 | 390032 |
| 2026-04-20 | 14.32 | $62.82 | 210409 |
| 2026-04-17 | 14.04 | $62.85 | 267700 |
| 2026-04-16 | 13.74 | $62.96 | 273803 |
| 2026-04-15 | 13.18 | $63.07 | 207300 |
| 2026-04-14 | 12.79 | $62.16 | 216400 |
| 2026-04-13 | 12.55 | $60.54 | 169900 |
| 2026-04-10 | 12.99 | $60.04 | 242700 |
| 2026-04-09 | 13.46 | $60.74 | 223131 |
| 2026-04-08 | 13.68 | $60.79 | 238004 |
| 2026-04-07 | 14.19 | $58.63 | 215102 |
| 2026-04-06 | 14.84 | $59.31 | 153319 |
| 2026-04-02 | 15.32 | $58.50 | 209324 |
| 2026-04-01 | 15.44 | $58.30 | 256700 |
| 2026-03-31 | 15.64 | $58.39 | 551300 |
| 2026-03-30 | 15.55 | $56.47 | 343875 |
| 2026-03-27 | 15.20 | $56.42 | 352805 |
| 2026-03-26 | 14.84 | $57.87 | 263300 |
| 2026-03-25 | 14.82 | $58.64 | 291700 |
| 2026-03-24 | 14.98 | $58.19 | 391300 |
| 2026-03-23 | 14.82 | $58.10 | 413201 |
| 2026-03-20 | 14.65 | $58.76 | 756100 |
| 2026-03-19 | 14.60 | $59.01 | 847900 |
| 2026-03-18 | 14.69 | $60.94 | 656611 |
| 2026-03-17 | 15.41 | $60.80 | 435227 |
| 2026-03-16 | 16.06 | $61.21 | 447775 |
| 2026-03-13 | 16.86 | $61.74 | 444800 |
| 2026-03-12 | 17.53 | $61.22 | 543312 |
| 2026-03-11 | 18.08 | $61.15 | 637413 |
| 2026-03-10 | 18.65 | $59.80 | 421836 |
| 2026-03-09 | 18.71 | $60.34 | 320827 |
| 2026-03-06 | 18.52 | $60.80 | 141011 |
| 2026-03-05 | 18.49 | $60.56 | 229617 |
| 2026-03-04 | 18.36 | $59.81 | 225535 |
| 2026-03-03 | 17.91 | $58.95 | 419533 |
| 2026-03-02 | 17.27 | $59.66 | 389600 |
| 2026-02-27 | 16.59 | $59.67 | 421253 |
| 2026-02-26 | 16.34 | $62.81 | 112241 |
| 2026-02-25 | 16.62 | $62.50 | 116138 |
| 2026-02-24 | 17.08 | $61.75 | 271601 |
| 2026-02-23 | 17.21 | $61.62 | 288809 |
| 2026-02-20 | 17.46 | $62.56 | 231300 |
| 2026-02-19 | 17.74 | $61.98 | 197901 |
| 2026-02-18 | 17.69 | $61.93 | 208228 |
| 2026-02-17 | 17.66 | $61.05 | 251000 |
| 2026-02-13 | 17.11 | $61.18 | 319400 |
| 2026-02-12 | 16.53 | $61.32 | 452733 |
| 2026-02-11 | 16.04 | $64.63 | 265300 |
| 2026-02-10 | 16.09 | $64.70 | 132700 |
| 2026-02-09 | 16.36 | $65.08 | 391148 |
| 2026-02-06 | 16.64 | $63.09 | 381200 |
| 2026-02-05 | 16.37 | $62.13 | 234942 |
| 2026-02-04 | 15.69 | $61.93 | 1.0M |
| 2026-02-03 | 14.90 | $64.10 | 459500 |
| 2026-02-02 | 14.49 | $64.62 | 316900 |
| 2026-01-30 | 14.34 | $64.35 | 514300 |
| 2026-01-29 | 14.18 | $66.41 | 535359 |
| 2026-01-28 | 14.02 | $67.19 | 297919 |
| 2026-01-27 | 14.66 | $68.57 | 216541 |
| 2026-01-26 | 15.32 | $69.89 | 333919 |
| 2026-01-23 | 15.53 | $69.40 | 318449 |
| 2026-01-22 | 16.11 | $67.69 | 448200 |
| 2026-01-21 | 16.87 | $66.24 | 408823 |
| 2026-01-20 | 17.67 | $68.08 | 570437 |
| 2026-01-16 | 18.40 | $69.49 | 470819 |
| 2026-01-15 | 18.74 | $69.89 | 316808 |
| 2026-01-14 | 18.48 | $69.92 | 383900 |
| 2026-01-13 | 18.23 | $70.46 | 289800 |
| 2026-01-12 | 17.94 | $69.31 | 675100 |
| 2026-01-09 | 17.76 | $66.40 | 367446 |
| 2026-01-08 | 17.82 | $69.43 | 578300 |
| 2026-01-07 | 17.26 | $67.39 | 467975 |
| 2026-01-06 | 17.33 | $65.44 | 307700 |
| 2026-01-05 | 17.42 | $66.11 | 358585 |
| 2026-01-02 | 18.16 | $64.74 | 360300 |
| 2025-12-31 | 18.41 | $64.76 | 386045 |
| 2025-12-30 | 18.87 | $64.11 | 333106 |
| 2025-12-29 | 19.43 | $65.55 | 230105 |
| 2025-12-26 | 19.51 | $65.97 | 135100 |
| 2025-12-24 | 19.60 | $65.85 | 137036 |
| 2025-12-23 | 19.12 | $66.04 | 273600 |
| 2025-12-22 | 18.74 | $65.60 | 256200 |
| 2025-12-19 | 18.39 | $65.18 | 997900 |
| 2025-12-18 | 18.02 | $64.07 | 269530 |
| 2025-12-17 | 18.29 | $63.19 | 200507 |
| 2025-12-16 | 18.56 | $62.63 | 200609 |
| 2025-12-15 | 19.03 | $63.50 | 252800 |
| 2025-12-12 | 18.64 | $64.31 | 416247 |
| 2025-12-11 | 18.30 | $63.43 | 297425 |
| 2025-12-10 | 17.95 | $63.85 | 353600 |
| 2025-12-09 | 17.39 | $63.98 | 279322 |
| 2025-12-08 | 16.98 | $64.20 | 384035 |
| 2025-12-05 | 16.39 | $63.86 | 476800 |
| 2025-12-04 | 15.81 | $62.26 | 265000 |
| 2025-12-03 | 15.72 | $61.93 | 398400 |
| 2025-12-02 | 15.64 | $62.19 | 358536 |
| 2025-12-01 | 15.60 | $63.42 | 382918 |
| 2025-11-28 | 15.11 | $63.12 | 298000 |
| 2025-11-26 | 14.58 | $63.37 | 319400 |
| 2025-11-25 | 14.27 | $64.57 | 566742 |
| 2025-11-24 | 13.85 | $64.83 | 714547 |
| 2025-11-21 | 13.41 | $61.79 | 514349 |
| 2025-11-20 | 13.06 | $63.70 | 1.4M |
| 2025-11-19 | 12.25 | $59.95 | 405900 |
| 2025-11-18 | 12.85 | $59.35 | 414000 |
| 2025-11-17 | 12.37 | $58.56 | 330000 |
| 2025-11-14 | 11.93 | $58.68 | 263230 |
| 2025-11-13 | 11.47 | $58.44 | 233800 |
| 2025-11-12 | 11.14 | $59.86 | 271207 |
| 2025-11-11 | 11.20 | $60.94 | 186531 |
| 2025-11-10 | 11.54 | $60.94 | 214518 |
| 2025-11-07 | 12.06 | $59.50 | 248536 |
| 2025-11-06 | 12.10 | $59.30 | 154500 |
| 2025-11-05 | 12.33 | $59.62 | 211428 |
| 2025-11-04 | 12.57 | $58.82 | 214542 |
| 2025-11-03 | 12.67 | $60.46 | 188137 |
| 2025-10-31 | 13.17 | $59.31 | 209500 |
| 2025-10-30 | 13.60 | $60.11 | 317100 |
| 2025-10-29 | 14.17 | $60.52 | 202800 |
| 2025-10-28 | 14.88 | $59.40 | 298017 |
| 2025-10-27 | 15.57 | $61.06 | 212500 |
| 2025-10-24 | 15.69 | $59.81 | 137517 |
| 2025-10-23 | 16.23 | $59.51 | 160032 |
| 2025-10-22 | 16.95 | $58.79 | 174800 |
| 2025-10-21 | 17.72 | $59.21 | 363918 |
| 2025-10-20 | 18.35 | $59.03 | 362500 |
| 2025-10-17 | 19.11 | $56.99 | 289004 |
| 2025-10-16 | 19.39 | $56.90 | 401900 |
| 2025-10-15 | 20.01 | $57.12 | 276100 |
| 2025-10-14 | 20.41 | $56.18 | 251200 |
| 2025-10-13 | 20.41 | $56.16 | 255330 |
| 2025-10-10 | 20.54 | $54.87 | 481402 |
| 2025-10-09 | 20.66 | $57.46 | 221127 |
| 2025-10-08 | 21.57 | $58.09 | 165224 |
| 2025-10-07 | 22.41 | $57.77 | 286710 |
| 2025-10-06 | 23.28 | $58.34 | 196533 |
| 2025-10-03 | 24.10 | $58.71 | 174817 |
| 2025-10-02 | 24.85 | $58.74 | 377103 |
| 2025-10-01 | 25.46 | $59.13 | 195344 |
| 2025-09-30 | 26.42 | $58.61 | 280937 |
| 2025-09-29 | 27.46 | $59.08 | 211300 |
| 2025-09-26 | 28.35 | $58.55 | 290602 |
| 2025-09-25 | 29.47 | $59.38 | 294700 |
| 2025-09-24 | 30.23 | $61.48 | 465400 |
| 2025-09-23 | 30.62 | $60.11 | 314053 |
| 2025-09-22 | 31.24 | $60.59 | 421000 |
| 2025-09-19 | 31.78 | $62.63 | 760700 |
| 2025-09-18 | 31.51 | $63.47 | 304700 |
| 2025-09-17 | 31.09 | $62.68 | 848500 |
| 2025-09-16 | 30.68 | $62.90 | 419100 |
| 2025-09-15 | 30.27 | $62.55 | 864400 |
| 2025-09-12 | 29.46 | $62.53 | 591100 |
| 2025-09-11 | 28.73 | $61.67 | 309600 |
| 2025-09-10 | 27.81 | $62.96 | 630000 |
| 2025-09-09 | 26.53 | $63.80 | 474600 |
| 2025-09-08 | 24.65 | $63.68 | 773400 |
| 2025-09-05 | 22.68 | $62.57 | 1.3M |
| 2025-09-04 | 20.65 | $62.04 | 1.3M |
| 2025-09-03 | 18.77 | $59.87 | 834400 |
| 2025-09-02 | 17.01 | $58.74 | 1.2M |
| 2025-08-29 | 15.53 | $54.06 | 623900 |
| 2025-08-28 | 15.11 | $51.67 | 273100 |
| 2025-08-27 | 14.90 | $53.54 | 701400 |
| 2025-08-26 | 14.69 | $51.54 | 456400 |
| 2025-08-25 | 15.08 | $52.54 | 351300 |
| 2025-08-22 | 15.20 | $51.84 | 378800 |
| 2025-08-21 | 15.75 | $50.86 | 177200 |
| 2025-08-20 | 16.31 | $50.36 | 205800 |
| 2025-08-19 | 16.57 | $49.40 | 453400 |
| 2025-08-18 | 16.65 | $50.11 | 247800 |
| 2025-08-15 | 17.50 | $50.37 | 221600 |
| 2025-08-14 | 18.24 | $50.37 | 223000 |
| 2025-08-13 | 19.11 | $51.01 | 257200 |
| 2025-08-12 | 19.79 | $50.44 | 147100 |
| 2025-08-11 | 20.75 | $50.44 | 119000 |
| 2025-08-08 | 21.76 | $50.65 | 95000 |
| 2025-08-07 | 22.67 | $51.00 | 291100 |
| 2025-08-06 | 23.43 | $50.63 | 228000 |
| 2025-08-05 | 24.56 | $50.27 | 284900 |
| 2025-08-04 | 25.82 | $50.19 | 205500 |
| 2025-08-01 | 27.12 | $50.52 | 295100 |
| 2025-07-31 | 28.07 | $50.20 | 206800 |
| 2025-07-30 | 29.27 | $50.31 | 80200 |
| 2025-07-29 | 30.73 | $50.48 | 124600 |
| 2025-07-28 | 32.31 | $50.44 | 257300 |
| 2025-07-25 | 33.97 | $51.07 | 356300 |
| 2025-07-24 | 35.50 | $52.03 | 187300 |
| 2025-07-23 | 36.42 | $53.44 | 287800 |
| 2025-07-22 | 36.78 | $53.00 | 194800 |
| 2025-07-21 | 37.36 | $53.15 | 534000 |
| 2025-07-18 | 37.97 | $53.91 | 188700 |
| 2025-07-17 | 37.96 | $54.61 | 158900 |
| 2025-07-16 | 37.04 | $54.39 | 350400 |
| 2025-07-15 | 36.09 | $54.89 | 335600 |
| 2025-07-14 | 35.09 | $54.01 | 185700 |
| 2025-07-11 | 34.25 | $53.67 | 125800 |
| 2025-07-10 | 33.47 | $53.35 | 223000 |
| 2025-07-09 | 32.57 | $53.52 | 263900 |
| 2025-07-08 | 31.48 | $53.68 | 865800 |
| 2025-07-07 | 30.34 | $50.98 | 449100 |
| 2025-07-03 | 30.09 | $50.68 | 90000 |
| 2025-07-02 | 29.85 | $50.87 | 194700 |
| 2025-07-01 | 29.57 | $51.03 | 213700 |
| 2025-06-30 | 28.99 | $50.91 | 140900 |
| 2025-06-27 | 28.53 | $50.90 | 246500 |
| 2025-06-26 | 28.04 | $50.62 | 186800 |
| 2025-06-25 | 27.68 | $50.52 | 207700 |
| 2025-06-24 | 27.36 | $50.53 | 277700 |
| 2025-06-23 | 27.04 | $49.18 | 214800 |
| 2025-06-20 | 27.08 | $49.84 | 642400 |
| 2025-06-18 | 26.42 | $50.60 | 458900 |
| 2025-06-17 | 25.45 | $50.00 | 371800 |
| 2025-06-16 | 24.57 | $49.77 | 229000 |
| 2025-06-13 | 23.65 | $49.02 | 353200 |
| 2025-06-12 | 22.82 | $49.78 | 232700 |
| 2025-06-11 | 21.55 | $49.57 | 265300 |
| 2025-06-10 | 20.21 | $49.60 | 342900 |
| 2025-06-09 | 19.00 | $48.84 | 360600 |
| 2025-06-06 | 17.95 | $48.00 | 484200 |
| 2025-06-05 | 17.14 | $47.80 | 397800 |
| 2025-06-04 | 16.29 | $47.22 | 291200 |
| 2025-06-03 | 15.53 | $47.03 | 236800 |
| 2025-06-02 | 14.73 | $47.68 | 161000 |
| 2025-05-30 | 13.69 | $47.88 | 608700 |
| 2025-05-29 | 12.56 | $49.02 | 462400 |
| 2025-05-28 | 11.07 | $48.21 | 592800 |
| 2025-05-27 | 9.71 | $46.19 | 615200 |
| 2025-05-23 | 8.82 | $43.64 | 264500 |
| 2025-05-22 | 9.01 | $43.75 | 190100 |
| 2025-05-21 | 9.04 | $43.15 | 237400 |
| 2025-05-20 | 9.10 | $43.39 | 305500 |
| 2025-05-19 | 9.33 | $42.53 | 181000 |
| 2025-05-16 | 9.49 | $42.20 | 143300 |
| 2025-05-15 | 9.77 | $42.63 | 227400 |
| 2025-05-14 | 10.07 | $42.30 | 208700 |
| 2025-05-13 | 10.44 | $42.45 | 291900 |
| 2025-05-12 | 10.96 | $42.86 | 193300 |
| 2025-05-09 | 11.45 | $42.32 | 195900 |
| 2025-05-08 | 11.98 | $42.86 | 312900 |
| 2025-05-07 | 12.27 | $42.82 | 266700 |
| 2025-05-06 | 12.81 | $42.37 | 538400 |
| 2025-05-05 | 13.43 | $42.01 | 345500 |
| 2025-05-02 | 13.97 | $42.25 | 331500 |
| 2025-05-01 | 14.53 | $40.85 | 176500 |
| 2025-04-30 | 14.86 | $41.16 | 250600 |
| 2025-04-29 | 15.20 | $41.42 | 305100 |
| 2025-04-28 | 15.88 | $41.17 | 336400 |
| 2025-04-25 | 16.45 | $40.73 | 493600 |
| 2025-04-24 | 17.12 | $41.02 | 821300 |
| 2025-04-23 | 17.69 | $40.68 | 543100 |
| 2025-04-22 | 18.41 | $40.51 | 501100 |
| 2025-04-21 | 18.98 | $39.28 | 352400 |
| 2025-04-17 | 19.06 | $39.20 | 534500 |
| 2025-04-16 | 19.35 | $40.26 | 700900 |
| 2025-04-15 | 19.90 | $41.71 | 364300 |
| 2025-04-14 | 20.64 | $40.29 | 682900 |
| 2025-04-11 | 20.85 | $39.30 | 541800 |
| 2025-04-10 | 20.57 | $38.41 | 801600 |
| 2025-04-09 | 20.28 | $39.09 | 729100 |
| 2025-04-08 | 19.97 | $38.14 | 1.1M |
| 2025-04-07 | 19.70 | $38.85 | 754000 |
| 2025-04-04 | 19.48 | $39.14 | 959300 |
| 2025-04-03 | 19.44 | $42.09 | 529900 |
| 2025-04-02 | 20.18 | $42.30 | 424300 |
| 2025-04-01 | 21.03 | $42.12 | 280800 |
| 2025-03-31 | 21.86 | $41.98 | 383400 |
| 2025-03-28 | 22.73 | $41.55 | 642000 |
| 2025-03-27 | 23.66 | $42.63 | 410200 |
| 2025-03-26 | 24.85 | $42.81 | 508800 |
| 2025-03-25 | 26.11 | $42.03 | 500900 |
| 2025-03-24 | 27.26 | $42.50 | 1.0M |
| 2025-03-21 | 28.48 | $41.97 | 2.0M |
| 2025-03-20 | 29.58 | $41.23 | 4.6M |
| 2025-03-19 | 30.75 | $46.88 | 1.3M |
| 2025-03-18 | 31.44 | $47.69 | 1.5M |
| 2025-03-17 | 32.00 | $49.09 | 928800 |
| 2025-03-14 | 32.12 | $47.68 | 888900 |
| 2025-03-13 | 32.55 | $46.75 | 429000 |
| 2025-03-12 | 32.99 | $48.65 | 297500 |
| 2025-03-11 | 33.05 | $48.68 | 382100 |
| 2025-03-10 | 33.08 | $48.26 | 470700 |
| 2025-03-07 | 33.12 | $48.84 | 471300 |
| 2025-03-06 | 33.05 | $50.31 | 1.0M |
| 2025-03-05 | 32.56 | $49.52 | 650200 |
| 2025-03-04 | 32.27 | $47.35 | 454300 |
| 2025-03-03 | 32.36 | $46.84 | 569800 |
| 2025-02-28 | 32.54 | $46.79 | 822500 |
| 2025-02-27 | 32.81 | $47.15 | 908000 |
| 2025-02-26 | 32.76 | $49.00 | 1.3M |
| 2025-02-25 | 32.17 | $52.08 | 2.7M |
| 2025-02-24 | 30.57 | $50.10 | 931300 |
| 2025-02-21 | 29.30 | $48.97 | 399500 |
| 2025-02-20 | 27.99 | $49.99 | 487500 |
| 2025-02-19 | 26.71 | $48.13 | 623200 |
| 2025-02-18 | 25.57 | $49.69 | 940500 |
| 2025-02-14 | 24.37 | $47.15 | 371400 |
| 2025-02-13 | 23.62 | $46.59 | 296300 |
| 2025-02-12 | 23.22 | $44.89 | 216500 |
| 2025-02-11 | 23.02 | $45.20 | 254500 |
| 2025-02-10 | 22.82 | $45.63 | 207700 |
| 2025-02-07 | 22.30 | $46.32 | 248300 |
| 2025-02-06 | 21.63 | $45.45 | 355100 |
| 2025-02-05 | 21.21 | $45.26 | 147700 |
| 2025-02-04 | 20.94 | $45.00 | 359000 |
| 2025-02-03 | 20.65 | $43.75 | 168700 |
| 2025-01-31 | 20.73 | $43.35 | 190000 |
| 2025-01-30 | 20.40 | $45.24 | 249600 |
| 2025-01-29 | 19.32 | $44.25 | 226200 |
| 2025-01-28 | 18.25 | $45.35 | 205800 |
| 2025-01-27 | 17.23 | $44.21 | 367200 |
| 2025-01-24 | 16.10 | $46.38 | 566900 |
| 2025-01-23 | 14.91 | $43.49 | 426800 |
| 2025-01-22 | 14.30 | $44.16 | 613200 |
| 2025-01-21 | 13.62 | $44.22 | 606700 |
| 2025-01-17 | 12.90 | $42.94 | 396500 |
| 2025-01-16 | 12.66 | $41.67 | 438700 |
| 2025-01-15 | 12.79 | $40.42 | 401000 |
| 2025-01-14 | 13.34 | $39.80 | 380700 |
| 2025-01-13 | 13.92 | $39.62 | 312200 |
| 2025-01-10 | 14.28 | $38.58 | 353500 |
| 2025-01-08 | 14.48 | $38.55 | 388800 |
| 2025-01-07 | 14.59 | $38.19 | 666100 |
| 2025-01-06 | 14.86 | $38.50 | 414300 |
| 2025-01-03 | 15.26 | $38.97 | 503300 |
| 2025-01-02 | 15.78 | $39.78 | 456400 |
| 2024-12-31 | 16.60 | $41.85 | 511100 |
| 2024-12-30 | 17.18 | $41.07 | 706600 |
| 2024-12-27 | 17.78 | $42.23 | 498600 |
| 2024-12-26 | 17.96 | $41.64 | 370800 |
| 2024-12-24 | 18.47 | $41.00 | 230900 |
| 2024-12-23 | 18.85 | $41.22 | 615800 |
| 2024-12-20 | 19.28 | $40.78 | 1.6M |
| 2024-12-19 | 19.72 | $36.89 | 880200 |
| 2024-12-18 | 20.09 | $37.05 | 3.2M |
| 2024-12-17 | 20.47 | $39.18 | 767900 |
| 2024-12-16 | 20.72 | $39.17 | 673100 |
| 2024-12-13 | 20.97 | $39.81 | 632100 |
| 2024-12-12 | 20.91 | $40.41 | 202200 |
| 2024-12-11 | 20.37 | $40.47 | 507500 |
| 2024-12-10 | 19.80 | $40.46 | 383200 |
| 2024-12-09 | 19.13 | $41.25 | 705700 |
| 2024-12-06 | 18.33 | $40.66 | 350100 |
| 2024-12-05 | 17.76 | $40.90 | 453900 |
| 2024-12-04 | 16.81 | $39.88 | 575400 |
| 2024-12-03 | 15.82 | $41.16 | 505000 |
| 2024-12-02 | 14.33 | $42.36 | 659100 |
| 2024-11-29 | 12.76 | $38.85 | 391500 |
| 2024-11-27 | 11.90 | $38.70 | 742100 |
| 2024-11-26 | 11.00 | $35.00 | 276200 |
| 2024-11-25 | 11.36 | $34.75 | 529600 |
| 2024-11-22 | 11.68 | $33.91 | 441900 |
| 2024-11-21 | 12.01 | $36.03 | 228000 |
| 2024-11-20 | 11.86 | $36.12 | 229100 |
| 2024-11-19 | 11.65 | $36.10 | 173500 |
| 2024-11-18 | 11.44 | $36.18 | 400700 |
| 2024-11-15 | 11.17 | $36.66 | 281300 |
| 2024-11-14 | 10.63 | $36.40 | 535200 |
| 2024-11-13 | 10.30 | $35.81 | 960200 |
| 2024-11-12 | 10.06 | $33.71 | 594000 |
| 2024-11-11 | 10.17 | $33.86 | 289900 |
| 2024-11-08 | 10.42 | $34.04 | 233600 |
| 2024-11-07 | 10.83 | $34.34 | 255200 |
| 2024-11-06 | 11.18 | $34.00 | 844700 |
| 2024-11-05 | 11.72 | $33.80 | 377500 |
| 2024-11-04 | 12.11 | $33.62 | 195400 |
| 2024-11-01 | 12.61 | $33.10 | 281700 |
| 2024-10-31 | 13.14 | $34.05 | 316500 |
| 2024-10-30 | 13.39 | $33.82 | 294000 |
| 2024-10-29 | 13.56 | $34.58 | 226700 |
| 2024-10-28 | 13.52 | $34.00 | 310300 |
| 2024-10-25 | 13.50 | $34.12 | 286600 |
| 2024-10-24 | 13.54 | $33.79 | 364400 |
| 2024-10-23 | 13.93 | $33.65 | 284000 |
| 2024-10-22 | 14.12 | $34.36 | 299400 |
| 2024-10-21 | 14.33 | $33.35 | 301700 |
| 2024-10-18 | 15.00 | $33.53 | 354700 |
| 2024-10-17 | 15.68 | $33.07 | 309600 |
| 2024-10-16 | 16.39 | $33.61 | 332400 |
| 2024-10-15 | 17.14 | $34.02 | 552200 |
| 2024-10-14 | 17.93 | $35.60 | 289600 |
| 2024-10-11 | 17.70 | $36.53 | 472000 |
| 2024-10-10 | 17.45 | $35.00 | 365700 |
| 2024-10-09 | 17.79 | $34.54 | 724800 |
| 2024-10-08 | 18.14 | $35.01 | 789100 |
| 2024-10-07 | 18.82 | $35.76 | 323400 |
| 2024-10-04 | 18.48 | $36.28 | 431800 |
| 2024-10-03 | 18.38 | $34.96 | 497200 |
| 2024-10-02 | 18.52 | $36.35 | 903900 |
| 2024-10-01 | 18.28 | $36.58 | 500200 |
| 2024-09-30 | 18.41 | $36.24 | 792900 |
| 2024-09-27 | 18.55 | $37.70 | 468000 |
| 2024-09-26 | 17.37 | $37.64 | 578500 |
| 2024-09-25 | 16.36 | $36.33 | 596300 |
| 2024-09-24 | 15.91 | $36.76 | 745300 |
| 2024-09-23 | 15.38 | $35.71 | 425400 |
| 2024-09-20 | 15.54 | $35.26 | 285900 |
| 2024-09-19 | 15.74 | $35.61 | 500300 |
| 2024-09-18 | 15.95 | $34.79 | 302400 |
| 2024-09-17 | 16.43 | $35.54 | 343000 |
| 2024-09-16 | 16.34 | $35.94 | 255200 |
| 2024-09-13 | 15.90 | $36.18 | 221200 |
| 2024-09-12 | 15.53 | $36.06 | 334500 |
| 2024-09-11 | 15.17 | $35.58 | 309700 |
| 2024-09-10 | 14.84 | $35.48 | 411900 |
| 2024-09-09 | 14.50 | $35.44 | 373000 |
| 2024-09-06 | 14.49 | $34.75 | 338400 |
| 2024-09-05 | 14.51 | $34.50 | 359200 |
| 2024-09-04 | 14.82 | $34.28 | 303500 |
| 2024-09-03 | 15.19 | $34.32 | 278400 |
| 2024-08-30 | 15.71 | $34.39 | 479000 |
| 2024-08-29 | 15.89 | $34.58 | 457700 |
| 2024-08-28 | 15.86 | $34.61 | 462700 |
| 2024-08-27 | 15.84 | $33.57 | 271900 |
| 2024-08-26 | 16.58 | $33.69 | 371700 |
| 2024-08-23 | 17.27 | $34.23 | 260500 |
| 2024-08-22 | 18.00 | $34.20 | 542100 |
| 2024-08-21 | 18.74 | $35.33 | 402300 |
| 2024-08-20 | 19.26 | $34.45 | 213500 |
| 2024-08-19 | 20.06 | $35.57 | 236300 |
| 2024-08-16 | 20.48 | $35.15 | 223700 |
| 2024-08-15 | 21.03 | $34.71 | 229800 |
| 2024-08-14 | 21.80 | $34.70 | 337700 |
| 2024-08-13 | 21.81 | $34.99 | 278100 |
| 2024-08-12 | 22.03 | $34.88 | 283700 |
| 2024-08-09 | 22.25 | $33.96 | 504500 |
| 2024-08-08 | 22.88 | $34.09 | 367100 |
| 2024-08-07 | 23.72 | $33.48 | 258700 |
| 2024-08-06 | 24.58 | $33.18 | 275200 |
| 2024-08-05 | 25.60 | $32.63 | 452200 |
| 2024-08-02 | 26.38 | $33.34 | 317500 |
| 2024-08-01 | 27.15 | $33.04 | 256900 |
| 2024-07-31 | 27.72 | $33.29 | 262700 |
| 2024-07-30 | 27.94 | $33.51 | 379900 |
| 2024-07-29 | 28.00 | $33.82 | 581300 |
| 2024-07-26 | 27.97 | $33.76 | 254200 |
| 2024-07-25 | 28.06 | $33.81 | 264000 |
| 2024-07-24 | 27.77 | $34.04 | 228100 |
| 2024-07-23 | 27.47 | $34.12 | 201800 |
| 2024-07-22 | 27.30 | $34.40 | 248400 |
| 2024-07-19 | 26.99 | $33.67 | 182200 |
| 2024-07-18 | 27.00 | $33.41 | 302000 |
| 2024-07-17 | 26.91 | $33.78 | 334100 |
| 2024-07-16 | 26.50 | $34.27 | 341600 |
| 2024-07-15 | 25.77 | $34.20 | 311900 |
| 2024-07-12 | 25.18 | $34.68 | 305700 |
| 2024-07-11 | 24.31 | $33.96 | 447700 |
| 2024-07-10 | 23.39 | $34.39 | 664700 |
| 2024-07-09 | 22.32 | $34.93 | 731400 |
| 2024-07-08 | 21.19 | $33.18 | 519600 |
| 2024-07-05 | 20.82 | $32.27 | 367000 |
| 2024-07-03 | 20.80 | $31.90 | 412600 |
| 2024-07-02 | 20.79 | $31.01 | 352000 |
| 2024-07-01 | 21.70 | $30.30 | 208700 |
| 2024-06-28 | 22.74 | $30.09 | 263000 |
| 2024-06-27 | 23.33 | $30.00 | 336400 |
| 2024-06-26 | 23.94 | $30.02 | 344500 |
| 2024-06-25 | 24.45 | $29.04 | 382000 |
| 2024-06-24 | 24.82 | $29.85 | 309000 |
| 2024-06-21 | 25.30 | $29.24 | 487900 |
| 2024-06-20 | 25.21 | $28.95 | 358600 |
| 2024-06-18 | 24.84 | $28.73 | 291700 |
| 2024-06-17 | 24.45 | $28.22 | 310500 |
| 2024-06-14 | 23.45 | $28.15 | 652300 |
| 2024-06-13 | 22.47 | $28.47 | 385600 |
| 2024-06-12 | 21.49 | $28.48 | 333700 |
| 2024-06-11 | 20.40 | $28.36 | 281800 |
| 2024-06-10 | 19.29 | $28.79 | 307500 |
| 2024-06-07 | 18.25 | $28.72 | 350600 |
| 2024-06-06 | 17.16 | $29.19 | 315900 |
| 2024-06-05 | 15.87 | $28.96 | 491700 |
| 2024-06-04 | 14.51 | $29.12 | 434100 |
| 2024-06-03 | 13.15 | $29.47 | 321900 |
| 2024-05-31 | 11.80 | $29.86 | 571600 |
| 2024-05-30 | 10.47 | $31.11 | 617900 |
| 2024-05-29 | 9.49 | $31.33 | 813000 |
| 2024-05-28 | 8.27 | $32.65 | 354600 |
| 2024-05-24 | 8.62 | $32.54 | 269900 |
| 2024-05-23 | 8.92 | $32.46 | 232900 |
| 2024-05-22 | 9.24 | $33.17 | 189100 |
| 2024-05-21 | 9.33 | $33.37 | 323700 |
| 2024-05-20 | 9.55 | $33.66 | 184500 |
| 2024-05-17 | 9.52 | $33.96 | 296700 |
| 2024-05-16 | 9.47 | $34.11 | 409400 |
| 2024-05-15 | 9.07 | $34.20 | 517100 |
| 2024-05-14 | 8.83 | $33.92 | 276800 |
| 2024-05-13 | 8.57 | $34.61 | 442100 |
| 2024-05-10 | 8.07 | $33.65 | 324900 |
| 2024-05-09 | 8.15 | $33.98 | 318500 |
| 2024-05-08 | 8.26 | $33.17 | 224900 |
| 2024-05-07 | 8.61 | $33.26 | 199500 |
| 2024-05-06 | 8.96 | $33.77 | 152800 |
| 2024-05-03 | 9.03 | $33.77 | 348200 |
| 2024-05-02 | 9.11 | $33.82 | 413900 |
| 2024-05-01 | 9.19 | $32.21 | 264300 |
| 2024-04-30 | 9.39 | $32.62 | 375300 |
| 2024-04-29 | 9.85 | $33.47 | 311500 |
| 2024-04-26 | 10.07 | $33.38 | 323200 |
| 2024-04-25 | 10.17 | $33.23 | 140700 |
| 2024-04-24 | 10.48 | $33.38 | 254500 |
| 2024-04-23 | 10.75 | $33.00 | 335800 |
| 2024-04-22 | 11.12 | $32.80 | 293600 |
| 2024-04-19 | 11.69 | $32.23 | 277000 |
| 2024-04-18 | 12.05 | $32.66 | 426200 |
| 2024-04-17 | 12.59 | $32.21 | 380100 |
| 2024-04-16 | 13.06 | $31.81 | 362000 |
| 2024-04-15 | 13.40 | $32.38 | 381700 |
| 2024-04-12 | 13.96 | $32.90 | 547100 |
| 2024-04-11 | 14.66 | $33.99 | 440000 |
| 2024-04-10 | 14.74 | $34.02 | 740200 |
| 2024-04-09 | 14.82 | $34.78 | 873600 |
| 2024-04-08 | 14.54 | $34.93 | 388500 |
| 2024-04-05 | 14.30 | $34.06 | 216100 |
| 2024-04-04 | 14.29 | $33.82 | 511800 |
| 2024-04-03 | 14.32 | $34.16 | 439200 |
| 2024-04-02 | 14.38 | $33.29 | 675600 |
| 2024-04-01 | 14.79 | $31.86 | 618100 |
| 2024-03-28 | 15.33 | $30.75 | 739800 |
| 2024-03-27 | 15.50 | $30.25 | 572700 |
| 2024-03-26 | 15.48 | $30.00 | 323100 |
| 2024-03-25 | 15.26 | $30.25 | 211800 |
| 2024-03-22 | 15.13 | $30.70 | 266300 |
| 2024-03-21 | 15.10 | $31.12 | 454200 |
| 2024-03-20 | 15.19 | $31.89 | 423600 |
| 2024-03-19 | 15.25 | $31.48 | 1.4M |
| 2024-03-18 | 15.22 | $33.37 | 1.1M |
| 2024-03-15 | 15.60 | $32.26 | 1.2M |
| 2024-03-14 | 16.37 | $31.87 | 1.2M |
| 2024-03-13 | 17.22 | $32.91 | 766700 |
| 2024-03-12 | 18.13 | $31.55 | 420900 |
| 2024-03-11 | 18.48 | $29.88 | 571800 |
| 2024-03-08 | 17.99 | $29.49 | 1.9M |
| 2024-03-07 | 17.49 | $31.68 | 840700 |
| 2024-03-06 | 17.59 | $31.91 | 440000 |
| 2024-03-05 | 18.13 | $32.20 | 824900 |
| 2024-03-04 | 18.35 | $31.66 | 851000 |
| 2024-03-01 | 18.62 | $32.37 | 757600 |
| 2024-02-29 | 18.98 | $31.50 | 5.0M |
| 2024-02-28 | 19.18 | $31.50 | 591500 |
| 2024-02-27 | 19.06 | $32.05 | 956300 |
| 2024-02-26 | 19.22 | $32.07 | 415500 |
| 2024-02-23 | 19.36 | $32.48 | 335900 |
| 2024-02-22 | 19.55 | $32.39 | 285800 |
| 2024-02-21 | 19.75 | $32.48 | 422800 |
| 2024-02-20 | 20.24 | $32.43 | 479200 |
| 2024-02-16 | 20.77 | $33.14 | 440700 |
| 2024-02-15 | 21.83 | $33.57 | 350600 |
| 2024-02-14 | 22.59 | $33.10 | 458100 |
| 2024-02-13 | 23.08 | $31.85 | 426300 |
| 2024-02-12 | 23.60 | $33.81 | 294200 |
| 2024-02-09 | 24.84 | $33.02 | 233200 |
| 2024-02-08 | 26.07 | $33.28 | 426700 |
| 2024-02-07 | 27.31 | $32.88 | 748900 |
| 2024-02-06 | 28.74 | $33.40 | 2.2M |
| 2024-02-05 | 30.24 | $31.78 | 540500 |
| 2024-02-02 | 31.04 | $31.07 | 286700 |
| 2024-02-01 | 31.42 | $31.36 | 373700 |
| 2024-01-31 | 31.90 | $30.66 | 487400 |
| 2024-01-30 | 32.23 | $29.98 | 262600 |
| 2024-01-29 | 32.03 | $30.54 | 344600 |
| 2024-01-26 | 32.02 | $31.19 | 687300 |
| 2024-01-25 | 32.10 | $31.59 | 733500 |
| 2024-01-24 | 32.23 | $31.82 | 535000 |
| 2024-01-23 | 32.13 | $30.90 | 565400 |
| 2024-01-22 | 31.86 | $29.80 | 712900 |
| 2024-01-19 | 30.56 | $29.85 | 431100 |
| 2024-01-18 | 29.20 | $29.59 | 538200 |
| 2024-01-17 | 27.80 | $29.89 | 645000 |
| 2024-01-16 | 26.33 | $30.32 | 736600 |
| 2024-01-12 | 24.94 | $31.87 | 430800 |
| 2024-01-11 | 23.82 | $32.33 | 281600 |
| 2024-01-10 | 22.67 | $32.44 | 542400 |
| 2024-01-09 | 21.57 | $32.69 | 493800 |
| 2024-01-08 | 20.38 | $32.72 | 1.0M |
| 2024-01-05 | 19.20 | $33.26 | 460500 |
| 2024-01-04 | 18.00 | $33.46 | 961800 |
| 2024-01-03 | 16.83 | $32.97 | 1.2M |
| 2024-01-02 | 15.35 | $33.88 | 3.0M |
| 2023-12-29 | 13.78 | $39.70 | 282400 |
| 2023-12-28 | 14.03 | $39.38 | 377800 |
| 2023-12-27 | 14.23 | $38.84 | 388100 |
| 2023-12-26 | 14.33 | $39.44 | 312000 |
| 2023-12-22 | 14.93 | $39.72 | 336900 |
| 2023-12-21 | 15.52 | $40.56 | 649600 |
| 2023-12-20 | 15.74 | $39.84 | 540000 |
| 2023-12-19 | 16.18 | $39.88 | 601000 |
| 2023-12-18 | 16.88 | $38.80 | 237600 |
| 2023-12-15 | 17.31 | $38.54 | 470100 |
| 2023-12-14 | 17.87 | $38.80 | 351900 |
| 2023-12-13 | 18.45 | $38.50 | 331300 |
| 2023-12-12 | 19.06 | $39.03 | 559800 |
| 2023-12-11 | 19.65 | $36.94 | 256500 |
| 2023-12-08 | 19.17 | $37.44 | 815900 |
| 2023-12-07 | 18.99 | $37.73 | 403800 |
| 2023-12-06 | 18.88 | $37.52 | 358800 |
| 2023-12-05 | 18.82 | $37.67 | 381300 |
| 2023-12-04 | 18.59 | $37.38 | 664400 |
| 2023-12-01 | 18.34 | $37.20 | 404400 |
| 2023-11-30 | 18.23 | $38.41 | 1.3M |
| 2023-11-29 | 18.22 | $38.47 | 557000 |
| 2023-11-28 | 18.62 | $39.24 | 436100 |
| 2023-11-27 | 19.27 | $39.33 | 707100 |
| 2023-11-24 | 20.11 | $41.68 | 287800 |
| 2023-11-22 | 20.52 | $41.06 | 317700 |
| 2023-11-21 | 21.15 | $41.32 | 505900 |
| 2023-11-20 | 21.63 | $41.96 | 495800 |
| 2023-11-17 | 21.53 | $41.58 | 582100 |
| 2023-11-16 | 21.71 | $41.78 | 253000 |
| 2023-11-15 | 21.89 | $42.47 | 475600 |
| 2023-11-14 | 21.57 | $41.92 | 380400 |
| 2023-11-13 | 21.50 | $41.80 | 226900 |
| 2023-11-10 | 21.65 | $41.26 | 208300 |
| 2023-11-09 | 22.06 | $41.18 | 233000 |
| 2023-11-08 | 22.12 | $41.60 | 318600 |
| 2023-11-07 | 21.92 | $41.96 | 526100 |
| 2023-11-06 | 21.71 | $42.00 | 402500 |
| 2023-11-03 | 21.20 | $41.70 | 336700 |
| 2023-11-02 | 20.76 | $40.50 | 475600 |
| 2023-11-01 | 20.80 | $39.39 | 281400 |
| 2023-10-31 | 21.33 | $38.92 | 267900 |
| 2023-10-30 | 22.12 | $39.15 | 286500 |
| 2023-10-27 | 22.73 | $38.84 | 155200 |
| 2023-10-26 | 23.37 | $38.70 | 316100 |
| 2023-10-25 | 24.24 | $38.77 | 221700 |
| 2023-10-24 | 24.78 | $39.71 | 480300 |
| 2023-10-23 | 25.35 | $38.38 | 611900 |
| 2023-10-20 | 26.48 | $38.85 | 385800 |
| 2023-10-19 | 27.23 | $39.53 | 275100 |
| 2023-10-18 | 27.56 | $40.21 | 743800 |
| 2023-10-17 | 27.91 | $40.38 | 250000 |
| 2023-10-16 | 27.76 | $40.26 | 273900 |
| 2023-10-13 | 27.71 | $40.56 | 300200 |
| 2023-10-12 | 27.22 | $41.30 | 508600 |
| 2023-10-11 | 26.43 | $41.60 | 631700 |
| 2023-10-10 | 25.35 | $41.58 | 415600 |
| 2023-10-09 | 24.35 | $40.10 | 245300 |
| 2023-10-06 | 23.73 | $40.20 | 488500 |
| 2023-10-05 | 23.11 | $38.60 | 566500 |
| 2023-10-04 | 23.12 | $38.29 | 477500 |
| 2023-10-03 | 23.17 | $38.55 | 680000 |
| 2023-10-02 | 23.22 | $38.73 | 591100 |
| 2023-09-29 | 23.27 | $38.11 | 839900 |
| 2023-09-28 | 23.31 | $38.44 | 666200 |
| 2023-09-27 | 23.56 | $38.97 | 456600 |
| 2023-09-26 | 23.58 | $39.92 | 1.8M |
| 2023-09-25 | 23.02 | $40.07 | 474200 |
| 2023-09-22 | 22.43 | $40.05 | 985700 |
| 2023-09-21 | 21.68 | $39.36 | 653100 |
| 2023-09-20 | 21.14 | $39.70 | 541200 |
| 2023-09-19 | 20.14 | $39.62 | 586800 |
| 2023-09-18 | 19.23 | $39.27 | 901100 |
| 2023-09-15 | 18.41 | $38.40 | 575000 |
| 2023-09-14 | 17.69 | $38.01 | 721000 |
| 2023-09-13 | 17.09 | $38.19 | 456500 |
| 2023-09-12 | 16.49 | $37.90 | 1.5M |
| 2023-09-11 | 15.92 | $37.55 | 715600 |
| 2023-09-08 | 14.64 | $37.80 | 726500 |
| 2023-09-07 | 13.36 | $36.32 | 504900 |
| 2023-09-06 | 12.50 | $36.34 | 613700 |
| 2023-09-05 | 11.60 | $34.85 | 319700 |
| 2023-09-01 | 11.22 | $34.76 | 412900 |
| 2023-08-31 | 10.59 | $34.32 | 594500 |
| 2023-08-30 | 10.09 | $34.09 | 469700 |
| 2023-08-29 | 9.65 | $33.96 | 339900 |
| 2023-08-28 | 9.48 | $33.17 | 195500 |
| 2023-08-25 | 9.62 | $32.33 | 232800 |
| 2023-08-24 | 10.13 | $32.54 | 157600 |
| 2023-08-23 | 10.38 | $32.37 | 260900 |
| 2023-08-22 | 10.88 | $32.13 | 232400 |
| 2023-08-21 | 11.37 | $32.45 | 210300 |
| 2023-08-18 | 11.92 | $31.96 | 335000 |
| 2023-08-17 | 12.24 | $32.78 | 215300 |
| 2023-08-16 | 12.79 | $31.98 | 235700 |
| 2023-08-15 | 13.03 | $31.98 | 272400 |
| 2023-08-14 | 13.25 | $32.03 | 304000 |
| 2023-08-11 | 13.58 | $32.13 | 286700 |
| 2023-08-10 | 13.96 | $32.44 | 115600 |
| 2023-08-09 | 14.68 | $32.62 | 311800 |
| 2023-08-08 | 15.06 | $32.75 | 298300 |
| 2023-08-07 | 15.46 | $33.24 | 315100 |
| 2023-08-04 | 16.27 | $33.86 | 201900 |
| 2023-08-03 | 16.67 | $33.98 | 299600 |
| 2023-08-02 | 17.38 | $32.60 | 289300 |
| 2023-08-01 | 18.22 | $34.01 | 222900 |
| 2023-07-31 | 18.40 | $34.76 | 351900 |
| 2023-07-28 | 18.29 | $34.60 | 382100 |
| 2023-07-27 | 18.18 | $32.43 | 289600 |
| 2023-07-26 | 18.84 | $33.14 | 296100 |
| 2023-07-25 | 18.89 | $33.38 | 365800 |
| 2023-07-24 | 18.81 | $33.40 | 381900 |
| 2023-07-21 | 18.96 | $32.46 | 161700 |
| 2023-07-20 | 19.46 | $33.03 | 316600 |
| 2023-07-19 | 19.71 | $33.22 | 282400 |
| 2023-07-18 | 19.77 | $33.14 | 398000 |
| 2023-07-17 | 19.83 | $34.49 | 386300 |
| 2023-07-14 | 19.01 | $34.18 | 474300 |
| 2023-07-13 | 18.09 | $35.01 | 603200 |
| 2023-07-12 | 16.64 | $34.42 | 914100 |
| 2023-07-11 | 15.23 | $33.27 | 599500 |
| 2023-07-10 | 14.24 | $32.05 | 414000 |
| 2023-07-07 | 13.70 | $32.02 | 296300 |
| 2023-07-06 | 13.14 | $31.67 | 549900 |
| 2023-07-05 | 12.66 | $32.03 | 708000 |
| 2023-07-03 | 12.16 | $31.76 | 502600 |
| 2023-06-30 | 11.69 | $30.71 | 567800 |
| 2023-06-29 | 11.80 | $30.21 | 701600 |
| 2023-06-28 | 12.03 | $30.61 | 803600 |
| 2023-06-27 | 12.14 | $30.80 | 957100 |
| 2023-06-26 | 12.26 | $29.55 | 1.0M |
| 2023-06-23 | 12.74 | $29.18 | 781600 |
| 2023-06-22 | 13.01 | $29.60 | 539200 |
| 2023-06-21 | 13.44 | $29.72 | 791400 |
| 2023-06-20 | 14.10 | $29.69 | 748900 |
| 2023-06-16 | 14.65 | $30.66 | 1.8M |
| 2023-06-15 | 15.30 | $30.74 | 678700 |
| 2023-06-14 | 15.82 | $29.87 | 1.4M |
| 2023-06-13 | 16.21 | $29.48 | 586900 |
| 2023-06-12 | 16.37 | $29.40 | 604300 |
| 2023-06-09 | 16.48 | $28.93 | 1.6M |
| 2023-06-08 | 16.55 | $29.51 | 583900 |
| 2023-06-07 | 16.91 | $28.97 | 627900 |
| 2023-06-06 | 17.07 | $29.18 | 720900 |
| 2023-06-05 | 17.25 | $28.20 | 537100 |
| 2023-06-02 | 16.80 | $28.77 | 791700 |
| 2023-06-01 | 16.45 | $27.58 | 771500 |
| 2023-05-31 | 15.25 | $24.80 | 1.5M |
| 2023-05-30 | 13.63 | $26.91 | 710000 |
| 2023-05-26 | 12.65 | $28.21 | 405200 |
| 2023-05-25 | 12.24 | $27.67 | 460600 |
| 2023-05-24 | 11.70 | $27.82 | 438800 |
| 2023-05-23 | 11.28 | $28.18 | 447600 |
| 2023-05-22 | 10.82 | $28.22 | 447800 |
| 2023-05-19 | 10.64 | $28.50 | 375000 |
| 2023-05-18 | 10.18 | $28.22 | 455700 |
| 2023-05-17 | 9.78 | $29.59 | 403700 |
| 2023-05-16 | 9.80 | $29.78 | 375400 |
| 2023-05-15 | 9.89 | $29.89 | 657900 |
| 2023-05-12 | 10.00 | $29.30 | 393300 |
| 2023-05-11 | 9.85 | $29.58 | 544400 |
| 2023-05-10 | 9.69 | $27.98 | 546800 |
| 2023-05-09 | 9.37 | $29.27 | 436400 |
| 2023-05-08 | 9.52 | $29.71 | 452300 |
| 2023-05-05 | 9.87 | $29.86 | 353500 |
| 2023-05-04 | 10.38 | $29.89 | 335600 |
| 2023-05-03 | 10.83 | $29.99 | 341400 |
| 2023-05-02 | 11.29 | $29.64 | 366100 |
| 2023-05-01 | 11.77 | $30.39 | 176700 |
| 2023-04-28 | 12.17 | $30.43 | 301100 |
| 2023-04-27 | 12.37 | $30.23 | 600800 |
| 2023-04-26 | 13.00 | $28.21 | 580800 |
| 2023-04-25 | 12.66 | $27.22 | 494700 |
| 2023-04-24 | 11.91 | $27.79 | 421700 |
| 2023-04-21 | 11.35 | $28.62 | 349500 |
| 2023-04-20 | 10.88 | $29.02 | 554000 |
| 2023-04-19 | 10.67 | $29.47 | 417900 |
| 2023-04-18 | 10.70 | $30.08 | 332900 |
| 2023-04-17 | 10.94 | $29.97 | 273700 |
| 2023-04-14 | 11.29 | $29.50 | 451200 |
| 2023-04-13 | 11.52 | $29.70 | 502600 |
| 2023-04-12 | 11.76 | $28.95 | 694800 |
| 2023-04-11 | 11.67 | $29.45 | 586700 |
| 2023-04-10 | 11.93 | $30.18 | 739200 |
| 2023-04-06 | 12.36 | $30.23 | 452900 |
| 2023-04-05 | 12.93 | $30.00 | 589300 |
| 2023-04-04 | 13.54 | $31.28 | 706800 |
| 2023-04-03 | 13.98 | $32.11 | 464200 |
| 2023-03-31 | 14.36 | $31.18 | 493300 |
| 2023-03-30 | 14.87 | $31.77 | 790300 |
| 2023-03-29 | 15.46 | $30.44 | 480500 |
| 2023-03-28 | 16.01 | $30.25 | 296300 |
| 2023-03-27 | 16.76 | $30.05 | 414500 |
| 2023-03-24 | 17.28 | $29.96 | 405800 |
| 2023-03-23 | 17.92 | $30.13 | 611700 |
| 2023-03-22 | 18.65 | $29.54 | 895500 |
| 2023-03-21 | 19.12 | $28.59 | 387700 |
| 2023-03-20 | 19.28 | $29.15 | 515100 |
| 2023-03-17 | 19.44 | $28.83 | 1.7M |
| 2023-03-16 | 19.23 | $28.00 | 721900 |
| 2023-03-15 | 18.76 | $27.07 | 647900 |
| 2023-03-14 | 17.70 | $27.47 | 427100 |
| 2023-03-13 | 16.72 | $27.62 | 824300 |
| 2023-03-10 | 15.80 | $28.44 | 594000 |
| 2023-03-09 | 14.88 | $28.69 | 1.1M |
| 2023-03-08 | 14.11 | $30.48 | 582100 |
| 2023-03-07 | 13.64 | $30.06 | 978500 |
| 2023-03-06 | 13.22 | $31.65 | 678800 |
| 2023-03-03 | 13.17 | $32.38 | 571700 |
| 2023-03-02 | 13.40 | $32.54 | 1.4M |
| 2023-03-01 | 13.64 | $32.07 | 1.5M |
| 2023-02-28 | 13.96 | $31.40 | 738900 |
| 2023-02-27 | 13.82 | $31.49 | 522700 |
| 2023-02-24 | 13.67 | $31.48 | 409800 |
| 2023-02-23 | 13.44 | $32.37 | 424200 |
| 2023-02-22 | 13.52 | $32.57 | 697500 |
| 2023-02-21 | 13.45 | $32.07 | 799600 |
| 2023-02-17 | 13.38 | $33.24 | 480300 |
| 2023-02-16 | 13.65 | $34.70 | 289000 |
| 2023-02-15 | 14.37 | $35.18 | 608200 |
| 2023-02-14 | 15.11 | $35.90 | 647300 |
| 2023-02-13 | 15.90 | $35.99 | 595300 |
| 2023-02-10 | 16.56 | $34.85 | 418600 |
| 2023-02-09 | 17.42 | $36.57 | 236200 |
| 2023-02-08 | 17.80 | $35.64 | 462200 |
| 2023-02-07 | 18.36 | $37.03 | 887100 |
| 2023-02-06 | 18.83 | $34.96 | 697600 |
| 2023-02-03 | 19.78 | $35.54 | 488000 |
| 2023-02-02 | 20.29 | $36.92 | 643300 |
| 2023-02-01 | 20.37 | $37.98 | 898900 |
| 2023-01-31 | 20.45 | $35.68 | 789700 |
| 2023-01-30 | 21.13 | $36.13 | 577300 |
| 2023-01-27 | 21.56 | $37.47 | 461100 |
| 2023-01-26 | 21.41 | $38.49 | 493200 |
| 2023-01-25 | 21.28 | $37.01 | 309300 |
| 2023-01-24 | 21.35 | $37.58 | 610200 |
| 2023-01-23 | 21.17 | $38.36 | 301400 |
| 2023-01-20 | 20.65 | $37.67 | 725400 |
| 2023-01-19 | 20.18 | $36.95 | 309900 |
| 2023-01-18 | 19.86 | $36.54 | 546300 |
| 2023-01-17 | 19.52 | $37.01 | 733900 |
| 2023-01-13 | 19.02 | $38.96 | 1.3M |
| 2023-01-12 | 18.50 | $35.98 | 715300 |
| 2023-01-11 | 18.39 | $36.88 | 535800 |
| 2023-01-10 | 18.09 | $36.89 | 666700 |
| 2023-01-09 | 17.56 | $37.45 | 616300 |
| 2023-01-06 | 16.82 | $37.95 | 775400 |
| 2023-01-05 | 15.85 | $39.27 | 1.3M |
| 2023-01-04 | 14.85 | $36.80 | 1.1M |
| 2023-01-03 | 14.05 | $35.13 | 813300 |
| 2022-12-30 | 13.66 | $31.59 | 296100 |
| 2022-12-29 | 14.12 | $32.10 | 653800 |
| 2022-12-28 | 14.47 | $31.83 | 800400 |
| 2022-12-27 | 14.67 | $33.18 | 1.0M |
| 2022-12-23 | 14.67 | $31.94 | 500800 |
| 2022-12-22 | 14.68 | $33.40 | 429000 |
| 2022-12-21 | 14.30 | $34.54 | 492600 |
| 2022-12-20 | 13.90 | $32.24 | 424400 |
| 2022-12-19 | 14.12 | $31.85 | 706100 |
| 2022-12-16 | 14.16 | $32.85 | 527200 |
| 2022-12-15 | 13.68 | $32.90 | 724700 |
| 2022-12-14 | 13.17 | $33.96 | 391400 |
| 2022-12-13 | 12.20 | $34.59 | 586300 |
| 2022-12-12 | 11.09 | $34.31 | 1.1M |
| 2022-12-09 | 10.16 | $34.88 | 1.4M |
| 2022-12-08 | 9.20 | $32.84 | 933500 |
| 2022-12-07 | 8.60 | $31.17 | 795500 |
| 2022-12-06 | 8.27 | $32.39 | 775200 |
| 2022-12-05 | 7.91 | $31.51 | 1.1M |
| 2022-12-02 | 7.66 | $29.85 | 973700 |
| 2022-12-01 | 7.81 | $29.39 | 680400 |
| 2022-11-30 | 7.73 | $30.46 | 1.8M |
| 2022-11-29 | 7.39 | $29.91 | 1.1M |
| 2022-11-28 | 7.23 | $27.53 | 390300 |
| 2022-11-25 | 7.52 | $27.11 | 431400 |
| 2022-11-23 | 7.74 | $27.84 | 345800 |
| 2022-11-22 | 7.99 | $27.04 | 644700 |
| 2022-11-21 | 8.06 | $26.83 | 384100 |
| 2022-11-18 | 8.17 | $28.14 | 524000 |
| 2022-11-17 | 8.56 | $29.60 | 893500 |
| 2022-11-16 | 8.93 | $29.85 | 375800 |
| 2022-11-15 | 8.87 | $32.29 | 694500 |
| 2022-11-14 | 8.54 | $29.49 | 332100 |
| 2022-11-11 | 8.92 | $29.63 | 577400 |
| 2022-11-10 | 9.32 | $28.00 | 303900 |
| 2022-11-09 | 9.36 | $25.36 | 783100 |
| 2022-11-08 | 9.15 | $27.92 | 375200 |
| 2022-11-07 | 9.35 | $28.29 | 520300 |
| 2022-11-04 | 9.77 | $28.63 | 575100 |
| 2022-11-03 | 10.22 | $26.67 | 447800 |
| 2022-11-02 | 10.48 | $26.54 | 681500 |
| 2022-11-01 | 10.89 | $27.17 | 466000 |
| 2022-10-31 | 11.37 | $25.23 | 433000 |
| 2022-10-28 | 11.37 | $24.34 | 630200 |
| 2022-10-27 | 11.16 | $25.62 | 571400 |
| 2022-10-26 | 11.31 | $26.15 | 736700 |
| 2022-10-25 | 11.46 | $23.72 | 595100 |
| 2022-10-24 | 10.91 | $22.52 | 1.5M |
| 2022-10-21 | 10.08 | $25.23 | 528600 |
| 2022-10-20 | 9.88 | $25.13 | 691900 |
| 2022-10-19 | 9.83 | $24.54 | 773700 |
| 2022-10-18 | 9.49 | $26.26 | 236500 |
| 2022-10-17 | 9.77 | $27.01 | 278900 |
| 2022-10-14 | 10.22 | $26.55 | 355200 |
| 2022-10-13 | 10.56 | $26.29 | 550100 |
| 2022-10-12 | 10.72 | $24.77 | 505400 |
| 2022-10-11 | 10.49 | $24.43 | 533800 |
| 2022-10-10 | 10.14 | $25.33 | 475500 |
| 2022-10-07 | 10.14 | $26.88 | 534200 |
| 2022-10-06 | 10.65 | $29.06 | 222700 |
| 2022-10-05 | 10.58 | $29.03 | 381700 |
| 2022-10-04 | 10.50 | $29.42 | 694500 |
| 2022-10-03 | 10.44 | $26.39 | 448100 |
| 2022-09-30 | 10.38 | $26.00 | 352300 |
| 2022-09-29 | 10.22 | $25.10 | 835200 |
| 2022-09-28 | 10.00 | $26.13 | 180200 |
| 2022-09-27 | 10.01 | $26.04 | 314400 |
| 2022-09-26 | 10.05 | $26.03 | 215600 |
| 2022-09-23 | 10.22 | $25.86 | 533300 |
| 2022-09-22 | 10.11 | $26.51 | 346000 |
| 2022-09-21 | 10.20 | $26.68 | 544100 |
| 2022-09-20 | 10.35 | $27.68 | 402900 |
| 2022-09-19 | 10.76 | $27.43 | 235300 |
| 2022-09-16 | 10.87 | $27.24 | 681100 |
| 2022-09-15 | 10.89 | $27.55 | 219100 |
| 2022-09-14 | 11.21 | $27.79 | 278200 |
| 2022-09-13 | 11.56 | $28.70 | 222300 |
| 2022-09-12 | 12.00 | $29.89 | 266000 |
| 2022-09-09 | 12.21 | $29.25 | 356300 |
| 2022-09-08 | 12.53 | $28.52 | 342500 |
| 2022-09-07 | 12.92 | $30.00 | 395000 |
| 2022-09-06 | 13.34 | $28.03 | 470500 |
| 2022-09-02 | 14.00 | $29.02 | 370000 |
| 2022-09-01 | 14.47 | $30.22 | 680500 |
| 2022-08-31 | 14.80 | $30.32 | 2.0M |
| 2022-08-30 | 15.21 | $28.04 | 1.4M |
| 2022-08-29 | 15.64 | $30.78 | 874300 |
| 2022-08-26 | 14.79 | $32.43 | 1.2M |
| 2022-08-25 | 13.55 | $31.30 | 748100 |
| 2022-08-24 | 12.87 | $29.50 | 583000 |
| 2022-08-23 | 12.82 | $27.13 | 409600 |
| 2022-08-22 | 13.45 | $27.39 | 455100 |
| 2022-08-19 | 14.15 | $27.02 | 325400 |
| 2022-08-18 | 14.73 | $27.11 | 501700 |
| 2022-08-17 | 15.46 | $26.81 | 491400 |
| 2022-08-16 | 16.09 | $28.21 | 455100 |
| 2022-08-15 | 16.66 | $27.88 | 237200 |
| 2022-08-12 | 17.10 | $27.79 | 604200 |
| 2022-08-11 | 17.69 | $27.45 | 508900 |
| 2022-08-10 | 18.30 | $26.22 | 287500 |
| 2022-08-09 | 18.70 | $25.41 | 260800 |
| 2022-08-08 | 18.89 | $25.85 | 308600 |
| 2022-08-05 | 19.22 | $25.91 | 397400 |
| 2022-08-04 | 19.62 | $27.05 | 430800 |
| 2022-08-03 | 20.41 | $26.78 | 390500 |
| 2022-08-02 | 20.73 | $25.99 | 580800 |
| 2022-08-01 | 20.78 | $25.13 | 523600 |
| 2022-07-29 | 20.48 | $25.89 | 1.1M |
| 2022-07-28 | 20.21 | $26.29 | 343000 |
| 2022-07-27 | 19.95 | $26.11 | 370400 |
| 2022-07-26 | 19.61 | $25.69 | 521700 |
| 2022-07-25 | 19.43 | $26.33 | 414600 |
| 2022-07-22 | 19.26 | $26.27 | 369400 |
| 2022-07-21 | 19.20 | $27.24 | 518700 |
| 2022-07-20 | 19.32 | $26.99 | 500700 |
| 2022-07-19 | 19.38 | $27.29 | 458900 |
| 2022-07-18 | 19.31 | $26.71 | 850700 |
| 2022-07-15 | 19.23 | $24.86 | 293900 |
| 2022-07-14 | 18.18 | $24.83 | 542000 |
| 2022-07-13 | 17.15 | $25.93 | 272300 |
| 2022-07-12 | 16.31 | $26.26 | 324800 |
| 2022-07-11 | 15.41 | $25.61 | 716700 |
| 2022-07-08 | 14.52 | $28.05 | 736600 |
| 2022-07-07 | 14.00 | $28.71 | 434100 |
| 2022-07-06 | 13.57 | $28.49 | 749000 |
| 2022-07-05 | 13.12 | $30.85 | 375200 |
| 2022-07-01 | 13.03 | $30.97 | 277500 |
| 2022-06-30 | 12.94 | $29.86 | 904100 |
| 2022-06-29 | 12.64 | $30.71 | 697300 |
| 2022-06-28 | 12.46 | $31.24 | 368200 |
| 2022-06-27 | 12.49 | $31.71 | 419700 |
| 2022-06-24 | 12.56 | $32.62 | 622600 |
| 2022-06-23 | 12.48 | $30.00 | 698300 |
| 2022-06-22 | 11.86 | $29.48 | 724800 |
| 2022-06-21 | 11.20 | $31.08 | 717600 |
| 2022-06-17 | 10.63 | $29.64 | 959900 |
| 2022-06-16 | 9.98 | $29.90 | 626800 |
| 2022-06-15 | 9.36 | $31.67 | 990900 |
| 2022-06-14 | 8.80 | $31.08 | 1.0M |
| 2022-06-13 | 8.21 | $30.96 | 958500 |
| 2022-06-10 | 7.64 | $32.67 | 1.1M |
| 2022-06-09 | 7.38 | $34.60 | 858700 |
| 2022-06-08 | 7.40 | $36.50 | 982800 |
| 2022-06-07 | 7.78 | $36.69 | 964400 |
| 2022-06-06 | 8.16 | $35.66 | 1.3M |
| 2022-06-03 | 8.56 | $34.70 | 678700 |
| 2022-06-02 | 8.33 | $36.77 | 853300 |
| 2022-06-01 | 8.13 | $35.09 | 2.0M |
| 2022-05-31 | 7.99 | $42.39 | 1.1M |
| 2022-05-27 | 7.77 | $40.11 | 393600 |
| 2022-05-26 | 7.87 | $40.78 | 582200 |
| 2022-05-25 | 7.97 | $36.50 | 395000 |
| 2022-05-24 | 7.80 | $35.75 | 721500 |
| 2022-05-23 | 7.63 | $39.26 | 472500 |
| 2022-05-20 | 7.81 | $40.74 | 550800 |
| 2022-05-19 | 7.76 | $40.76 | 516000 |
| 2022-05-18 | 7.80 | $39.76 | 889700 |
| 2022-05-17 | 7.83 | $40.61 | 522500 |
| 2022-05-16 | 7.77 | $39.55 | 548800 |
| 2022-05-13 | 7.99 | $39.13 | 1.2M |
| 2022-05-12 | 8.40 | $36.40 | 1.2M |
| 2022-05-11 | 8.27 | $35.98 | 578100 |
| 2022-05-10 | 8.40 | $37.18 | 770800 |
| 2022-05-09 | 8.42 | $35.69 | 783100 |
| 2022-05-06 | 8.21 | $37.21 | 1.4M |
| 2022-05-05 | 8.38 | $41.16 | 390700 |
| 2022-05-04 | 8.61 | $42.30 | 380300 |
| 2022-05-03 | 8.86 | $40.96 | 527200 |
| 2022-05-02 | 8.88 | $40.61 | 534200 |
| 2022-04-29 | 9.05 | $39.57 | 765400 |
| 2022-04-28 | 9.23 | $38.40 | 529900 |
| 2022-04-27 | 9.38 | $37.64 | 624600 |
| 2022-04-26 | 9.39 | $35.96 | 502400 |
| 2022-04-25 | 9.25 | $37.69 | 355800 |
| 2022-04-22 | 9.16 | $37.85 | 455300 |
| 2022-04-21 | 9.23 | $37.09 | 737200 |
| 2022-04-20 | 9.32 | $38.59 | 658200 |
| 2022-04-19 | 9.56 | $39.91 | 486100 |
| 2022-04-18 | 9.82 | $38.20 | 617800 |
| 2022-04-14 | 9.88 | $39.58 | 957700 |
| 2022-04-13 | 10.20 | $40.93 | 1.2M |
| 2022-04-12 | 10.60 | $39.64 | 594900 |
| 2022-04-11 | 10.89 | $38.86 | 809600 |
| 2022-04-08 | 11.03 | $37.72 | 495800 |
| 2022-04-07 | 11.31 | $38.41 | 673400 |
| 2022-04-06 | 11.65 | $40.61 | 793500 |
| 2022-04-05 | 12.08 | $39.97 | 792900 |
| 2022-04-04 | 12.65 | $41.34 | 1.0M |
| 2022-04-01 | 13.26 | $37.93 | 840600 |
| 2022-03-31 | 13.63 | $36.73 | 1.0M |
| 2022-03-30 | 13.74 | $38.13 | 796100 |
| 2022-03-29 | 14.01 | $39.71 | 1.5M |
| 2022-03-28 | 14.45 | $37.87 | 1.0M |
| 2022-03-25 | 14.77 | $38.27 | 1.1M |
| 2022-03-24 | 15.29 | $41.67 | 1.0M |
| 2022-03-23 | 16.04 | $44.06 | 1.1M |
| 2022-03-22 | 16.65 | $43.51 | 1.2M |
| 2022-03-21 | 17.43 | $39.74 | 940200 |
| 2022-03-18 | 18.03 | $42.78 | 1.6M |
| 2022-03-17 | 18.66 | $37.72 | 2.3M |
| 2022-03-16 | 19.13 | $42.27 | 4.7M |
| 2022-03-15 | 19.62 | $25.41 | 3.8M |
| 2022-03-14 | 17.76 | $24.50 | 4.3M |
| 2022-03-11 | 15.89 | $31.20 | 1.8M |
| 2022-03-10 | 14.40 | $37.33 | 1.0M |
| 2022-03-09 | 13.42 | $42.13 | 391900 |
| 2022-03-08 | 12.85 | $40.49 | 624400 |
| 2022-03-07 | 11.95 | $40.12 | 665300 |
| 2022-03-04 | 11.17 | $41.33 | 674400 |
| 2022-03-03 | 10.49 | $43.85 | 468000 |
| 2022-03-02 | 10.14 | $45.04 | 810300 |
| 2022-03-01 | 9.78 | $44.82 | 839200 |
| 2022-02-28 | 9.64 | $46.29 | 608300 |
| 2022-02-25 | 9.63 | $48.63 | 300900 |
| 2022-02-24 | 9.70 | $46.97 | 899200 |
| 2022-02-23 | 9.46 | $45.45 | 793200 |
| 2022-02-22 | 9.55 | $48.51 | 666800 |
| 2022-02-18 | 9.95 | $52.05 | 448900 |
| 2022-02-17 | 9.66 | $53.10 | 533500 |
| 2022-02-16 | 9.19 | $53.11 | 273900 |
| 2022-02-15 | 8.75 | $52.78 | 532200 |
| 2022-02-14 | 8.32 | $49.65 | 353100 |
| 2022-02-11 | 8.37 | $48.13 | 427000 |
| 2022-02-10 | 8.30 | $50.88 | 377800 |
| 2022-02-09 | 8.42 | $49.72 | 460300 |
| 2022-02-08 | 8.73 | $47.10 | 384500 |
| 2022-02-07 | 8.89 | $46.07 | 284900 |
| 2022-02-04 | 9.17 | $48.16 | 312600 |
| 2022-02-03 | 9.62 | $47.22 | 201600 |
| 2022-02-02 | 10.08 | $48.24 | 221800 |
| 2022-02-01 | 10.48 | $50.53 | 353700 |
| 2022-01-31 | 10.64 | $50.56 | 952600 |
| 2022-01-28 | 10.81 | $45.46 | 635300 |
| 2022-01-27 | 10.73 | $44.39 | 638200 |
| 2022-01-26 | 10.77 | $45.18 | 293200 |
| 2022-01-25 | 11.07 | $46.56 | 427900 |
| 2022-01-24 | 11.39 | $45.79 | 957200 |
| 2022-01-21 | 11.53 | $47.91 | 799400 |
| 2022-01-20 | 11.86 | $50.71 | 485800 |
| 2022-01-19 | 11.71 | $50.56 | 467200 |
| 2022-01-18 | 11.84 | $50.70 | 544300 |
| 2022-01-14 | 11.94 | $51.51 | 451200 |
| 2022-01-13 | 12.08 | $50.48 | 717000 |
| 2022-01-12 | 12.13 | $53.39 | 923700 |
| 2022-01-11 | 11.82 | $51.85 | 686400 |
| 2022-01-10 | 11.95 | $49.12 | 397800 |
| 2022-01-07 | 12.53 | $49.38 | 403800 |
| 2022-01-06 | 12.81 | $48.69 | 762100 |
| 2022-01-05 | 13.22 | $46.08 | 499400 |
| 2022-01-04 | 13.77 | $45.07 | 516200 |
| 2022-01-03 | 13.98 | $45.91 | 345200 |
| 2021-12-31 | 14.28 | $45.43 | 523800 |
| 2021-12-30 | 14.25 | $45.20 | 1.0M |
| 2021-12-29 | 14.22 | $42.23 | 1.0M |
| 2021-12-28 | 13.70 | $44.42 | 773400 |
| 2021-12-27 | 13.33 | $45.34 | 1.1M |
| 2021-12-23 | 13.19 | $49.56 | 368000 |
| 2021-12-22 | 13.73 | $51.15 | 639800 |
| 2021-12-21 | 14.40 | $52.09 | 1.1M |
| 2021-12-20 | 15.10 | $46.90 | 867000 |
| 2021-12-17 | 14.91 | $49.21 | 1.1M |
| 2021-12-16 | 14.71 | $48.17 | 727000 |
| 2021-12-15 | 14.86 | $49.14 | 1.3M |
| 2021-12-14 | 14.79 | $49.72 | 1.0M |
| 2021-12-13 | 14.89 | $49.00 | 1.5M |
| 2021-12-10 | 14.99 | $50.91 | 673600 |
| 2021-12-09 | 15.36 | $49.59 | 760300 |
| 2021-12-08 | 15.61 | $49.87 | 1.5M |
| 2021-12-07 | 15.87 | $47.58 | 1.3M |
| 2021-12-06 | 15.61 | $44.55 | 1.7M |
| 2021-12-03 | 14.52 | $41.04 | 4.2M |
| 2021-12-02 | 13.42 | $46.93 | 2.3M |
| 2021-12-01 | 13.05 | $50.45 | 958800 |
| 2021-11-30 | 13.57 | $51.20 | 2.0M |
| 2021-11-29 | 14.16 | $52.80 | 657900 |
| 2021-11-26 | 14.64 | $54.45 | 424500 |
| 2021-11-24 | 14.64 | $56.62 | 465300 |
| 2021-11-23 | 14.21 | $56.84 | 688900 |
| 2021-11-22 | 13.82 | $56.08 | 511400 |
| 2021-11-19 | 13.31 | $56.52 | 703800 |
| 2021-11-18 | 12.85 | $54.41 | 1.2M |
| 2021-11-17 | 12.36 | $54.30 | 811500 |
| 2021-11-16 | 12.28 | $55.30 | 1.0M |
| 2021-11-15 | 12.20 | $52.78 | 505000 |
| 2021-11-12 | 12.44 | $53.30 | 552000 |
| 2021-11-11 | 12.75 | $51.82 | 638200 |
| 2021-11-10 | 13.37 | $50.12 | 793100 |
| 2021-11-09 | 13.85 | $48.89 | 742000 |
| 2021-11-08 | 14.08 | $48.59 | 661300 |
| 2021-11-05 | 14.21 | $48.45 | 711400 |
| 2021-11-04 | 14.34 | $48.51 | 1.1M |
| 2021-11-03 | 14.41 | $49.70 | 1.6M |
| 2021-11-02 | 14.58 | $48.38 | 1.4M |
| 2021-11-01 | 14.56 | $51.71 | 1.3M |
| 2021-10-29 | 15.11 | $50.39 | 615100 |
| 2021-10-28 | 15.39 | $51.30 | 569400 |
| 2021-10-27 | 15.69 | $50.52 | 699900 |
| 2021-10-26 | 15.91 | $50.19 | 1.4M |
| 2021-10-25 | 16.19 | $53.53 | 998600 |
| 2021-10-22 | 17.04 | $55.20 | 623000 |
| 2021-10-21 | 17.63 | $58.04 | 587200 |
| 2021-10-20 | 17.67 | $58.30 | 701300 |
| 2021-10-19 | 17.64 | $57.99 | 770500 |
| 2021-10-18 | 17.73 | $56.99 | 844700 |
| 2021-10-15 | 17.93 | $58.06 | 440100 |
| 2021-10-14 | 18.14 | $56.81 | 412500 |
| 2021-10-13 | 18.48 | $57.76 | 645300 |
| 2021-10-12 | 18.80 | $57.23 | 528300 |
| 2021-10-11 | 19.26 | $56.70 | 595500 |
| 2021-10-08 | 19.62 | $55.78 | 535300 |
| 2021-10-07 | 20.23 | $54.96 | 644500 |
| 2021-10-06 | 21.00 | $52.76 | 955000 |
| 2021-10-05 | 21.90 | $53.68 | 406600 |
| 2021-10-04 | 22.91 | $52.25 | 651600 |
| 2021-10-01 | 24.09 | $53.57 | 562800 |
| 2021-09-30 | 25.12 | $54.83 | 768900 |
| 2021-09-29 | 26.20 | $54.60 | 823200 |
| 2021-09-28 | 27.17 | $55.55 | 801100 |
| 2021-09-27 | 28.11 | $57.14 | 1.1M |
| 2021-09-24 | 29.10 | $53.72 | 3.6M |
| 2021-09-23 | 30.58 | $52.23 | 1.1M |
| 2021-09-22 | 31.69 | $52.07 | 1.0M |
| 2021-09-21 | 32.68 | $53.00 | 715200 |
| 2021-09-20 | 33.77 | $52.84 | 1.1M |
| 2021-09-17 | 34.92 | $54.74 | 1.4M |
| 2021-09-16 | 35.84 | $54.31 | 1.9M |
| 2021-09-15 | 36.85 | $55.01 | 3.5M |
| 2021-09-14 | 37.81 | $62.05 | 453500 |
| 2021-09-13 | 37.46 | $62.77 | 459800 |
| 2021-09-10 | 37.09 | $63.11 | 654000 |
| 2021-09-09 | 36.39 | $65.50 | 762900 |
| 2021-09-08 | 35.74 | $64.56 | 1.5M |
| 2021-09-07 | 34.99 | $66.99 | 1.9M |
| 2021-09-03 | 34.04 | $64.60 | 833900 |
| 2021-09-02 | 33.18 | $65.12 | 897300 |
| 2021-09-01 | 32.06 | $65.07 | 1.3M |
| 2021-08-31 | 30.88 | $63.30 | 1.7M |
| 2021-08-30 | 29.76 | $61.91 | 898000 |
| 2021-08-27 | 28.65 | $61.97 | 2.5M |
| 2021-08-26 | 27.48 | $59.88 | 13.6M |
| 2021-08-25 | 26.16 | $56.47 | 1.5M |
| 2021-08-24 | 25.18 | $54.91 | 3.2M |
| 2021-08-23 | 24.20 | $49.13 | 1.6M |
| 2021-08-20 | 23.50 | $46.82 | 2.0M |
| 2021-08-19 | 22.81 | $45.28 | 3.9M |
| 2021-08-18 | 22.19 | $41.02 | 2.5M |
| 2021-08-17 | 21.80 | $40.50 | 2.8M |
| 2021-08-16 | 21.39 | $42.93 | 1.3M |
| 2021-08-13 | 20.57 | $45.20 | 817300 |
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