Is Mirum Pharmaceuticals, Inc. (MIRM) a Buy, Sell, or Hold?
Enter your email address below for free access to our Mirum Pharmaceuticals, Inc. (MIRM) research center and poll results.
NASDAQ : MIRM
Mirum Pharmaceuticals, Inc. — Technical Indicators
$113.03 USD
-$1.33 (-1.16%)
- Volume
- 516.94K
- Average Volume
- 1M
- Market Capitalization
- $6.89B
- P/E Ratio
- -8.30
- Dividend Yield
- 0.00%
- Price Target
- $145.50
- Year High
- $130.00
- Year Low
- $50.25
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $2.09
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
2
Indicators
Bearish
6
Indicators
Neutral
0
Indicators
2 Bullish / 6 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
120.56
2026-07-24
Close Price
$113.03
Vol: 516940
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
14.09
Average
39.73
Maximum
120.80
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 120.56 | $113.03 | 516940 |
| 2026-07-23 | 120.77 | $114.36 | 1.4M |
| 2026-07-22 | 120.80 | $114.48 | 442000 |
| 2026-07-21 | 120.63 | $117.05 | 619528 |
| 2026-07-20 | 120.17 | $116.62 | 365743 |
| 2026-07-17 | 119.69 | $118.86 | 435900 |
| 2026-07-16 | 118.85 | $117.36 | 424645 |
| 2026-07-15 | 118.06 | $121.00 | 316600 |
| 2026-07-14 | 117.06 | $120.89 | 715000 |
| 2026-07-13 | 115.99 | $119.04 | 601198 |
| 2026-07-10 | 115.01 | $122.13 | 539123 |
| 2026-07-09 | 113.60 | $127.70 | 855251 |
| 2026-07-08 | 111.99 | $128.57 | 885141 |
| 2026-07-07 | 110.24 | $128.31 | 902516 |
| 2026-07-06 | 108.50 | $121.91 | 449300 |
| 2026-07-02 | 107.03 | $125.59 | 653000 |
| 2026-07-01 | 105.34 | $120.46 | 1.0M |
| 2026-06-30 | 103.93 | $117.07 | 1.1M |
| 2026-06-29 | 102.89 | $123.00 | 964241 |
| 2026-06-26 | 101.82 | $123.77 | 3.4M |
| 2026-06-25 | 100.61 | $117.28 | 1.9M |
| 2026-06-24 | 99.61 | $114.97 | 969144 |
| 2026-06-23 | 98.81 | $111.07 | 1.1M |
| 2026-06-22 | 98.19 | $107.77 | 1.2M |
| 2026-06-18 | 97.83 | $107.13 | 1.6M |
| 2026-06-17 | 97.32 | $102.04 | 2.0M |
| 2026-06-16 | 97.00 | $101.55 | 868732 |
| 2026-06-15 | 96.70 | $101.00 | 832600 |
| 2026-06-12 | 96.76 | $99.35 | 553600 |
| 2026-06-11 | 97.36 | $99.54 | 687800 |
| 2026-06-10 | 97.84 | $94.00 | 471822 |
| 2026-06-09 | 98.49 | $95.48 | 694228 |
| 2026-06-08 | 99.02 | $93.59 | 473364 |
| 2026-06-05 | 99.70 | $93.48 | 585300 |
| 2026-06-04 | 100.17 | $92.49 | 697700 |
| 2026-06-03 | 101.05 | $91.84 | 619838 |
| 2026-06-02 | 101.75 | $92.17 | 661246 |
| 2026-06-01 | 102.43 | $96.33 | 599100 |
| 2026-05-29 | 102.44 | $101.50 | 1.4M |
| 2026-05-28 | 102.23 | $99.60 | 536300 |
| 2026-05-27 | 101.96 | $97.33 | 668836 |
| 2026-05-26 | 101.79 | $98.90 | 704600 |
| 2026-05-22 | 101.47 | $98.62 | 453100 |
| 2026-05-21 | 101.12 | $100.67 | 922900 |
| 2026-05-20 | 100.68 | $96.95 | 553908 |
| 2026-05-19 | 100.55 | $95.65 | 1.3M |
| 2026-05-18 | 100.43 | $95.49 | 1.0M |
| 2026-05-15 | 100.44 | $102.19 | 1.7M |
| 2026-05-14 | 100.23 | $111.39 | 1.0M |
| 2026-05-13 | 99.46 | $109.16 | 6.5M |
| 2026-05-12 | 98.82 | $106.88 | 662806 |
| 2026-05-11 | 98.32 | $106.17 | 528500 |
| 2026-05-08 | 97.83 | $107.16 | 1.8M |
| 2026-05-07 | 97.24 | $102.93 | 2.0M |
| 2026-05-06 | 97.04 | $110.08 | 1.0M |
| 2026-05-05 | 96.43 | $105.81 | 1.2M |
| 2026-05-04 | 95.92 | $105.79 | 2.1M |
| 2026-05-01 | 95.45 | $96.53 | 497100 |
| 2026-04-30 | 95.33 | $97.31 | 654700 |
| 2026-04-29 | 95.19 | $94.20 | 768125 |
| 2026-04-28 | 95.10 | $94.00 | 621800 |
| 2026-04-27 | 94.80 | $92.48 | 430353 |
| 2026-04-24 | 94.59 | $91.49 | 442431 |
| 2026-04-23 | 94.46 | $91.95 | 317600 |
| 2026-04-22 | 94.38 | $94.31 | 1.1M |
| 2026-04-21 | 94.05 | $93.33 | 635600 |
| 2026-04-20 | 93.86 | $95.71 | 578353 |
| 2026-04-17 | 93.50 | $97.95 | 471800 |
| 2026-04-16 | 93.14 | $95.86 | 321547 |
| 2026-04-15 | 92.93 | $96.40 | 470732 |
| 2026-04-14 | 92.93 | $96.90 | 896100 |
| 2026-04-13 | 92.72 | $96.49 | 571300 |
| 2026-04-10 | 92.43 | $95.20 | 722900 |
| 2026-04-09 | 92.16 | $98.95 | 439221 |
| 2026-04-08 | 91.80 | $97.95 | 702900 |
| 2026-04-07 | 91.45 | $95.65 | 724741 |
| 2026-04-06 | 91.10 | $96.24 | 494300 |
| 2026-04-02 | 90.61 | $94.17 | 742924 |
| 2026-04-01 | 90.29 | $94.62 | 873716 |
| 2026-03-31 | 90.21 | $92.38 | 1.8M |
| 2026-03-30 | 89.98 | $87.90 | 2.1M |
| 2026-03-27 | 90.09 | $88.44 | 946837 |
| 2026-03-26 | 90.29 | $88.88 | 672844 |
| 2026-03-25 | 90.45 | $90.17 | 614546 |
| 2026-03-24 | 91.37 | $87.88 | 969100 |
| 2026-03-23 | 92.35 | $89.43 | 1.3M |
| 2026-03-20 | 93.18 | $88.51 | 2.2M |
| 2026-03-19 | 94.01 | $90.72 | 962221 |
| 2026-03-18 | 94.75 | $91.66 | 1.2M |
| 2026-03-17 | 95.42 | $96.55 | 865452 |
| 2026-03-16 | 95.73 | $92.64 | 724433 |
| 2026-03-13 | 96.26 | $90.66 | 505638 |
| 2026-03-12 | 96.82 | $89.78 | 1.2M |
| 2026-03-11 | 97.33 | $91.75 | 567152 |
| 2026-03-10 | 97.79 | $90.93 | 768712 |
| 2026-03-09 | 98.27 | $88.78 | 1.1M |
| 2026-03-06 | 98.85 | $86.30 | 599510 |
| 2026-03-05 | 99.45 | $87.84 | 1.6M |
| 2026-03-04 | 100.25 | $93.04 | 803300 |
| 2026-03-03 | 100.87 | $87.80 | 613723 |
| 2026-03-02 | 101.67 | $90.09 | 634007 |
| 2026-02-27 | 102.33 | $92.29 | 1.0M |
| 2026-02-26 | 102.86 | $92.19 | 2.2M |
| 2026-02-25 | 103.30 | $108.62 | 649037 |
| 2026-02-24 | 102.83 | $107.48 | 631453 |
| 2026-02-23 | 102.30 | $105.89 | 427600 |
| 2026-02-20 | 101.72 | $105.16 | 606200 |
| 2026-02-19 | 101.26 | $105.49 | 593720 |
| 2026-02-18 | 100.65 | $105.10 | 540013 |
| 2026-02-17 | 99.99 | $102.83 | 896332 |
| 2026-02-13 | 99.40 | $103.10 | 682820 |
| 2026-02-12 | 98.86 | $102.01 | 505800 |
| 2026-02-11 | 98.30 | $99.88 | 521432 |
| 2026-02-10 | 97.82 | $100.91 | 254298 |
| 2026-02-09 | 97.25 | $100.54 | 637883 |
| 2026-02-06 | 96.56 | $100.47 | 588729 |
| 2026-02-05 | 95.61 | $98.23 | 667419 |
| 2026-02-04 | 94.80 | $103.96 | 958400 |
| 2026-02-03 | 93.42 | $105.45 | 670741 |
| 2026-02-02 | 91.93 | $103.80 | 903487 |
| 2026-01-30 | 90.64 | $103.22 | 805904 |
| 2026-01-29 | 89.43 | $102.92 | 576625 |
| 2026-01-28 | 88.23 | $100.85 | 1.0M |
| 2026-01-27 | 87.20 | $99.27 | 680493 |
| 2026-01-26 | 86.20 | $96.92 | 882340 |
| 2026-01-23 | 85.39 | $94.29 | 802718 |
| 2026-01-22 | 84.68 | $96.03 | 774400 |
| 2026-01-21 | 83.93 | $93.27 | 1.8M |
| 2026-01-20 | 83.15 | $91.89 | 579730 |
| 2026-01-16 | 82.07 | $91.05 | 336130 |
| 2026-01-15 | 80.97 | $92.32 | 727120 |
| 2026-01-14 | 79.70 | $90.65 | 492725 |
| 2026-01-13 | 78.38 | $90.44 | 749354 |
| 2026-01-12 | 77.10 | $89.50 | 1.2M |
| 2026-01-09 | 75.92 | $86.57 | 892419 |
| 2026-01-08 | 74.82 | $81.60 | 758822 |
| 2026-01-07 | 74.01 | $81.98 | 668375 |
| 2026-01-06 | 73.31 | $76.46 | 838929 |
| 2026-01-05 | 72.91 | $75.56 | 1.0M |
| 2026-01-02 | 72.71 | $78.07 | 1.7M |
| 2025-12-31 | 72.35 | $78.99 | 465100 |
| 2025-12-30 | 71.90 | $78.85 | 504372 |
| 2025-12-29 | 71.45 | $80.21 | 461137 |
| 2025-12-26 | 71.10 | $79.26 | 318550 |
| 2025-12-24 | 70.79 | $80.75 | 241934 |
| 2025-12-23 | 70.34 | $80.05 | 698020 |
| 2025-12-22 | 69.95 | $81.07 | 975828 |
| 2025-12-19 | 69.44 | $77.74 | 3.9M |
| 2025-12-18 | 69.01 | $70.28 | 611900 |
| 2025-12-17 | 69.02 | $69.00 | 857000 |
| 2025-12-16 | 69.18 | $67.05 | 1.3M |
| 2025-12-15 | 69.44 | $64.10 | 530800 |
| 2025-12-12 | 69.81 | $65.00 | 461200 |
| 2025-12-11 | 70.02 | $65.72 | 786237 |
| 2025-12-10 | 70.27 | $64.67 | 727806 |
| 2025-12-09 | 70.60 | $65.40 | 991926 |
| 2025-12-08 | 70.82 | $67.90 | 1.6M |
| 2025-12-05 | 70.83 | $68.48 | 404051 |
| 2025-12-04 | 70.79 | $71.53 | 234200 |
| 2025-12-03 | 70.72 | $70.99 | 643100 |
| 2025-12-02 | 70.72 | $69.88 | 406900 |
| 2025-12-01 | 70.77 | $70.01 | 931000 |
| 2025-11-28 | 70.90 | $73.05 | 104629 |
| 2025-11-26 | 70.86 | $73.13 | 402922 |
| 2025-11-25 | 70.72 | $71.76 | 324203 |
| 2025-11-24 | 70.66 | $72.20 | 285700 |
| 2025-11-21 | 70.63 | $70.97 | 721300 |
| 2025-11-20 | 70.58 | $69.16 | 416100 |
| 2025-11-19 | 70.60 | $70.44 | 591044 |
| 2025-11-18 | 70.55 | $72.19 | 414300 |
| 2025-11-17 | 70.39 | $72.21 | 481612 |
| 2025-11-14 | 70.43 | $71.44 | 450600 |
| 2025-11-13 | 70.54 | $69.25 | 2.0M |
| 2025-11-12 | 70.80 | $70.78 | 466712 |
| 2025-11-11 | 71.07 | $71.32 | 428152 |
| 2025-11-10 | 71.17 | $69.71 | 577800 |
| 2025-11-07 | 71.29 | $68.11 | 690513 |
| 2025-11-06 | 71.52 | $67.72 | 563803 |
| 2025-11-05 | 71.82 | $70.09 | 1.2M |
| 2025-11-04 | 71.96 | $70.97 | 792600 |
| 2025-11-03 | 72.10 | $70.85 | 603312 |
| 2025-10-31 | 72.18 | $72.65 | 389706 |
| 2025-10-30 | 72.20 | $72.20 | 472700 |
| 2025-10-29 | 72.18 | $70.46 | 428500 |
| 2025-10-28 | 72.30 | $70.51 | 329730 |
| 2025-10-27 | 72.44 | $71.58 | 399900 |
| 2025-10-24 | 72.51 | $70.02 | 320724 |
| 2025-10-23 | 72.64 | $69.41 | 308411 |
| 2025-10-22 | 72.85 | $69.60 | 601107 |
| 2025-10-21 | 73.09 | $68.98 | 770006 |
| 2025-10-20 | 73.32 | $73.03 | 364762 |
| 2025-10-17 | 73.36 | $73.53 | 351125 |
| 2025-10-16 | 73.40 | $74.42 | 350239 |
| 2025-10-15 | 73.45 | $76.19 | 517278 |
| 2025-10-14 | 73.30 | $73.28 | 376816 |
| 2025-10-13 | 73.32 | $72.17 | 428535 |
| 2025-10-10 | 73.42 | $72.71 | 504300 |
| 2025-10-09 | 73.50 | $73.82 | 2.1M |
| 2025-10-08 | 73.61 | $72.85 | 1.3M |
| 2025-10-07 | 73.71 | $73.74 | 495015 |
| 2025-10-06 | 73.91 | $72.53 | 446820 |
| 2025-10-03 | 74.15 | $72.95 | 490400 |
| 2025-10-02 | 74.31 | $71.75 | 779900 |
| 2025-10-01 | 74.43 | $73.00 | 827046 |
| 2025-09-30 | 74.51 | $73.31 | 426114 |
| 2025-09-29 | 74.56 | $72.85 | 473121 |
| 2025-09-26 | 74.61 | $72.76 | 647057 |
| 2025-09-25 | 74.75 | $73.57 | 1.2M |
| 2025-09-24 | 74.81 | $74.26 | 2.1M |
| 2025-09-23 | 74.80 | $73.62 | 757700 |
| 2025-09-22 | 74.71 | $73.93 | 1.1M |
| 2025-09-19 | 74.59 | $74.38 | 1.4M |
| 2025-09-18 | 74.33 | $75.32 | 704200 |
| 2025-09-17 | 73.90 | $73.14 | 607010 |
| 2025-09-16 | 73.50 | $73.79 | 413818 |
| 2025-09-15 | 73.14 | $74.19 | 436332 |
| 2025-09-12 | 72.83 | $74.31 | 336400 |
| 2025-09-11 | 72.36 | $75.99 | 485767 |
| 2025-09-10 | 71.81 | $74.89 | 409600 |
| 2025-09-09 | 71.30 | $77.69 | 604100 |
| 2025-09-08 | 70.71 | $77.39 | 505700 |
| 2025-09-05 | 69.84 | $76.06 | 445655 |
| 2025-09-04 | 69.03 | $74.18 | 593400 |
| 2025-09-03 | 67.99 | $74.61 | 624700 |
| 2025-09-02 | 66.85 | $74.34 | 920875 |
| 2025-08-29 | 65.75 | $73.87 | 1.1M |
| 2025-08-28 | 64.65 | $75.53 | 1.7M |
| 2025-08-27 | 63.46 | $74.65 | 930400 |
| 2025-08-26 | 62.29 | $74.20 | 851400 |
| 2025-08-25 | 61.13 | $71.81 | 790003 |
| 2025-08-22 | 60.12 | $71.52 | 1.2M |
| 2025-08-21 | 59.13 | $69.06 | 559600 |
| 2025-08-20 | 58.29 | $66.71 | 343738 |
| 2025-08-19 | 57.61 | $65.16 | 1.0M |
| 2025-08-18 | 56.96 | $66.68 | 699423 |
| 2025-08-15 | 56.22 | $67.93 | 1.0M |
| 2025-08-14 | 55.42 | $64.83 | 640736 |
| 2025-08-13 | 54.82 | $65.14 | 1.1M |
| 2025-08-12 | 54.20 | $64.72 | 1.4M |
| 2025-08-11 | 53.56 | $65.87 | 1.9M |
| 2025-08-08 | 52.93 | $59.97 | 878647 |
| 2025-08-07 | 52.57 | $59.82 | 2.0M |
| 2025-08-06 | 52.23 | $53.39 | 611500 |
| 2025-08-05 | 52.23 | $51.84 | 368636 |
| 2025-08-04 | 52.15 | $52.24 | 313600 |
| 2025-08-01 | 52.06 | $52.02 | 337700 |
| 2025-07-31 | 51.98 | $51.68 | 325700 |
| 2025-07-30 | 51.85 | $51.12 | 406940 |
| 2025-07-29 | 51.71 | $51.17 | 304300 |
| 2025-07-28 | 51.70 | $51.49 | 252407 |
| 2025-07-25 | 51.68 | $51.83 | 247804 |
| 2025-07-24 | 51.61 | $52.17 | 294815 |
| 2025-07-23 | 51.51 | $53.05 | 415800 |
| 2025-07-22 | 51.41 | $52.19 | 335400 |
| 2025-07-21 | 51.32 | $51.95 | 267213 |
| 2025-07-18 | 51.24 | $51.93 | 256000 |
| 2025-07-17 | 51.18 | $52.73 | 256900 |
| 2025-07-16 | 51.08 | $52.80 | 372785 |
| 2025-07-15 | 50.96 | $51.98 | 313300 |
| 2025-07-14 | 50.84 | $53.28 | 705635 |
| 2025-07-11 | 50.63 | $52.66 | 321143 |
| 2025-07-10 | 50.42 | $53.01 | 379719 |
| 2025-07-09 | 50.22 | $53.46 | 703182 |
| 2025-07-08 | 49.90 | $50.27 | 298606 |
| 2025-07-07 | 49.70 | $50.47 | 581661 |
| 2025-07-03 | 49.41 | $50.30 | 216700 |
| 2025-07-02 | 49.13 | $49.09 | 462000 |
| 2025-07-01 | 48.94 | $48.39 | 743621 |
| 2025-06-30 | 48.82 | $50.89 | 393700 |
| 2025-06-27 | 48.50 | $51.09 | 939544 |
| 2025-06-26 | 48.14 | $50.56 | 234600 |
| 2025-06-25 | 47.80 | $50.13 | 272409 |
| 2025-06-24 | 47.49 | $51.11 | 310001 |
| 2025-06-23 | 47.13 | $50.28 | 353567 |
| 2025-06-20 | 46.82 | $50.34 | 737624 |
| 2025-06-18 | 46.52 | $50.80 | 414100 |
| 2025-06-17 | 46.25 | $50.70 | 526534 |
| 2025-06-16 | 45.96 | $50.42 | 598401 |
| 2025-06-13 | 45.69 | $49.63 | 442126 |
| 2025-06-12 | 45.47 | $49.02 | 378600 |
| 2025-06-11 | 45.24 | $48.46 | 675212 |
| 2025-06-10 | 45.08 | $48.98 | 600605 |
| 2025-06-09 | 44.91 | $47.05 | 396823 |
| 2025-06-06 | 44.77 | $46.38 | 272949 |
| 2025-06-05 | 44.71 | $44.65 | 393300 |
| 2025-06-04 | 44.54 | $44.61 | 275733 |
| 2025-06-03 | 44.36 | $45.29 | 457345 |
| 2025-06-02 | 44.30 | $45.97 | 587533 |
| 2025-05-30 | 44.19 | $44.46 | 336400 |
| 2025-05-29 | 44.14 | $44.00 | 513504 |
| 2025-05-28 | 44.11 | $43.73 | 205542 |
| 2025-05-27 | 44.05 | $43.87 | 293700 |
| 2025-05-23 | 43.92 | $44.00 | 164640 |
| 2025-05-22 | 43.76 | $44.05 | 249900 |
| 2025-05-21 | 43.58 | $44.31 | 322800 |
| 2025-05-20 | 43.35 | $45.34 | 393200 |
| 2025-05-19 | 43.05 | $44.89 | 375600 |
| 2025-05-16 | 42.73 | $45.01 | 219847 |
| 2025-05-15 | 42.43 | $45.28 | 231000 |
| 2025-05-14 | 42.10 | $44.39 | 230800 |
| 2025-05-13 | 41.82 | $45.27 | 462438 |
| 2025-05-12 | 41.53 | $45.57 | 385948 |
| 2025-05-09 | 41.23 | $44.27 | 653800 |
| 2025-05-08 | 40.98 | $45.24 | 1.2M |
| 2025-05-07 | 40.79 | $41.22 | 405442 |
| 2025-05-06 | 40.69 | $41.00 | 372800 |
| 2025-05-05 | 40.69 | $44.15 | 475814 |
| 2025-05-02 | 40.59 | $43.69 | 398500 |
| 2025-05-01 | 40.56 | $43.42 | 435300 |
| 2025-04-30 | 40.64 | $43.45 | 351200 |
| 2025-04-29 | 40.67 | $42.54 | 444113 |
| 2025-04-28 | 40.80 | $41.31 | 307343 |
| 2025-04-25 | 41.03 | $40.80 | 186100 |
| 2025-04-24 | 41.29 | $40.47 | 295008 |
| 2025-04-23 | 41.59 | $39.62 | 524600 |
| 2025-04-22 | 41.96 | $39.43 | 449800 |
| 2025-04-21 | 42.34 | $38.39 | 315200 |
| 2025-04-17 | 42.77 | $39.10 | 429100 |
| 2025-04-16 | 43.21 | $38.75 | 315230 |
| 2025-04-15 | 43.63 | $38.63 | 335900 |
| 2025-04-14 | 43.91 | $39.59 | 296120 |
| 2025-04-11 | 44.19 | $39.58 | 512121 |
| 2025-04-10 | 44.42 | $39.12 | 514500 |
| 2025-04-09 | 44.69 | $41.47 | 881100 |
| 2025-04-08 | 44.87 | $39.32 | 516100 |
| 2025-04-07 | 45.11 | $41.00 | 684300 |
| 2025-04-04 | 45.21 | $42.03 | 641600 |
| 2025-04-03 | 45.28 | $43.23 | 464323 |
| 2025-04-02 | 45.29 | $45.00 | 451148 |
| 2025-04-01 | 45.27 | $44.04 | 405400 |
| 2025-03-31 | 45.33 | $45.05 | 394615 |
| 2025-03-28 | 45.38 | $45.99 | 155900 |
| 2025-03-27 | 45.46 | $46.08 | 535436 |
| 2025-03-26 | 45.50 | $46.28 | 393047 |
| 2025-03-25 | 45.72 | $47.06 | 264930 |
| 2025-03-24 | 45.86 | $47.02 | 437300 |
| 2025-03-21 | 46.06 | $47.02 | 896100 |
| 2025-03-20 | 46.33 | $47.87 | 454900 |
| 2025-03-19 | 46.59 | $47.13 | 521933 |
| 2025-03-18 | 46.84 | $44.31 | 350800 |
| 2025-03-17 | 47.26 | $45.15 | 452124 |
| 2025-03-14 | 47.51 | $44.28 | 392600 |
| 2025-03-13 | 47.83 | $44.56 | 229200 |
| 2025-03-12 | 48.14 | $45.03 | 789310 |
| 2025-03-11 | 48.39 | $44.06 | 445200 |
| 2025-03-10 | 48.71 | $43.01 | 604600 |
| 2025-03-07 | 49.12 | $43.46 | 585000 |
| 2025-03-06 | 49.50 | $43.42 | 596779 |
| 2025-03-05 | 49.95 | $44.64 | 657400 |
| 2025-03-04 | 50.23 | $45.22 | 560134 |
| 2025-03-03 | 50.39 | $45.99 | 590014 |
| 2025-02-28 | 50.54 | $47.57 | 513300 |
| 2025-02-27 | 50.58 | $46.98 | 967439 |
| 2025-02-26 | 50.66 | $50.52 | 486728 |
| 2025-02-25 | 50.56 | $49.93 | 608911 |
| 2025-02-24 | 50.49 | $50.95 | 594400 |
| 2025-02-21 | 50.32 | $52.45 | 940110 |
| 2025-02-20 | 50.13 | $53.16 | 510111 |
| 2025-02-19 | 49.81 | $52.17 | 568200 |
| 2025-02-18 | 49.60 | $52.70 | 888832 |
| 2025-02-14 | 49.31 | $50.04 | 398500 |
| 2025-02-13 | 49.10 | $50.70 | 237825 |
| 2025-02-12 | 48.88 | $50.72 | 316921 |
| 2025-02-11 | 48.51 | $50.16 | 371000 |
| 2025-02-10 | 48.20 | $50.46 | 356800 |
| 2025-02-07 | 47.75 | $51.06 | 616405 |
| 2025-02-06 | 47.29 | $51.23 | 610309 |
| 2025-02-05 | 46.84 | $52.28 | 801787 |
| 2025-02-04 | 46.38 | $50.21 | 410219 |
| 2025-02-03 | 46.01 | $48.59 | 455413 |
| 2025-01-31 | 45.68 | $48.88 | 441475 |
| 2025-01-30 | 45.30 | $48.44 | 713602 |
| 2025-01-29 | 44.94 | $48.60 | 257888 |
| 2025-01-28 | 44.59 | $48.54 | 326605 |
| 2025-01-27 | 44.26 | $48.48 | 1.3M |
| 2025-01-24 | 43.95 | $47.53 | 435624 |
| 2025-01-23 | 43.66 | $48.65 | 428526 |
| 2025-01-22 | 43.30 | $46.72 | 598500 |
| 2025-01-21 | 43.02 | $47.98 | 430997 |
| 2025-01-17 | 42.65 | $46.95 | 451636 |
| 2025-01-16 | 42.44 | $45.83 | 499309 |
| 2025-01-15 | 42.26 | $46.33 | 644331 |
| 2025-01-14 | 42.07 | $43.32 | 892300 |
| 2025-01-13 | 42.02 | $44.00 | 516403 |
| 2025-01-10 | 42.00 | $41.32 | 409906 |
| 2025-01-08 | 42.14 | $42.00 | 306000 |
| 2025-01-07 | 42.20 | $42.06 | 509128 |
| 2025-01-06 | 42.33 | $43.09 | 739724 |
| 2025-01-03 | 42.40 | $42.80 | 264400 |
| 2025-01-02 | 42.53 | $42.04 | 209700 |
| 2024-12-31 | 42.71 | $41.35 | 223009 |
| 2024-12-30 | 42.95 | $41.18 | 250000 |
| 2024-12-27 | 43.20 | $41.56 | 215800 |
| 2024-12-26 | 43.46 | $42.03 | 194100 |
| 2024-12-24 | 43.61 | $42.17 | 78000 |
| 2024-12-23 | 43.72 | $41.73 | 320411 |
| 2024-12-20 | 43.87 | $41.51 | 1.2M |
| 2024-12-19 | 43.97 | $41.13 | 540627 |
| 2024-12-18 | 44.10 | $40.60 | 553802 |
| 2024-12-17 | 44.17 | $42.65 | 279100 |
| 2024-12-16 | 44.11 | $42.39 | 334953 |
| 2024-12-13 | 44.21 | $42.44 | 456000 |
| 2024-12-12 | 44.41 | $42.28 | 561908 |
| 2024-12-11 | 44.49 | $43.61 | 295012 |
| 2024-12-10 | 44.42 | $44.10 | 765300 |
| 2024-12-09 | 44.30 | $43.31 | 393800 |
| 2024-12-06 | 44.23 | $44.67 | 300800 |
| 2024-12-05 | 44.05 | $44.40 | 304100 |
| 2024-12-04 | 43.89 | $45.47 | 219500 |
| 2024-12-03 | 43.65 | $45.59 | 200208 |
| 2024-12-02 | 43.39 | $46.21 | 301400 |
| 2024-11-29 | 43.10 | $46.22 | 206900 |
| 2024-11-27 | 42.71 | $46.65 | 279943 |
| 2024-11-26 | 42.34 | $45.15 | 323950 |
| 2024-11-25 | 42.03 | $44.27 | 544613 |
| 2024-11-22 | 41.80 | $44.73 | 314200 |
| 2024-11-21 | 41.51 | $43.48 | 352000 |
| 2024-11-20 | 41.30 | $43.69 | 450900 |
| 2024-11-19 | 41.04 | $42.09 | 389600 |
| 2024-11-18 | 40.92 | $41.42 | 595800 |
| 2024-11-15 | 40.81 | $44.50 | 605104 |
| 2024-11-14 | 40.56 | $46.26 | 862800 |
| 2024-11-13 | 40.21 | $43.92 | 622300 |
| 2024-11-12 | 40.01 | $42.28 | 717971 |
| 2024-11-11 | 39.88 | $41.61 | 287900 |
| 2024-11-08 | 39.79 | $42.00 | 367700 |
| 2024-11-07 | 39.69 | $41.08 | 241800 |
| 2024-11-06 | 39.56 | $41.09 | 438220 |
| 2024-11-05 | 39.40 | $40.72 | 271737 |
| 2024-11-04 | 39.31 | $40.45 | 356800 |
| 2024-11-01 | 39.22 | $40.40 | 357420 |
| 2024-10-31 | 39.17 | $38.46 | 246800 |
| 2024-10-30 | 39.22 | $39.18 | 306204 |
| 2024-10-29 | 39.34 | $39.06 | 203733 |
| 2024-10-28 | 39.39 | $39.54 | 203126 |
| 2024-10-25 | 39.37 | $38.89 | 195510 |
| 2024-10-24 | 39.36 | $39.36 | 277204 |
| 2024-10-23 | 39.33 | $38.42 | 213910 |
| 2024-10-22 | 39.36 | $39.68 | 145200 |
| 2024-10-21 | 39.32 | $39.35 | 213722 |
| 2024-10-18 | 39.30 | $39.46 | 644701 |
| 2024-10-17 | 39.28 | $39.32 | 405700 |
| 2024-10-16 | 39.28 | $39.78 | 235600 |
| 2024-10-15 | 39.19 | $39.71 | 136339 |
| 2024-10-14 | 39.22 | $39.77 | 114600 |
| 2024-10-11 | 39.25 | $40.11 | 483414 |
| 2024-10-10 | 39.30 | $38.48 | 352062 |
| 2024-10-09 | 39.43 | $37.85 | 220956 |
| 2024-10-08 | 39.63 | $38.91 | 220700 |
| 2024-10-07 | 39.78 | $38.75 | 283743 |
| 2024-10-04 | 39.89 | $39.26 | 278536 |
| 2024-10-03 | 39.98 | $39.61 | 240300 |
| 2024-10-02 | 40.09 | $41.49 | 524700 |
| 2024-10-01 | 40.10 | $40.12 | 785237 |
| 2024-09-30 | 40.16 | $39.00 | 368635 |
| 2024-09-27 | 40.37 | $38.85 | 192820 |
| 2024-09-26 | 40.52 | $38.70 | 246226 |
| 2024-09-25 | 40.78 | $38.99 | 242814 |
| 2024-09-24 | 41.04 | $38.98 | 639409 |
| 2024-09-23 | 41.25 | $38.93 | 357800 |
| 2024-09-20 | 41.36 | $38.96 | 929634 |
| 2024-09-19 | 41.46 | $39.35 | 339438 |
| 2024-09-18 | 41.55 | $37.90 | 1.5M |
| 2024-09-17 | 41.71 | $40.29 | 305119 |
| 2024-09-16 | 41.79 | $40.42 | 342600 |
| 2024-09-13 | 41.80 | $41.12 | 312121 |
| 2024-09-12 | 41.82 | $41.13 | 203700 |
| 2024-09-11 | 41.84 | $41.91 | 237200 |
| 2024-09-10 | 41.80 | $41.77 | 223900 |
| 2024-09-09 | 41.95 | $41.03 | 376413 |
| 2024-09-06 | 41.90 | $41.12 | 295349 |
| 2024-09-05 | 41.83 | $41.65 | 233000 |
| 2024-09-04 | 41.70 | $41.80 | 368500 |
| 2024-09-03 | 41.57 | $41.31 | 329200 |
| 2024-08-30 | 41.43 | $43.11 | 331405 |
| 2024-08-29 | 41.24 | $41.98 | 610228 |
| 2024-08-28 | 41.15 | $43.87 | 375900 |
| 2024-08-27 | 40.98 | $44.25 | 526200 |
| 2024-08-26 | 40.78 | $43.08 | 310323 |
| 2024-08-23 | 40.73 | $41.12 | 391356 |
| 2024-08-22 | 40.84 | $40.98 | 286100 |
| 2024-08-21 | 40.81 | $41.24 | 406100 |
| 2024-08-20 | 40.70 | $40.99 | 452417 |
| 2024-08-19 | 40.66 | $41.83 | 477012 |
| 2024-08-16 | 40.55 | $40.70 | 454215 |
| 2024-08-15 | 40.49 | $41.53 | 347520 |
| 2024-08-14 | 40.28 | $41.49 | 529050 |
| 2024-08-13 | 40.12 | $41.09 | 577705 |
| 2024-08-12 | 40.07 | $44.74 | 1.1M |
| 2024-08-09 | 39.81 | $40.02 | 375533 |
| 2024-08-08 | 39.78 | $39.87 | 391722 |
| 2024-08-07 | 39.67 | $38.96 | 376843 |
| 2024-08-06 | 39.51 | $39.15 | 331303 |
| 2024-08-05 | 39.39 | $38.50 | 474720 |
| 2024-08-02 | 39.26 | $39.38 | 349100 |
| 2024-08-01 | 39.01 | $40.13 | 576548 |
| 2024-07-31 | 38.70 | $40.55 | 509200 |
| 2024-07-30 | 38.35 | $40.30 | 473600 |
| 2024-07-29 | 38.05 | $42.05 | 771700 |
| 2024-07-26 | 37.65 | $43.33 | 2.4M |
| 2024-07-25 | 37.14 | $40.37 | 800111 |
| 2024-07-24 | 36.77 | $39.07 | 286012 |
| 2024-07-23 | 36.47 | $40.20 | 482855 |
| 2024-07-22 | 36.20 | $39.53 | 618082 |
| 2024-07-19 | 35.83 | $39.49 | 1.2M |
| 2024-07-18 | 35.41 | $37.37 | 471304 |
| 2024-07-17 | 35.01 | $38.37 | 714140 |
| 2024-07-16 | 34.74 | $40.00 | 975252 |
| 2024-07-15 | 34.03 | $39.48 | 796320 |
| 2024-07-12 | 33.39 | $39.44 | 1.1M |
| 2024-07-11 | 32.77 | $37.66 | 758885 |
| 2024-07-10 | 32.20 | $35.92 | 422525 |
| 2024-07-09 | 31.68 | $36.60 | 561983 |
| 2024-07-08 | 31.10 | $35.91 | 1.0M |
| 2024-07-05 | 30.56 | $34.43 | 593804 |
| 2024-07-03 | 30.15 | $33.88 | 222124 |
| 2024-07-02 | 29.75 | $33.68 | 385234 |
| 2024-07-01 | 29.33 | $34.16 | 693198 |
| 2024-06-28 | 28.82 | $34.19 | 2.7M |
| 2024-06-27 | 28.33 | $33.11 | 706016 |
| 2024-06-26 | 27.89 | $32.86 | 486813 |
| 2024-06-25 | 27.48 | $33.14 | 860470 |
| 2024-06-24 | 27.06 | $34.85 | 1.3M |
| 2024-06-21 | 26.59 | $32.05 | 3.2M |
| 2024-06-20 | 26.29 | $31.14 | 1.2M |
| 2024-06-18 | 26.03 | $29.25 | 1.7M |
| 2024-06-17 | 25.83 | $33.00 | 3.7M |
| 2024-06-14 | 25.38 | $25.92 | 553257 |
| 2024-06-13 | 25.32 | $26.68 | 405403 |
| 2024-06-12 | 25.24 | $27.00 | 1.0M |
| 2024-06-11 | 25.13 | $26.20 | 481316 |
| 2024-06-10 | 25.06 | $25.55 | 455502 |
| 2024-06-07 | 25.02 | $25.07 | 641569 |
| 2024-06-06 | 25.06 | $24.96 | 412667 |
| 2024-06-05 | 25.06 | $26.30 | 732602 |
| 2024-06-04 | 25.04 | $25.79 | 793904 |
| 2024-06-03 | 25.07 | $25.35 | 1.1M |
| 2024-05-31 | 25.10 | $24.03 | 565910 |
| 2024-05-30 | 25.18 | $24.44 | 465035 |
| 2024-05-29 | 25.24 | $24.21 | 464544 |
| 2024-05-28 | 25.28 | $24.76 | 779083 |
| 2024-05-24 | 25.30 | $24.55 | 319055 |
| 2024-05-23 | 25.30 | $25.47 | 502209 |
| 2024-05-22 | 25.25 | $26.22 | 309152 |
| 2024-05-21 | 25.14 | $25.79 | 344702 |
| 2024-05-20 | 25.07 | $25.30 | 377645 |
| 2024-05-17 | 25.01 | $24.07 | 308777 |
| 2024-05-16 | 25.00 | $24.75 | 366735 |
| 2024-05-15 | 24.94 | $24.99 | 345099 |
| 2024-05-14 | 24.88 | $24.80 | 377332 |
| 2024-05-13 | 24.84 | $24.78 | 385150 |
| 2024-05-10 | 24.80 | $24.76 | 429935 |
| 2024-05-09 | 24.79 | $25.83 | 631766 |
| 2024-05-08 | 24.79 | $25.04 | 357020 |
| 2024-05-07 | 24.82 | $25.91 | 271526 |
| 2024-05-06 | 24.83 | $26.39 | 327946 |
| 2024-05-03 | 24.81 | $25.84 | 341067 |
| 2024-05-02 | 24.83 | $25.60 | 313320 |
| 2024-05-01 | 24.82 | $25.72 | 681541 |
| 2024-04-30 | 24.77 | $25.11 | 538614 |
| 2024-04-29 | 24.77 | $25.07 | 369245 |
| 2024-04-26 | 24.79 | $24.46 | 268335 |
| 2024-04-25 | 24.83 | $24.49 | 817338 |
| 2024-04-24 | 24.86 | $24.02 | 317121 |
| 2024-04-23 | 24.90 | $24.42 | 423071 |
| 2024-04-22 | 24.99 | $24.17 | 254735 |
| 2024-04-19 | 25.09 | $23.81 | 336931 |
| 2024-04-18 | 25.20 | $23.57 | 400347 |
| 2024-04-17 | 25.37 | $23.85 | 327457 |
| 2024-04-16 | 25.53 | $24.01 | 317919 |
| 2024-04-15 | 25.63 | $23.91 | 404570 |
| 2024-04-12 | 25.77 | $24.58 | 484700 |
| 2024-04-11 | 25.95 | $25.83 | 294609 |
| 2024-04-10 | 26.05 | $25.63 | 377179 |
| 2024-04-09 | 26.14 | $26.20 | 402532 |
| 2024-04-08 | 26.17 | $25.92 | 296251 |
| 2024-04-05 | 26.29 | $26.26 | 555415 |
| 2024-04-04 | 26.38 | $25.33 | 443059 |
| 2024-04-03 | 26.54 | $24.74 | 424902 |
| 2024-04-02 | 26.70 | $25.21 | 1.0M |
| 2024-04-01 | 26.87 | $25.45 | 526093 |
| 2024-03-28 | 27.07 | $25.12 | 424360 |
| 2024-03-27 | 27.24 | $25.12 | 401405 |
| 2024-03-26 | 27.43 | $24.92 | 462256 |
| 2024-03-25 | 27.67 | $26.14 | 471526 |
| 2024-03-22 | 27.81 | $26.13 | 485046 |
| 2024-03-21 | 27.90 | $26.04 | 500621 |
| 2024-03-20 | 28.01 | $26.99 | 653249 |
| 2024-03-19 | 28.07 | $27.01 | 695103 |
| 2024-03-18 | 28.18 | $25.98 | 790686 |
| 2024-03-15 | 28.34 | $26.77 | 2.3M |
| 2024-03-14 | 28.45 | $28.17 | 895684 |
| 2024-03-13 | 28.47 | $27.77 | 583859 |
| 2024-03-12 | 28.48 | $27.48 | 500422 |
| 2024-03-11 | 28.60 | $26.94 | 461287 |
| 2024-03-08 | 28.66 | $28.15 | 319248 |
| 2024-03-07 | 28.60 | $28.21 | 279915 |
| 2024-03-06 | 28.53 | $28.41 | 487106 |
| 2024-03-05 | 28.47 | $28.00 | 464561 |
| 2024-03-04 | 28.38 | $28.68 | 318506 |
| 2024-03-01 | 28.27 | $29.27 | 473509 |
| 2024-02-29 | 28.14 | $28.71 | 1.0M |
| 2024-02-28 | 28.03 | $28.89 | 318702 |
| 2024-02-27 | 27.91 | $29.61 | 452735 |
| 2024-02-26 | 27.79 | $29.06 | 290806 |
| 2024-02-23 | 27.64 | $27.81 | 224021 |
| 2024-02-22 | 27.56 | $28.22 | 273772 |
| 2024-02-21 | 27.48 | $28.29 | 267751 |
| 2024-02-20 | 27.39 | $29.09 | 467541 |
| 2024-02-16 | 27.25 | $29.28 | 437248 |
| 2024-02-15 | 27.11 | $28.98 | 316399 |
| 2024-02-14 | 26.97 | $28.47 | 333304 |
| 2024-02-13 | 26.89 | $28.08 | 864952 |
| 2024-02-12 | 26.82 | $29.93 | 861713 |
| 2024-02-09 | 26.69 | $27.98 | 364645 |
| 2024-02-08 | 26.64 | $27.02 | 414726 |
| 2024-02-07 | 26.60 | $26.76 | 449361 |
| 2024-02-06 | 26.66 | $27.21 | 409178 |
| 2024-02-05 | 26.72 | $26.27 | 324992 |
| 2024-02-02 | 26.85 | $26.52 | 557959 |
| 2024-02-01 | 27.01 | $26.59 | 416621 |
| 2024-01-31 | 27.15 | $26.46 | 438701 |
| 2024-01-30 | 27.33 | $26.60 | 519404 |
| 2024-01-29 | 27.47 | $27.12 | 581407 |
| 2024-01-26 | 27.61 | $26.17 | 385560 |
| 2024-01-25 | 27.81 | $26.21 | 676360 |
| 2024-01-24 | 28.01 | $26.49 | 452361 |
| 2024-01-23 | 28.19 | $26.49 | 587378 |
| 2024-01-22 | 28.42 | $26.45 | 507184 |
| 2024-01-19 | 28.63 | $26.33 | 806776 |
| 2024-01-18 | 28.90 | $26.34 | 972794 |
| 2024-01-17 | 29.05 | $26.80 | 936010 |
| 2024-01-16 | 29.45 | $26.72 | 848123 |
| 2024-01-12 | 29.85 | $27.29 | 570951 |
| 2024-01-11 | 30.18 | $26.88 | 1.1M |
| 2024-01-10 | 30.52 | $26.26 | 1.5M |
| 2024-01-09 | 30.82 | $27.91 | 923070 |
| 2024-01-08 | 31.07 | $28.51 | 1.2M |
| 2024-01-05 | 31.25 | $28.85 | 413170 |
| 2024-01-04 | 31.39 | $29.68 | 577042 |
| 2024-01-03 | 31.53 | $29.40 | 755466 |
| 2024-01-02 | 31.65 | $30.02 | 670980 |
| 2023-12-29 | 31.75 | $29.52 | 565288 |
| 2023-12-28 | 31.87 | $29.96 | 526022 |
| 2023-12-27 | 31.96 | $30.06 | 430122 |
| 2023-12-26 | 32.02 | $30.25 | 430341 |
| 2023-12-22 | 32.11 | $30.00 | 1.1M |
| 2023-12-21 | 32.23 | $31.09 | 423558 |
| 2023-12-20 | 32.27 | $30.79 | 752034 |
| 2023-12-19 | 32.33 | $31.57 | 1.0M |
| 2023-12-18 | 32.36 | $29.39 | 3.3M |
| 2023-12-15 | 32.51 | $34.93 | 1.5M |
| 2023-12-14 | 32.28 | $34.59 | 878700 |
| 2023-12-13 | 32.06 | $33.92 | 994492 |
| 2023-12-12 | 31.89 | $33.64 | 569732 |
| 2023-12-11 | 31.73 | $32.28 | 768311 |
| 2023-12-08 | 31.54 | $32.86 | 533822 |
| 2023-12-07 | 31.33 | $32.28 | 435580 |
| 2023-12-06 | 31.20 | $31.58 | 347381 |
| 2023-12-05 | 31.12 | $32.50 | 780015 |
| 2023-12-04 | 30.96 | $31.70 | 644779 |
| 2023-12-01 | 30.88 | $32.00 | 499741 |
| 2023-11-30 | 30.70 | $32.07 | 833357 |
| 2023-11-29 | 30.51 | $31.65 | 416179 |
| 2023-11-28 | 30.30 | $31.33 | 461238 |
| 2023-11-27 | 30.10 | $32.04 | 632616 |
| 2023-11-24 | 29.85 | $32.35 | 212246 |
| 2023-11-22 | 29.61 | $32.00 | 291660 |
| 2023-11-21 | 29.39 | $32.00 | 488977 |
| 2023-11-20 | 29.23 | $32.10 | 892596 |
| 2023-11-17 | 29.02 | $32.32 | 499003 |
| 2023-11-16 | 28.85 | $30.31 | 377080 |
| 2023-11-15 | 28.78 | $30.36 | 1.1M |
| 2023-11-14 | 28.66 | $30.33 | 801319 |
| 2023-11-13 | 28.59 | $30.49 | 667542 |
| 2023-11-10 | 28.46 | $28.61 | 236333 |
| 2023-11-09 | 28.43 | $28.48 | 424494 |
| 2023-11-08 | 28.41 | $29.74 | 313493 |
| 2023-11-07 | 28.37 | $30.00 | 354524 |
| 2023-11-06 | 28.39 | $29.35 | 582868 |
| 2023-11-03 | 28.45 | $30.00 | 1.6M |
| 2023-11-02 | 28.44 | $28.39 | 412766 |
| 2023-11-01 | 28.51 | $28.42 | 460486 |
| 2023-10-31 | 28.52 | $27.43 | 419444 |
| 2023-10-30 | 28.64 | $27.25 | 171944 |
| 2023-10-27 | 28.74 | $27.14 | 376768 |
| 2023-10-26 | 28.96 | $27.54 | 256293 |
| 2023-10-25 | 29.16 | $27.49 | 273844 |
| 2023-10-24 | 29.33 | $28.89 | 468079 |
| 2023-10-23 | 29.40 | $27.89 | 285935 |
| 2023-10-20 | 29.56 | $28.90 | 293859 |
| 2023-10-19 | 29.65 | $28.90 | 330034 |
| 2023-10-18 | 29.80 | $27.96 | 450072 |
| 2023-10-17 | 29.95 | $28.91 | 270847 |
| 2023-10-16 | 30.06 | $27.89 | 322706 |
| 2023-10-13 | 30.27 | $28.12 | 256728 |
| 2023-10-12 | 30.51 | $28.04 | 328450 |
| 2023-10-11 | 30.72 | $28.80 | 419191 |
| 2023-10-10 | 30.78 | $30.57 | 355923 |
| 2023-10-09 | 30.80 | $30.44 | 269880 |
| 2023-10-06 | 30.80 | $29.92 | 197152 |
| 2023-10-05 | 30.79 | $29.63 | 293765 |
| 2023-10-04 | 30.75 | $28.65 | 388905 |
| 2023-10-03 | 30.75 | $29.77 | 408024 |
| 2023-10-02 | 30.64 | $29.30 | 669903 |
| 2023-09-29 | 30.50 | $31.60 | 461171 |
| 2023-09-28 | 30.24 | $31.56 | 502622 |
| 2023-09-27 | 29.98 | $30.80 | 345978 |
| 2023-09-26 | 29.74 | $30.38 | 339791 |
| 2023-09-25 | 29.54 | $30.96 | 339942 |
| 2023-09-22 | 29.32 | $30.72 | 296142 |
| 2023-09-21 | 29.07 | $31.92 | 498938 |
| 2023-09-20 | 28.78 | $31.08 | 804761 |
| 2023-09-19 | 28.54 | $31.00 | 436734 |
| 2023-09-18 | 28.30 | $32.11 | 639508 |
| 2023-09-15 | 27.95 | $32.85 | 2.1M |
| 2023-09-14 | 27.53 | $32.36 | 2.6M |
| 2023-09-13 | 27.15 | $29.96 | 1.2M |
| 2023-09-12 | 26.94 | $31.06 | 562080 |
| 2023-09-11 | 26.68 | $30.43 | 1.3M |
| 2023-09-08 | 26.48 | $29.73 | 618770 |
| 2023-09-07 | 26.31 | $28.82 | 922469 |
| 2023-09-06 | 26.16 | $28.51 | 545500 |
| 2023-09-05 | 26.01 | $27.62 | 658100 |
| 2023-09-01 | 25.91 | $26.44 | 330900 |
| 2023-08-31 | 25.91 | $26.43 | 417700 |
| 2023-08-30 | 25.83 | $26.43 | 234800 |
| 2023-08-29 | 25.76 | $26.02 | 157700 |
| 2023-08-28 | 25.70 | $26.35 | 151800 |
| 2023-08-25 | 25.67 | $26.54 | 214000 |
| 2023-08-24 | 25.64 | $25.73 | 207600 |
| 2023-08-23 | 25.63 | $26.20 | 255000 |
| 2023-08-22 | 25.62 | $26.30 | 466100 |
| 2023-08-21 | 25.55 | $26.15 | 421200 |
| 2023-08-18 | 25.48 | $24.97 | 214200 |
| 2023-08-17 | 25.53 | $24.63 | 354500 |
| 2023-08-16 | 25.64 | $24.70 | 405700 |
| 2023-08-15 | 25.73 | $25.69 | 270700 |
| 2023-08-14 | 25.81 | $25.85 | 398600 |
| 2023-08-11 | 25.87 | $26.52 | 241600 |
| 2023-08-10 | 25.86 | $26.29 | 433300 |
| 2023-08-09 | 25.85 | $25.79 | 403000 |
| 2023-08-08 | 25.87 | $25.45 | 379800 |
| 2023-08-07 | 25.93 | $25.68 | 589400 |
| 2023-08-04 | 25.97 | $26.45 | 927400 |
| 2023-08-03 | 25.96 | $24.88 | 634400 |
| 2023-08-02 | 26.02 | $24.92 | 469500 |
| 2023-08-01 | 26.08 | $24.97 | 555100 |
| 2023-07-31 | 26.11 | $25.76 | 489000 |
| 2023-07-28 | 26.12 | $25.79 | 759300 |
| 2023-07-27 | 26.06 | $25.55 | 532800 |
| 2023-07-26 | 26.05 | $25.99 | 633800 |
| 2023-07-25 | 26.02 | $25.05 | 442800 |
| 2023-07-24 | 26.07 | $24.73 | 582400 |
| 2023-07-21 | 26.20 | $25.89 | 700200 |
| 2023-07-20 | 26.33 | $26.87 | 1.2M |
| 2023-07-19 | 26.42 | $26.50 | 709300 |
| 2023-07-18 | 26.51 | $27.21 | 1.7M |
| 2023-07-17 | 26.53 | $27.14 | 1.7M |
| 2023-07-14 | 26.58 | $26.25 | 305200 |
| 2023-07-13 | 26.68 | $26.03 | 166900 |
| 2023-07-12 | 26.88 | $26.30 | 771900 |
| 2023-07-11 | 27.02 | $26.61 | 379300 |
| 2023-07-10 | 27.11 | $26.51 | 570100 |
| 2023-07-07 | 27.23 | $26.17 | 203800 |
| 2023-07-06 | 27.35 | $26.25 | 282800 |
| 2023-07-05 | 27.43 | $26.01 | 254000 |
| 2023-07-03 | 27.48 | $25.65 | 188000 |
| 2023-06-30 | 27.51 | $25.87 | 471200 |
| 2023-06-29 | 27.52 | $24.59 | 395200 |
| 2023-06-28 | 27.61 | $25.39 | 732600 |
| 2023-06-27 | 27.64 | $25.40 | 631200 |
| 2023-06-26 | 27.68 | $26.01 | 470300 |
| 2023-06-23 | 27.68 | $27.35 | 1.4M |
| 2023-06-22 | 27.65 | $28.56 | 302900 |
| 2023-06-21 | 27.62 | $28.60 | 348400 |
| 2023-06-20 | 27.59 | $28.33 | 490000 |
| 2023-06-16 | 27.47 | $27.55 | 1.1M |
| 2023-06-15 | 27.39 | $28.09 | 686700 |
| 2023-06-14 | 27.30 | $28.33 | 1.3M |
| 2023-06-13 | 27.20 | $30.09 | 794200 |
| 2023-06-12 | 26.99 | $28.97 | 814800 |
| 2023-06-09 | 26.85 | $28.40 | 245500 |
| 2023-06-08 | 26.74 | $29.05 | 722700 |
| 2023-06-07 | 26.60 | $28.57 | 373400 |
| 2023-06-06 | 26.48 | $27.83 | 262800 |
| 2023-06-05 | 26.41 | $26.93 | 210200 |
| 2023-06-02 | 26.37 | $26.33 | 233900 |
| 2023-06-01 | 26.45 | $26.11 | 317500 |
| 2023-05-31 | 26.57 | $26.23 | 385300 |
| 2023-05-30 | 26.63 | $26.04 | 218300 |
| 2023-05-26 | 26.67 | $26.13 | 568000 |
| 2023-05-25 | 26.71 | $26.07 | 300300 |
| 2023-05-24 | 26.70 | $26.84 | 256100 |
| 2023-05-23 | 26.68 | $27.88 | 542900 |
| 2023-05-22 | 26.63 | $27.93 | 384400 |
| 2023-05-19 | 26.60 | $26.02 | 157600 |
| 2023-05-18 | 26.66 | $26.05 | 369900 |
| 2023-05-17 | 26.64 | $26.17 | 502500 |
| 2023-05-16 | 26.63 | $26.29 | 520100 |
| 2023-05-15 | 26.61 | $26.03 | 218300 |
| 2023-05-12 | 26.60 | $26.04 | 385000 |
| 2023-05-11 | 26.55 | $26.22 | 403700 |
| 2023-05-10 | 26.47 | $26.20 | 344200 |
| 2023-05-09 | 26.34 | $26.32 | 321400 |
| 2023-05-08 | 26.27 | $26.36 | 519900 |
| 2023-05-05 | 26.20 | $26.23 | 550400 |
| 2023-05-04 | 26.14 | $27.85 | 478000 |
| 2023-05-03 | 25.98 | $28.59 | 652900 |
| 2023-05-02 | 25.80 | $27.24 | 391300 |
| 2023-05-01 | 25.69 | $26.99 | 268400 |
| 2023-04-28 | 25.54 | $26.85 | 289900 |
| 2023-04-27 | 25.34 | $25.95 | 227500 |
| 2023-04-26 | 25.21 | $26.43 | 567400 |
| 2023-04-25 | 25.03 | $26.76 | 866400 |
| 2023-04-24 | 24.87 | $27.31 | 341800 |
| 2023-04-21 | 24.65 | $27.26 | 747000 |
| 2023-04-20 | 24.44 | $25.76 | 296300 |
| 2023-04-19 | 24.27 | $26.01 | 978400 |
| 2023-04-18 | 24.12 | $25.84 | 490400 |
| 2023-04-17 | 24.01 | $25.75 | 853300 |
| 2023-04-14 | 23.87 | $24.99 | 859600 |
| 2023-04-13 | 23.79 | $24.79 | 3.7M |
| 2023-04-12 | 23.73 | $23.51 | 5.6M |
| 2023-04-11 | 23.76 | $24.99 | 215500 |
| 2023-04-10 | 23.64 | $24.96 | 335000 |
| 2023-04-06 | 23.51 | $25.00 | 322600 |
| 2023-04-05 | 23.44 | $24.71 | 272100 |
| 2023-04-04 | 23.39 | $24.95 | 304600 |
| 2023-04-03 | 23.33 | $25.00 | 296000 |
| 2023-03-31 | 23.28 | $24.02 | 288600 |
| 2023-03-30 | 23.27 | $22.78 | 256300 |
| 2023-03-29 | 23.31 | $23.36 | 166000 |
| 2023-03-28 | 23.32 | $22.89 | 116100 |
| 2023-03-27 | 23.35 | $23.50 | 221800 |
| 2023-03-24 | 23.33 | $22.99 | 154400 |
| 2023-03-23 | 23.33 | $23.07 | 200400 |
| 2023-03-22 | 23.36 | $22.25 | 169400 |
| 2023-03-21 | 23.42 | $23.08 | 145000 |
| 2023-03-20 | 23.41 | $23.60 | 185800 |
| 2023-03-17 | 23.42 | $23.04 | 932800 |
| 2023-03-16 | 23.41 | $23.28 | 254500 |
| 2023-03-15 | 23.37 | $23.63 | 224700 |
| 2023-03-14 | 23.32 | $24.10 | 471300 |
| 2023-03-13 | 23.29 | $22.66 | 473700 |
| 2023-03-10 | 23.34 | $22.30 | 561100 |
| 2023-03-09 | 23.39 | $23.52 | 434100 |
| 2023-03-08 | 23.37 | $23.76 | 225900 |
| 2023-03-07 | 23.38 | $23.79 | 179900 |
| 2023-03-06 | 23.37 | $23.88 | 191000 |
| 2023-03-03 | 23.37 | $23.86 | 190200 |
| 2023-03-02 | 23.38 | $23.55 | 160400 |
| 2023-03-01 | 23.40 | $23.70 | 153100 |
| 2023-02-28 | 23.39 | $23.51 | 188400 |
| 2023-02-27 | 23.39 | $23.03 | 194500 |
| 2023-02-24 | 23.43 | $23.02 | 189100 |
| 2023-02-23 | 23.46 | $23.59 | 197800 |
| 2023-02-22 | 23.47 | $23.51 | 236600 |
| 2023-02-21 | 23.41 | $22.88 | 382500 |
| 2023-02-17 | 23.34 | $23.83 | 227300 |
| 2023-02-16 | 23.21 | $22.74 | 322800 |
| 2023-02-15 | 23.19 | $22.56 | 208600 |
| 2023-02-14 | 23.15 | $22.61 | 181500 |
| 2023-02-13 | 23.14 | $23.54 | 139000 |
| 2023-02-10 | 23.06 | $23.67 | 241400 |
| 2023-02-09 | 22.99 | $23.30 | 180900 |
| 2023-02-08 | 22.86 | $23.15 | 309800 |
| 2023-02-07 | 22.66 | $23.81 | 330400 |
| 2023-02-06 | 22.47 | $23.66 | 248600 |
| 2023-02-03 | 22.29 | $23.95 | 388000 |
| 2023-02-02 | 22.07 | $24.00 | 402800 |
| 2023-02-01 | 21.85 | $23.88 | 220300 |
| 2023-01-31 | 21.62 | $23.48 | 419800 |
| 2023-01-30 | 21.42 | $23.58 | 242800 |
| 2023-01-27 | 21.20 | $23.87 | 268900 |
| 2023-01-26 | 20.91 | $23.68 | 382500 |
| 2023-01-25 | 20.61 | $23.62 | 382100 |
| 2023-01-24 | 20.34 | $22.33 | 908600 |
| 2023-01-23 | 20.15 | $21.46 | 519200 |
| 2023-01-20 | 19.99 | $21.25 | 424400 |
| 2023-01-19 | 19.81 | $22.31 | 318000 |
| 2023-01-18 | 19.60 | $21.89 | 257800 |
| 2023-01-17 | 19.45 | $22.33 | 303400 |
| 2023-01-13 | 19.22 | $22.00 | 338400 |
| 2023-01-12 | 19.02 | $22.15 | 391100 |
| 2023-01-11 | 18.82 | $20.83 | 491800 |
| 2023-01-10 | 18.70 | $19.19 | 538900 |
| 2023-01-09 | 18.65 | $20.02 | 879600 |
| 2023-01-06 | 18.56 | $19.91 | 211700 |
| 2023-01-05 | 18.50 | $19.55 | 197500 |
| 2023-01-04 | 18.43 | $19.59 | 269200 |
| 2023-01-03 | 18.36 | $19.28 | 201400 |
| 2022-12-30 | 18.34 | $19.50 | 162600 |
| 2022-12-29 | 18.28 | $19.29 | 253800 |
| 2022-12-28 | 18.25 | $18.08 | 210600 |
| 2022-12-27 | 18.27 | $17.59 | 209100 |
| 2022-12-23 | 18.39 | $18.24 | 179100 |
| 2022-12-22 | 18.47 | $18.47 | 162900 |
| 2022-12-21 | 18.53 | $18.27 | 189100 |
| 2022-12-20 | 18.60 | $17.77 | 263300 |
| 2022-12-19 | 18.67 | $18.00 | 297200 |
| 2022-12-16 | 18.76 | $18.86 | 1.3M |
| 2022-12-15 | 18.80 | $17.87 | 301900 |
| 2022-12-14 | 18.89 | $18.02 | 939800 |
| 2022-12-13 | 18.99 | $18.01 | 349300 |
| 2022-12-12 | 19.05 | $18.49 | 287000 |
| 2022-12-09 | 19.12 | $18.16 | 259700 |
| 2022-12-08 | 19.22 | $18.30 | 260400 |
| 2022-12-07 | 19.30 | $18.56 | 224100 |
| 2022-12-06 | 19.57 | $18.16 | 447600 |
| 2022-12-05 | 19.85 | $18.33 | 227600 |
| 2022-12-02 | 20.08 | $18.89 | 365800 |
| 2022-12-01 | 20.29 | $18.28 | 575900 |
| 2022-11-30 | 20.53 | $18.65 | 404400 |
| 2022-11-29 | 20.76 | $18.57 | 698400 |
| 2022-11-28 | 20.95 | $19.95 | 245300 |
| 2022-11-25 | 21.15 | $19.87 | 76600 |
| 2022-11-23 | 21.22 | $19.54 | 170300 |
| 2022-11-22 | 21.40 | $19.71 | 163400 |
| 2022-11-21 | 21.60 | $19.27 | 183400 |
| 2022-11-18 | 21.64 | $19.64 | 191300 |
| 2022-11-17 | 21.63 | $19.78 | 217800 |
| 2022-11-16 | 21.64 | $19.58 | 252900 |
| 2022-11-15 | 21.63 | $20.03 | 496800 |
| 2022-11-14 | 21.62 | $19.23 | 340600 |
| 2022-11-11 | 21.64 | $19.91 | 510000 |
| 2022-11-10 | 21.60 | $20.06 | 722800 |
| 2022-11-09 | 21.50 | $20.02 | 915800 |
| 2022-11-08 | 21.40 | $23.94 | 206800 |
| 2022-11-07 | 21.10 | $23.69 | 274400 |
| 2022-11-04 | 20.83 | $23.00 | 234500 |
| 2022-11-03 | 20.61 | $22.98 | 146800 |
| 2022-11-02 | 20.45 | $23.24 | 398800 |
| 2022-11-01 | 20.33 | $23.09 | 208500 |
| 2022-10-31 | 20.24 | $22.55 | 213100 |
| 2022-10-28 | 20.19 | $23.83 | 354200 |
| 2022-10-27 | 20.05 | $21.38 | 356100 |
| 2022-10-26 | 20.03 | $23.08 | 293800 |
| 2022-10-25 | 20.01 | $23.73 | 453100 |
| 2022-10-24 | 19.98 | $20.02 | 395400 |
| 2022-10-21 | 20.05 | $19.52 | 310000 |
| 2022-10-20 | 20.19 | $19.85 | 188600 |
| 2022-10-19 | 20.33 | $19.43 | 320900 |
| 2022-10-18 | 20.45 | $19.81 | 219200 |
| 2022-10-17 | 20.59 | $19.64 | 333000 |
| 2022-10-14 | 20.72 | $19.12 | 313000 |
| 2022-10-13 | 20.94 | $18.17 | 271300 |
| 2022-10-12 | 21.18 | $17.90 | 474900 |
| 2022-10-11 | 21.42 | $18.00 | 1.0M |
| 2022-10-10 | 21.66 | $18.22 | 1.6M |
| 2022-10-07 | 21.90 | $18.63 | 578900 |
| 2022-10-06 | 22.22 | $19.87 | 703400 |
| 2022-10-05 | 22.55 | $20.67 | 382000 |
| 2022-10-04 | 22.79 | $21.37 | 539700 |
| 2022-10-03 | 22.98 | $21.62 | 357100 |
| 2022-09-30 | 23.15 | $21.01 | 284200 |
| 2022-09-29 | 23.37 | $20.99 | 352900 |
| 2022-09-28 | 23.57 | $22.66 | 267000 |
| 2022-09-27 | 23.63 | $23.08 | 520600 |
| 2022-09-26 | 23.74 | $21.40 | 204800 |
| 2022-09-23 | 23.92 | $22.40 | 295400 |
| 2022-09-22 | 24.09 | $22.55 | 204000 |
| 2022-09-21 | 24.29 | $21.90 | 286200 |
| 2022-09-20 | 24.45 | $22.59 | 289200 |
| 2022-09-19 | 24.54 | $22.29 | 458600 |
| 2022-09-16 | 24.64 | $23.48 | 2.0M |
| 2022-09-15 | 24.69 | $22.92 | 456300 |
| 2022-09-14 | 24.76 | $22.75 | 428100 |
| 2022-09-13 | 24.85 | $22.71 | 471700 |
| 2022-09-12 | 25.00 | $23.02 | 565500 |
| 2022-09-09 | 25.10 | $25.15 | 196800 |
| 2022-09-08 | 25.08 | $26.52 | 292000 |
| 2022-09-07 | 25.00 | $25.41 | 180000 |
| 2022-09-06 | 25.11 | $25.19 | 483800 |
| 2022-09-02 | 25.27 | $25.03 | 152800 |
| 2022-09-01 | 25.49 | $25.40 | 363000 |
| 2022-08-31 | 25.52 | $24.98 | 255200 |
| 2022-08-30 | 25.43 | $23.90 | 209400 |
| 2022-08-29 | 25.34 | $25.24 | 264600 |
| 2022-08-26 | 25.23 | $25.00 | 298300 |
| 2022-08-25 | 25.24 | $25.76 | 382900 |
| 2022-08-24 | 25.20 | $26.52 | 415300 |
| 2022-08-23 | 25.13 | $25.17 | 163600 |
| 2022-08-22 | 25.12 | $24.28 | 177700 |
| 2022-08-19 | 25.13 | $24.36 | 102700 |
| 2022-08-18 | 25.13 | $24.48 | 98300 |
| 2022-08-17 | 25.13 | $24.41 | 164200 |
| 2022-08-16 | 25.13 | $24.53 | 212100 |
| 2022-08-15 | 25.04 | $25.73 | 300700 |
| 2022-08-12 | 24.84 | $25.00 | 294300 |
| 2022-08-11 | 24.80 | $24.75 | 388000 |
| 2022-08-10 | 24.75 | $24.93 | 2.4M |
| 2022-08-09 | 24.74 | $27.49 | 426000 |
| 2022-08-08 | 24.58 | $28.35 | 640600 |
| 2022-08-05 | 24.37 | $29.44 | 791000 |
| 2022-08-04 | 24.09 | $26.05 | 212500 |
| 2022-08-03 | 23.93 | $23.30 | 130200 |
| 2022-08-02 | 23.85 | $22.02 | 317900 |
| 2022-08-01 | 23.84 | $23.10 | 452800 |
| 2022-07-29 | 23.68 | $25.10 | 126200 |
| 2022-07-28 | 23.40 | $25.05 | 75700 |
| 2022-07-27 | 23.09 | $25.00 | 164900 |
| 2022-07-26 | 22.76 | $25.00 | 141200 |
| 2022-07-25 | 22.46 | $24.46 | 143000 |
| 2022-07-22 | 22.17 | $24.39 | 101900 |
| 2022-07-21 | 21.98 | $24.59 | 152300 |
| 2022-07-20 | 21.77 | $24.25 | 178600 |
| 2022-07-19 | 21.59 | $22.81 | 169700 |
| 2022-07-18 | 21.45 | $21.79 | 106700 |
| 2022-07-15 | 21.30 | $24.13 | 177100 |
| 2022-07-14 | 21.03 | $23.74 | 67000 |
| 2022-07-13 | 20.80 | $24.77 | 167600 |
| 2022-07-12 | 20.58 | $24.25 | 153900 |
| 2022-07-11 | 20.43 | $24.16 | 152900 |
| 2022-07-08 | 20.37 | $23.86 | 163900 |
| 2022-07-07 | 20.41 | $22.81 | 155800 |
| 2022-07-06 | 20.48 | $21.75 | 164200 |
| 2022-07-05 | 20.61 | $21.78 | 190600 |
| 2022-07-01 | 20.78 | $19.98 | 76600 |
| 2022-06-30 | 20.96 | $19.46 | 122800 |
| 2022-06-29 | 21.17 | $18.86 | 168600 |
| 2022-06-28 | 21.40 | $18.42 | 146500 |
| 2022-06-27 | 21.72 | $18.88 | 254000 |
| 2022-06-24 | 22.00 | $18.71 | 1.8M |
| 2022-06-23 | 22.35 | $20.57 | 265300 |
| 2022-06-22 | 22.59 | $20.35 | 280200 |
| 2022-06-21 | 22.83 | $20.70 | 363000 |
| 2022-06-17 | 23.07 | $19.95 | 308700 |
| 2022-06-16 | 23.29 | $18.78 | 210800 |
| 2022-06-15 | 23.50 | $18.89 | 299300 |
| 2022-06-14 | 23.75 | $19.12 | 201200 |
| 2022-06-13 | 24.00 | $20.22 | 377900 |
| 2022-06-10 | 24.19 | $21.36 | 187700 |
| 2022-06-09 | 24.23 | $23.04 | 149600 |
| 2022-06-08 | 24.16 | $24.60 | 114500 |
| 2022-06-07 | 24.06 | $24.20 | 196400 |
| 2022-06-06 | 23.95 | $24.29 | 295700 |
| 2022-06-03 | 24.00 | $25.23 | 191500 |
| 2022-06-02 | 23.99 | $23.51 | 122800 |
| 2022-06-01 | 24.00 | $23.78 | 204700 |
| 2022-05-31 | 24.01 | $23.39 | 483200 |
| 2022-05-27 | 24.06 | $24.76 | 307600 |
| 2022-05-26 | 24.01 | $24.58 | 266300 |
| 2022-05-25 | 23.97 | $25.70 | 273600 |
| 2022-05-24 | 23.99 | $25.26 | 290600 |
| 2022-05-23 | 24.04 | $25.23 | 318700 |
| 2022-05-20 | 24.07 | $25.58 | 378300 |
| 2022-05-19 | 24.07 | $24.21 | 211000 |
| 2022-05-18 | 24.14 | $22.95 | 148300 |
| 2022-05-17 | 24.30 | $24.02 | 276700 |
| 2022-05-16 | 24.40 | $24.02 | 190300 |
| 2022-05-13 | 24.51 | $24.00 | 380100 |
| 2022-05-12 | 24.68 | $22.28 | 235100 |
| 2022-05-11 | 24.94 | $21.70 | 194700 |
| 2022-05-10 | 25.17 | $22.55 | 190700 |
| 2022-05-09 | 25.34 | $22.05 | 343700 |
| 2022-05-06 | 25.61 | $25.26 | 423800 |
| 2022-05-05 | 25.67 | $25.03 | 201300 |
| 2022-05-04 | 25.77 | $23.58 | 179900 |
| 2022-05-03 | 25.80 | $24.01 | 105300 |
| 2022-05-02 | 25.80 | $24.36 | 89100 |
| 2022-04-29 | 25.74 | $23.78 | 83100 |
| 2022-04-28 | 25.66 | $23.77 | 224500 |
| 2022-04-27 | 25.57 | $26.22 | 138500 |
| 2022-04-26 | 25.38 | $26.26 | 100700 |
| 2022-04-25 | 25.14 | $25.75 | 73600 |
| 2022-04-22 | 24.99 | $25.67 | 108600 |
| 2022-04-21 | 24.85 | $25.52 | 122500 |
| 2022-04-20 | 24.74 | $26.13 | 83300 |
| 2022-04-19 | 24.61 | $25.99 | 87200 |
| 2022-04-18 | 24.41 | $26.20 | 156200 |
| 2022-04-14 | 24.25 | $27.50 | 152600 |
| 2022-04-13 | 24.02 | $27.45 | 116400 |
| 2022-04-12 | 23.75 | $26.26 | 102300 |
| 2022-04-11 | 23.51 | $26.00 | 159000 |
| 2022-04-08 | 23.29 | $27.46 | 153500 |
| 2022-04-07 | 23.00 | $26.55 | 198400 |
| 2022-04-06 | 22.77 | $26.85 | 261600 |
| 2022-04-05 | 22.57 | $24.24 | 148600 |
| 2022-04-04 | 22.42 | $24.07 | 75100 |
| 2022-04-01 | 22.28 | $23.22 | 141100 |
| 2022-03-31 | 22.19 | $22.02 | 142400 |
| 2022-03-30 | 22.12 | $21.95 | 77400 |
| 2022-03-29 | 22.08 | $22.44 | 78200 |
| 2022-03-28 | 22.02 | $21.48 | 164900 |
| 2022-03-25 | 22.13 | $22.71 | 112500 |
| 2022-03-24 | 22.18 | $23.02 | 98500 |
| 2022-03-23 | 22.20 | $23.16 | 89100 |
| 2022-03-22 | 22.24 | $23.57 | 84500 |
| 2022-03-21 | 22.24 | $22.13 | 103200 |
| 2022-03-18 | 22.28 | $22.84 | 262500 |
| 2022-03-17 | 22.28 | $23.00 | 187200 |
| 2022-03-16 | 22.27 | $21.93 | 282900 |
| 2022-03-15 | 22.27 | $21.65 | 105400 |
| 2022-03-14 | 22.24 | $21.51 | 248100 |
| 2022-03-11 | 22.21 | $21.75 | 227700 |
| 2022-03-10 | 22.25 | $21.91 | 358500 |
| 2022-03-09 | 22.29 | $22.80 | 323700 |
| 2022-03-08 | 22.22 | $21.20 | 136600 |
| 2022-03-07 | 22.18 | $21.34 | 120200 |
| 2022-03-04 | 22.08 | $21.29 | 117100 |
| 2022-03-03 | 21.95 | $20.66 | 276400 |
| 2022-03-02 | 21.86 | $21.15 | 176000 |
| 2022-03-01 | 21.75 | $21.34 | 206000 |
| 2022-02-28 | 21.63 | $23.70 | 64300 |
| 2022-02-25 | 21.36 | $23.65 | 87100 |
| 2022-02-24 | 21.03 | $23.42 | 252300 |
| 2022-02-23 | 20.74 | $23.93 | 347500 |
| 2022-02-22 | 20.43 | $23.50 | 186100 |
| 2022-02-18 | 20.13 | $23.12 | 346500 |
| 2022-02-17 | 19.82 | $22.74 | 123200 |
| 2022-02-16 | 19.58 | $22.75 | 126900 |
| 2022-02-15 | 19.35 | $21.95 | 79800 |
| 2022-02-14 | 19.17 | $21.08 | 231600 |
| 2022-02-11 | 19.05 | $20.98 | 212400 |
| 2022-02-10 | 18.90 | $22.41 | 137900 |
| 2022-02-09 | 18.66 | $22.78 | 508600 |
| 2022-02-08 | 18.31 | $21.47 | 112900 |
| 2022-02-07 | 18.02 | $20.38 | 406800 |
| 2022-02-04 | 17.78 | $19.23 | 139900 |
| 2022-02-03 | 17.61 | $18.71 | 75700 |
| 2022-02-02 | 17.46 | $18.85 | 72500 |
| 2022-02-01 | 17.35 | $18.95 | 119300 |
| 2022-01-31 | 17.22 | $19.05 | 265500 |
| 2022-01-28 | 17.06 | $18.16 | 93500 |
| 2022-01-27 | 16.94 | $17.10 | 140000 |
| 2022-01-26 | 16.87 | $17.61 | 1.0M |
| 2022-01-25 | 16.79 | $17.72 | 104300 |
| 2022-01-24 | 16.68 | $17.60 | 250500 |
| 2022-01-21 | 16.58 | $16.90 | 134600 |
| 2022-01-20 | 16.52 | $17.86 | 127100 |
| 2022-01-19 | 16.41 | $18.19 | 88300 |
| 2022-01-18 | 16.29 | $18.36 | 197000 |
| 2022-01-14 | 16.13 | $18.74 | 185600 |
| 2022-01-13 | 15.94 | $17.96 | 212300 |
| 2022-01-12 | 15.77 | $17.53 | 224200 |
| 2022-01-11 | 15.59 | $15.92 | 110400 |
| 2022-01-10 | 15.49 | $15.50 | 54000 |
| 2022-01-07 | 15.41 | $15.56 | 70700 |
| 2022-01-06 | 15.35 | $15.87 | 57200 |
| 2022-01-05 | 15.28 | $15.74 | 75100 |
| 2022-01-04 | 15.20 | $16.60 | 124000 |
| 2022-01-03 | 15.03 | $16.36 | 97900 |
| 2021-12-31 | 14.88 | $15.95 | 78500 |
| 2021-12-30 | 14.76 | $15.71 | 55300 |
| 2021-12-29 | 14.66 | $15.73 | 65300 |
| 2021-12-28 | 14.59 | $15.93 | 91400 |
| 2021-12-27 | 14.44 | $15.68 | 108500 |
| 2021-12-23 | 14.33 | $15.60 | 60300 |
| 2021-12-22 | 14.27 | $15.67 | 60900 |
| 2021-12-21 | 14.18 | $15.69 | 164500 |
| 2021-12-20 | 14.10 | $15.76 | 175100 |
| 2021-12-17 | 14.09 | $15.00 | 354200 |
| 2021-12-16 | 14.12 | $14.97 | 121800 |
| 2021-12-15 | 14.14 | $14.63 | 91600 |
| 2021-12-14 | 14.21 | $13.90 | 115900 |
| 2021-12-13 | 14.29 | $13.88 | 87700 |
| 2021-12-10 | 14.39 | $14.03 | 86100 |
| 2021-12-09 | 14.48 | $14.30 | 115500 |
| 2021-12-08 | 14.56 | $14.51 | 79800 |
| 2021-12-07 | 14.63 | $14.10 | 133400 |
| 2021-12-06 | 14.73 | $13.25 | 206800 |
| 2021-12-03 | 14.88 | $13.27 | 108400 |
| 2021-12-02 | 15.02 | $13.57 | 206200 |
| 2021-12-01 | 15.17 | $13.76 | 196800 |
| 2021-11-30 | 15.29 | $14.23 | 359500 |
| 2021-11-29 | 15.39 | $13.05 | 183200 |
| 2021-11-26 | 15.54 | $13.41 | 64900 |
| 2021-11-24 | 15.65 | $14.32 | 90400 |
| 2021-11-23 | 15.72 | $13.94 | 123100 |
| 2021-11-22 | 15.81 | $14.04 | 153800 |
| 2021-11-19 | 15.89 | $15.69 | 130500 |
| 2021-11-18 | 15.87 | $15.55 | 201700 |
| 2021-11-17 | 15.88 | $15.46 | 211800 |
| 2021-11-16 | 15.90 | $15.89 | 239800 |
| 2021-11-15 | 15.93 | $15.49 | 91800 |
| 2021-11-12 | 15.98 | $15.88 | 85100 |
| 2021-11-11 | 16.04 | $15.96 | 138100 |
| 2021-11-10 | 16.09 | $15.90 | 143000 |
| 2021-11-09 | 16.14 | $15.83 | 224100 |
| 2021-11-08 | 16.20 | $16.06 | 213100 |
| 2021-11-05 | 16.26 | $16.21 | 98100 |
| 2021-11-04 | 16.28 | $16.24 | 79200 |
| 2021-11-03 | 16.32 | $16.54 | 130900 |
| 2021-11-02 | 16.37 | $16.18 | 67100 |
| 2021-11-01 | 16.39 | $16.23 | 68800 |
| 2021-10-29 | 16.46 | $15.88 | 107500 |
| 2021-10-28 | 16.64 | $15.71 | 162900 |
| 2021-10-27 | 16.85 | $15.67 | 174200 |
| 2021-10-26 | 17.00 | $15.80 | 211200 |
| 2021-10-25 | 17.15 | $15.69 | 248000 |
| 2021-10-22 | 17.28 | $15.21 | 180900 |
| 2021-10-21 | 17.44 | $15.75 | 238800 |
| 2021-10-20 | 17.66 | $15.79 | 209300 |
| 2021-10-19 | 17.84 | $16.48 | 112900 |
| 2021-10-18 | 17.98 | $16.53 | 163600 |
| 2021-10-15 | 18.10 | $17.12 | 202600 |
| 2021-10-14 | 18.15 | $17.04 | 94900 |
| 2021-10-13 | 18.21 | $16.92 | 163900 |
| 2021-10-12 | 18.29 | $16.96 | 165700 |
| 2021-10-11 | 18.33 | $17.23 | 80900 |
| 2021-10-08 | 18.37 | $16.68 | 105600 |
| 2021-10-07 | 18.44 | $17.01 | 174300 |
| 2021-10-06 | 18.50 | $17.43 | 285200 |
| 2021-10-05 | 18.52 | $16.73 | 788500 |
| 2021-10-04 | 18.59 | $17.64 | 419600 |
| 2021-10-01 | 18.61 | $19.35 | 427200 |
| 2021-09-30 | 18.50 | $19.92 | 1.2M |
| 2021-09-29 | 18.31 | $18.67 | 1.9M |
| 2021-09-28 | 18.19 | $18.75 | 345300 |
| 2021-09-27 | 18.05 | $18.30 | 363600 |
| 2021-09-24 | 17.95 | $18.49 | 282300 |
| 2021-09-23 | 17.81 | $20.18 | 248000 |
| 2021-09-22 | 17.55 | $19.46 | 272600 |
| 2021-09-21 | 17.33 | $19.10 | 272300 |
| 2021-09-20 | 17.11 | $19.00 | 318900 |
| 2021-09-17 | 16.87 | $18.08 | 358300 |
| 2021-09-16 | 16.67 | $18.33 | 79700 |
| 2021-09-15 | 16.46 | $18.43 | 152200 |
| 2021-09-14 | 16.26 | $17.82 | 136600 |
| 2021-09-13 | 16.07 | $17.93 | 85500 |
| 2021-09-10 | 15.89 | $18.15 | 70400 |
| 2021-09-09 | 15.69 | $18.21 | 72000 |
| 2021-09-08 | 15.50 | $17.90 | 57500 |
| 2021-09-07 | 15.31 | $18.06 | 162200 |
| 2021-09-03 | 15.12 | $18.00 | 177900 |
| 2021-09-02 | 14.95 | $17.20 | 267200 |
| 2021-09-01 | 14.82 | $16.18 | 44100 |
| 2021-08-31 | 14.74 | $16.25 | 101900 |
| 2021-08-30 | 14.68 | $16.02 | 49500 |
| 2021-08-27 | 14.62 | $16.25 | 156200 |
| 2021-08-26 | 14.53 | $15.55 | 59200 |
| 2021-08-25 | 14.46 | $15.17 | 35700 |
| 2021-08-24 | 14.40 | $14.89 | 61700 |
| 2021-08-23 | 14.36 | $14.70 | 77700 |
| 2021-08-20 | 14.39 | $14.18 | 34300 |
| 2021-08-19 | 14.46 | $14.19 | 49400 |
| 2021-08-18 | 14.54 | $14.12 | 35800 |
| 2021-08-17 | 14.65 | $14.39 | 29000 |
| 2021-08-16 | 14.74 | $14.12 | 47300 |
| 2021-08-13 | 14.82 | $14.24 | 88900 |
| 2021-08-12 | 14.90 | $14.19 | 25200 |
| 2021-08-11 | 14.97 | $14.39 | 47700 |
| 2021-08-10 | 15.03 | $14.05 | 53700 |
| 2021-08-09 | 15.13 | $14.25 | 38900 |
| 2021-08-06 | 15.25 | $14.70 | 304800 |
| 2021-08-05 | 15.33 | $14.54 | 62200 |
| 2021-08-04 | 15.40 | $14.63 | 46500 |
| 2021-08-03 | 15.46 | $15.01 | 65600 |
| 2021-08-02 | 15.53 | $14.88 | 25100 |
| 2021-07-30 | 15.62 | $14.45 | 46400 |
| 2021-07-29 | 15.78 | $14.17 | 283600 |
| 2021-07-28 | 15.94 | $13.95 | 102800 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
116.65
2026-07-24
Close Price
$113.03
Vol: 516940
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
14.31
Average
39.75
Maximum
117.78
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 116.65 | $113.03 | 516940 |
| 2026-07-23 | 117.03 | $114.36 | 1.4M |
| 2026-07-22 | 117.31 | $114.48 | 442000 |
| 2026-07-21 | 117.61 | $117.05 | 619528 |
| 2026-07-20 | 117.67 | $116.62 | 365743 |
| 2026-07-17 | 117.78 | $118.86 | 435900 |
| 2026-07-16 | 117.66 | $117.36 | 424645 |
| 2026-07-15 | 117.69 | $121.00 | 316600 |
| 2026-07-14 | 117.35 | $120.89 | 715000 |
| 2026-07-13 | 116.97 | $119.04 | 601198 |
| 2026-07-10 | 116.75 | $122.13 | 539123 |
| 2026-07-09 | 116.19 | $127.70 | 855251 |
| 2026-07-08 | 114.98 | $128.57 | 885141 |
| 2026-07-07 | 113.55 | $128.31 | 902516 |
| 2026-07-06 | 111.99 | $121.91 | 449300 |
| 2026-07-02 | 110.95 | $125.59 | 653000 |
| 2026-07-01 | 109.41 | $120.46 | 1.0M |
| 2026-06-30 | 108.24 | $117.07 | 1.1M |
| 2026-06-29 | 107.32 | $123.00 | 964241 |
| 2026-06-26 | 105.66 | $123.77 | 3.4M |
| 2026-06-25 | 103.76 | $117.28 | 1.9M |
| 2026-06-24 | 102.33 | $114.97 | 969144 |
| 2026-06-23 | 101.00 | $111.07 | 1.1M |
| 2026-06-22 | 99.95 | $107.77 | 1.2M |
| 2026-06-18 | 99.12 | $107.13 | 1.6M |
| 2026-06-17 | 98.28 | $102.04 | 2.0M |
| 2026-06-16 | 97.88 | $101.55 | 868732 |
| 2026-06-15 | 97.50 | $101.00 | 832600 |
| 2026-06-12 | 97.13 | $99.35 | 553600 |
| 2026-06-11 | 96.89 | $99.54 | 687800 |
| 2026-06-10 | 96.62 | $94.00 | 471822 |
| 2026-06-09 | 96.89 | $95.48 | 694228 |
| 2026-06-08 | 97.04 | $93.59 | 473364 |
| 2026-06-05 | 97.40 | $93.48 | 585300 |
| 2026-06-04 | 97.82 | $92.49 | 697700 |
| 2026-06-03 | 98.38 | $91.84 | 619838 |
| 2026-06-02 | 99.06 | $92.17 | 661246 |
| 2026-06-01 | 99.79 | $96.33 | 599100 |
| 2026-05-29 | 100.15 | $101.50 | 1.4M |
| 2026-05-28 | 100.01 | $99.60 | 536300 |
| 2026-05-27 | 100.06 | $97.33 | 668836 |
| 2026-05-26 | 100.34 | $98.90 | 704600 |
| 2026-05-22 | 100.49 | $98.62 | 453100 |
| 2026-05-21 | 100.69 | $100.67 | 922900 |
| 2026-05-20 | 100.69 | $96.95 | 553908 |
| 2026-05-19 | 101.09 | $95.65 | 1.3M |
| 2026-05-18 | 101.66 | $95.49 | 1.0M |
| 2026-05-15 | 102.31 | $102.19 | 1.7M |
| 2026-05-14 | 102.32 | $111.39 | 1.0M |
| 2026-05-13 | 101.37 | $109.16 | 6.5M |
| 2026-05-12 | 100.55 | $106.88 | 662806 |
| 2026-05-11 | 99.88 | $106.17 | 528500 |
| 2026-05-08 | 99.22 | $107.16 | 1.8M |
| 2026-05-07 | 98.38 | $102.93 | 2.0M |
| 2026-05-06 | 97.90 | $110.08 | 1.0M |
| 2026-05-05 | 96.62 | $105.81 | 1.2M |
| 2026-05-04 | 95.65 | $105.79 | 2.1M |
| 2026-05-01 | 94.59 | $96.53 | 497100 |
| 2026-04-30 | 94.38 | $97.31 | 654700 |
| 2026-04-29 | 94.07 | $94.20 | 768125 |
| 2026-04-28 | 94.06 | $94.00 | 621800 |
| 2026-04-27 | 94.07 | $92.48 | 430353 |
| 2026-04-24 | 94.23 | $91.49 | 442431 |
| 2026-04-23 | 94.52 | $91.95 | 317600 |
| 2026-04-22 | 94.79 | $94.31 | 1.1M |
| 2026-04-21 | 94.84 | $93.33 | 635600 |
| 2026-04-20 | 95.00 | $95.71 | 578353 |
| 2026-04-17 | 94.93 | $97.95 | 471800 |
| 2026-04-16 | 94.61 | $95.86 | 321547 |
| 2026-04-15 | 94.48 | $96.40 | 470732 |
| 2026-04-14 | 94.28 | $96.90 | 896100 |
| 2026-04-13 | 94.00 | $96.49 | 571300 |
| 2026-04-10 | 93.74 | $95.20 | 722900 |
| 2026-04-09 | 93.59 | $98.95 | 439221 |
| 2026-04-08 | 93.02 | $97.95 | 702900 |
| 2026-04-07 | 92.50 | $95.65 | 724741 |
| 2026-04-06 | 92.17 | $96.24 | 494300 |
| 2026-04-02 | 91.74 | $94.17 | 742924 |
| 2026-04-01 | 91.49 | $94.62 | 873716 |
| 2026-03-31 | 91.16 | $92.38 | 1.8M |
| 2026-03-30 | 91.03 | $87.90 | 2.1M |
| 2026-03-27 | 91.36 | $88.44 | 946837 |
| 2026-03-26 | 91.66 | $88.88 | 672844 |
| 2026-03-25 | 91.96 | $90.17 | 614546 |
| 2026-03-24 | 92.15 | $87.88 | 969100 |
| 2026-03-23 | 92.59 | $89.43 | 1.3M |
| 2026-03-20 | 92.93 | $88.51 | 2.2M |
| 2026-03-19 | 93.39 | $90.72 | 962221 |
| 2026-03-18 | 93.67 | $91.66 | 1.2M |
| 2026-03-17 | 93.89 | $96.55 | 865452 |
| 2026-03-16 | 93.61 | $92.64 | 724433 |
| 2026-03-13 | 93.71 | $90.66 | 505638 |
| 2026-03-12 | 94.03 | $89.78 | 1.2M |
| 2026-03-11 | 94.47 | $91.75 | 567152 |
| 2026-03-10 | 94.76 | $90.93 | 768712 |
| 2026-03-09 | 95.16 | $88.78 | 1.1M |
| 2026-03-06 | 95.84 | $86.30 | 599510 |
| 2026-03-05 | 96.84 | $87.84 | 1.6M |
| 2026-03-04 | 97.79 | $93.04 | 803300 |
| 2026-03-03 | 98.29 | $87.80 | 613723 |
| 2026-03-02 | 99.39 | $90.09 | 634007 |
| 2026-02-27 | 100.37 | $92.29 | 1.0M |
| 2026-02-26 | 101.22 | $92.19 | 2.2M |
| 2026-02-25 | 102.17 | $108.62 | 649037 |
| 2026-02-24 | 101.49 | $107.48 | 631453 |
| 2026-02-23 | 100.86 | $105.89 | 427600 |
| 2026-02-20 | 100.33 | $105.16 | 606200 |
| 2026-02-19 | 99.83 | $105.49 | 593720 |
| 2026-02-18 | 99.23 | $105.10 | 540013 |
| 2026-02-17 | 98.61 | $102.83 | 896332 |
| 2026-02-13 | 98.17 | $103.10 | 682820 |
| 2026-02-12 | 97.65 | $102.01 | 505800 |
| 2026-02-11 | 97.19 | $99.88 | 521432 |
| 2026-02-10 | 96.91 | $100.91 | 254298 |
| 2026-02-09 | 96.48 | $100.54 | 637883 |
| 2026-02-06 | 96.06 | $100.47 | 588729 |
| 2026-02-05 | 95.59 | $98.23 | 667419 |
| 2026-02-04 | 95.31 | $103.96 | 958400 |
| 2026-02-03 | 94.40 | $105.45 | 670741 |
| 2026-02-02 | 93.24 | $103.80 | 903487 |
| 2026-01-30 | 92.13 | $103.22 | 805904 |
| 2026-01-29 | 90.96 | $102.92 | 576625 |
| 2026-01-28 | 89.70 | $100.85 | 1.0M |
| 2026-01-27 | 88.53 | $99.27 | 680493 |
| 2026-01-26 | 87.40 | $96.92 | 882340 |
| 2026-01-23 | 86.40 | $94.29 | 802718 |
| 2026-01-22 | 85.57 | $96.03 | 774400 |
| 2026-01-21 | 84.47 | $93.27 | 1.8M |
| 2026-01-20 | 83.54 | $91.89 | 579730 |
| 2026-01-16 | 82.66 | $91.05 | 336130 |
| 2026-01-15 | 81.78 | $92.32 | 727120 |
| 2026-01-14 | 80.67 | $90.65 | 492725 |
| 2026-01-13 | 79.62 | $90.44 | 749354 |
| 2026-01-12 | 78.48 | $89.50 | 1.2M |
| 2026-01-09 | 77.32 | $86.57 | 892419 |
| 2026-01-08 | 76.34 | $81.60 | 758822 |
| 2026-01-07 | 75.79 | $81.98 | 668375 |
| 2026-01-06 | 75.14 | $76.46 | 838929 |
| 2026-01-05 | 75.00 | $75.56 | 1.0M |
| 2026-01-02 | 74.94 | $78.07 | 1.7M |
| 2025-12-31 | 74.61 | $78.99 | 465100 |
| 2025-12-30 | 74.15 | $78.85 | 504372 |
| 2025-12-29 | 73.65 | $80.21 | 461137 |
| 2025-12-26 | 72.96 | $79.26 | 318550 |
| 2025-12-24 | 72.30 | $80.75 | 241934 |
| 2025-12-23 | 71.41 | $80.05 | 698020 |
| 2025-12-22 | 70.50 | $81.07 | 975828 |
| 2025-12-19 | 69.39 | $77.74 | 3.9M |
| 2025-12-18 | 68.51 | $70.28 | 611900 |
| 2025-12-17 | 68.32 | $69.00 | 857000 |
| 2025-12-16 | 68.25 | $67.05 | 1.3M |
| 2025-12-15 | 68.38 | $64.10 | 530800 |
| 2025-12-12 | 68.83 | $65.00 | 461200 |
| 2025-12-11 | 69.23 | $65.72 | 786237 |
| 2025-12-10 | 69.60 | $64.67 | 727806 |
| 2025-12-09 | 70.12 | $65.40 | 991926 |
| 2025-12-08 | 70.62 | $67.90 | 1.6M |
| 2025-12-05 | 70.90 | $68.48 | 404051 |
| 2025-12-04 | 71.16 | $71.53 | 234200 |
| 2025-12-03 | 71.12 | $70.99 | 643100 |
| 2025-12-02 | 71.13 | $69.88 | 406900 |
| 2025-12-01 | 71.26 | $70.01 | 931000 |
| 2025-11-28 | 71.39 | $73.05 | 104629 |
| 2025-11-26 | 71.22 | $73.13 | 402922 |
| 2025-11-25 | 71.02 | $71.76 | 324203 |
| 2025-11-24 | 70.94 | $72.20 | 285700 |
| 2025-11-21 | 70.81 | $70.97 | 721300 |
| 2025-11-20 | 70.79 | $69.16 | 416100 |
| 2025-11-19 | 70.96 | $70.44 | 591044 |
| 2025-11-18 | 71.02 | $72.19 | 414300 |
| 2025-11-17 | 70.89 | $72.21 | 481612 |
| 2025-11-14 | 70.76 | $71.44 | 450600 |
| 2025-11-13 | 70.68 | $69.25 | 2.0M |
| 2025-11-12 | 70.83 | $70.78 | 466712 |
| 2025-11-11 | 70.84 | $71.32 | 428152 |
| 2025-11-10 | 70.79 | $69.71 | 577800 |
| 2025-11-07 | 70.90 | $68.11 | 690513 |
| 2025-11-06 | 71.20 | $67.72 | 563803 |
| 2025-11-05 | 71.56 | $70.09 | 1.2M |
| 2025-11-04 | 71.72 | $70.97 | 792600 |
| 2025-11-03 | 71.80 | $70.85 | 603312 |
| 2025-10-31 | 71.90 | $72.65 | 389706 |
| 2025-10-30 | 71.82 | $72.20 | 472700 |
| 2025-10-29 | 71.78 | $70.46 | 428500 |
| 2025-10-28 | 71.91 | $70.51 | 329730 |
| 2025-10-27 | 72.06 | $71.58 | 399900 |
| 2025-10-24 | 72.11 | $70.02 | 320724 |
| 2025-10-23 | 72.33 | $69.41 | 308411 |
| 2025-10-22 | 72.64 | $69.60 | 601107 |
| 2025-10-21 | 72.96 | $68.98 | 770006 |
| 2025-10-20 | 73.38 | $73.03 | 364762 |
| 2025-10-17 | 73.42 | $73.53 | 351125 |
| 2025-10-16 | 73.41 | $74.42 | 350239 |
| 2025-10-15 | 73.30 | $76.19 | 517278 |
| 2025-10-14 | 72.99 | $73.28 | 376816 |
| 2025-10-13 | 72.96 | $72.17 | 428535 |
| 2025-10-10 | 73.05 | $72.71 | 504300 |
| 2025-10-09 | 73.08 | $73.82 | 2.1M |
| 2025-10-08 | 73.01 | $72.85 | 1.3M |
| 2025-10-07 | 73.02 | $73.74 | 495015 |
| 2025-10-06 | 72.95 | $72.53 | 446820 |
| 2025-10-03 | 72.99 | $72.95 | 490400 |
| 2025-10-02 | 72.99 | $71.75 | 779900 |
| 2025-10-01 | 73.13 | $73.00 | 827046 |
| 2025-09-30 | 73.14 | $73.31 | 426114 |
| 2025-09-29 | 73.12 | $72.85 | 473121 |
| 2025-09-26 | 73.15 | $72.76 | 647057 |
| 2025-09-25 | 73.19 | $73.57 | 1.2M |
| 2025-09-24 | 73.15 | $74.26 | 2.1M |
| 2025-09-23 | 73.03 | $73.62 | 757700 |
| 2025-09-22 | 72.97 | $73.93 | 1.1M |
| 2025-09-19 | 72.87 | $74.38 | 1.4M |
| 2025-09-18 | 72.71 | $75.32 | 704200 |
| 2025-09-17 | 72.44 | $73.14 | 607010 |
| 2025-09-16 | 72.36 | $73.79 | 413818 |
| 2025-09-15 | 72.21 | $74.19 | 436332 |
| 2025-09-12 | 72.01 | $74.31 | 336400 |
| 2025-09-11 | 71.76 | $75.99 | 485767 |
| 2025-09-10 | 71.32 | $74.89 | 409600 |
| 2025-09-09 | 70.94 | $77.69 | 604100 |
| 2025-09-08 | 70.23 | $77.39 | 505700 |
| 2025-09-05 | 69.48 | $76.06 | 445655 |
| 2025-09-04 | 68.79 | $74.18 | 593400 |
| 2025-09-03 | 68.22 | $74.61 | 624700 |
| 2025-09-02 | 67.55 | $74.34 | 920875 |
| 2025-08-29 | 66.83 | $73.87 | 1.1M |
| 2025-08-28 | 66.09 | $75.53 | 1.7M |
| 2025-08-27 | 65.10 | $74.65 | 930400 |
| 2025-08-26 | 64.09 | $74.20 | 851400 |
| 2025-08-25 | 63.03 | $71.81 | 790003 |
| 2025-08-22 | 62.10 | $71.52 | 1.2M |
| 2025-08-21 | 61.11 | $69.06 | 559600 |
| 2025-08-20 | 60.27 | $66.71 | 343738 |
| 2025-08-19 | 59.60 | $65.16 | 1.0M |
| 2025-08-18 | 59.01 | $66.68 | 699423 |
| 2025-08-15 | 58.20 | $67.93 | 1.0M |
| 2025-08-14 | 57.18 | $64.83 | 640736 |
| 2025-08-13 | 56.38 | $65.14 | 1.1M |
| 2025-08-12 | 55.45 | $64.72 | 1.4M |
| 2025-08-11 | 54.48 | $65.87 | 1.9M |
| 2025-08-08 | 53.28 | $59.97 | 878647 |
| 2025-08-07 | 52.57 | $59.82 | 2.0M |
| 2025-08-06 | 51.81 | $53.39 | 611500 |
| 2025-08-05 | 51.64 | $51.84 | 368636 |
| 2025-08-04 | 51.62 | $52.24 | 313600 |
| 2025-08-01 | 51.56 | $52.02 | 337700 |
| 2025-07-31 | 51.51 | $51.68 | 325700 |
| 2025-07-30 | 51.49 | $51.12 | 406940 |
| 2025-07-29 | 51.53 | $51.17 | 304300 |
| 2025-07-28 | 51.57 | $51.49 | 252407 |
| 2025-07-25 | 51.58 | $51.83 | 247804 |
| 2025-07-24 | 51.55 | $52.17 | 294815 |
| 2025-07-23 | 51.49 | $53.05 | 415800 |
| 2025-07-22 | 51.32 | $52.19 | 335400 |
| 2025-07-21 | 51.23 | $51.95 | 267213 |
| 2025-07-18 | 51.16 | $51.93 | 256000 |
| 2025-07-17 | 51.07 | $52.73 | 256900 |
| 2025-07-16 | 50.90 | $52.80 | 372785 |
| 2025-07-15 | 50.70 | $51.98 | 313300 |
| 2025-07-14 | 50.57 | $53.28 | 705635 |
| 2025-07-11 | 50.28 | $52.66 | 321143 |
| 2025-07-10 | 50.03 | $53.01 | 379719 |
| 2025-07-09 | 49.72 | $53.46 | 703182 |
| 2025-07-08 | 49.32 | $50.27 | 298606 |
| 2025-07-07 | 49.22 | $50.47 | 581661 |
| 2025-07-03 | 49.09 | $50.30 | 216700 |
| 2025-07-02 | 48.96 | $49.09 | 462000 |
| 2025-07-01 | 48.95 | $48.39 | 743621 |
| 2025-06-30 | 49.01 | $50.89 | 393700 |
| 2025-06-27 | 48.81 | $51.09 | 939544 |
| 2025-06-26 | 48.57 | $50.56 | 234600 |
| 2025-06-25 | 48.36 | $50.13 | 272409 |
| 2025-06-24 | 48.18 | $51.11 | 310001 |
| 2025-06-23 | 47.87 | $50.28 | 353567 |
| 2025-06-20 | 47.61 | $50.34 | 737624 |
| 2025-06-18 | 47.33 | $50.80 | 414100 |
| 2025-06-17 | 46.96 | $50.70 | 526534 |
| 2025-06-16 | 46.57 | $50.42 | 598401 |
| 2025-06-13 | 46.16 | $49.63 | 442126 |
| 2025-06-12 | 45.80 | $49.02 | 378600 |
| 2025-06-11 | 45.46 | $48.46 | 675212 |
| 2025-06-10 | 45.14 | $48.98 | 600605 |
| 2025-06-09 | 44.74 | $47.05 | 396823 |
| 2025-06-06 | 44.49 | $46.38 | 272949 |
| 2025-06-05 | 44.30 | $44.65 | 393300 |
| 2025-06-04 | 44.26 | $44.61 | 275733 |
| 2025-06-03 | 44.22 | $45.29 | 457345 |
| 2025-06-02 | 44.11 | $45.97 | 587533 |
| 2025-05-30 | 43.91 | $44.46 | 336400 |
| 2025-05-29 | 43.85 | $44.00 | 513504 |
| 2025-05-28 | 43.84 | $43.73 | 205542 |
| 2025-05-27 | 43.85 | $43.87 | 293700 |
| 2025-05-23 | 43.85 | $44.00 | 164640 |
| 2025-05-22 | 43.83 | $44.05 | 249900 |
| 2025-05-21 | 43.81 | $44.31 | 322800 |
| 2025-05-20 | 43.76 | $45.34 | 393200 |
| 2025-05-19 | 43.59 | $44.89 | 375600 |
| 2025-05-16 | 43.45 | $45.01 | 219847 |
| 2025-05-15 | 43.29 | $45.28 | 231000 |
| 2025-05-14 | 43.08 | $44.39 | 230800 |
| 2025-05-13 | 42.94 | $45.27 | 462438 |
| 2025-05-12 | 42.70 | $45.57 | 385948 |
| 2025-05-09 | 42.39 | $44.27 | 653800 |
| 2025-05-08 | 42.20 | $45.24 | 1.2M |
| 2025-05-07 | 41.88 | $41.22 | 405442 |
| 2025-05-06 | 41.95 | $41.00 | 372800 |
| 2025-05-05 | 42.05 | $44.15 | 475814 |
| 2025-05-02 | 41.82 | $43.69 | 398500 |
| 2025-05-01 | 41.63 | $43.42 | 435300 |
| 2025-04-30 | 41.44 | $43.45 | 351200 |
| 2025-04-29 | 41.23 | $42.54 | 444113 |
| 2025-04-28 | 41.09 | $41.31 | 307343 |
| 2025-04-25 | 41.07 | $40.80 | 186100 |
| 2025-04-24 | 41.09 | $40.47 | 295008 |
| 2025-04-23 | 41.16 | $39.62 | 524600 |
| 2025-04-22 | 41.32 | $39.43 | 449800 |
| 2025-04-21 | 41.52 | $38.39 | 315200 |
| 2025-04-17 | 41.85 | $39.10 | 429100 |
| 2025-04-16 | 42.14 | $38.75 | 315230 |
| 2025-04-15 | 42.50 | $38.63 | 335900 |
| 2025-04-14 | 42.90 | $39.59 | 296120 |
| 2025-04-11 | 43.25 | $39.58 | 512121 |
| 2025-04-10 | 43.64 | $39.12 | 514500 |
| 2025-04-09 | 44.11 | $41.47 | 881100 |
| 2025-04-08 | 44.39 | $39.32 | 516100 |
| 2025-04-07 | 44.93 | $41.00 | 684300 |
| 2025-04-04 | 45.34 | $42.03 | 641600 |
| 2025-04-03 | 45.69 | $43.23 | 464323 |
| 2025-04-02 | 45.95 | $45.00 | 451148 |
| 2025-04-01 | 46.04 | $44.04 | 405400 |
| 2025-03-31 | 46.26 | $45.05 | 394615 |
| 2025-03-28 | 46.38 | $45.99 | 155900 |
| 2025-03-27 | 46.42 | $46.08 | 535436 |
| 2025-03-26 | 46.46 | $46.28 | 393047 |
| 2025-03-25 | 46.48 | $47.06 | 264930 |
| 2025-03-24 | 46.42 | $47.02 | 437300 |
| 2025-03-21 | 46.35 | $47.02 | 896100 |
| 2025-03-20 | 46.28 | $47.87 | 454900 |
| 2025-03-19 | 46.12 | $47.13 | 521933 |
| 2025-03-18 | 46.01 | $44.31 | 350800 |
| 2025-03-17 | 46.19 | $45.15 | 452124 |
| 2025-03-14 | 46.30 | $44.28 | 392600 |
| 2025-03-13 | 46.51 | $44.56 | 229200 |
| 2025-03-12 | 46.72 | $45.03 | 789310 |
| 2025-03-11 | 46.89 | $44.06 | 445200 |
| 2025-03-10 | 47.19 | $43.01 | 604600 |
| 2025-03-07 | 47.63 | $43.46 | 585000 |
| 2025-03-06 | 48.07 | $43.42 | 596779 |
| 2025-03-05 | 48.56 | $44.64 | 657400 |
| 2025-03-04 | 48.98 | $45.22 | 560134 |
| 2025-03-03 | 49.37 | $45.99 | 590014 |
| 2025-02-28 | 49.73 | $47.57 | 513300 |
| 2025-02-27 | 49.95 | $46.98 | 967439 |
| 2025-02-26 | 50.27 | $50.52 | 486728 |
| 2025-02-25 | 50.24 | $49.93 | 608911 |
| 2025-02-24 | 50.27 | $50.95 | 594400 |
| 2025-02-21 | 50.20 | $52.45 | 940110 |
| 2025-02-20 | 49.96 | $53.16 | 510111 |
| 2025-02-19 | 49.63 | $52.17 | 568200 |
| 2025-02-18 | 49.36 | $52.70 | 888832 |
| 2025-02-14 | 49.01 | $50.04 | 398500 |
| 2025-02-13 | 48.90 | $50.70 | 237825 |
| 2025-02-12 | 48.71 | $50.72 | 316921 |
| 2025-02-11 | 48.50 | $50.16 | 371000 |
| 2025-02-10 | 48.32 | $50.46 | 356800 |
| 2025-02-07 | 48.10 | $51.06 | 616405 |
| 2025-02-06 | 47.79 | $51.23 | 610309 |
| 2025-02-05 | 47.43 | $52.28 | 801787 |
| 2025-02-04 | 46.92 | $50.21 | 410219 |
| 2025-02-03 | 46.57 | $48.59 | 455413 |
| 2025-01-31 | 46.36 | $48.88 | 441475 |
| 2025-01-30 | 46.09 | $48.44 | 713602 |
| 2025-01-29 | 45.84 | $48.60 | 257888 |
| 2025-01-28 | 45.55 | $48.54 | 326605 |
| 2025-01-27 | 45.24 | $48.48 | 1.3M |
| 2025-01-24 | 44.90 | $47.53 | 435624 |
| 2025-01-23 | 44.62 | $48.65 | 428526 |
| 2025-01-22 | 44.20 | $46.72 | 598500 |
| 2025-01-21 | 43.93 | $47.98 | 430997 |
| 2025-01-17 | 43.50 | $46.95 | 451636 |
| 2025-01-16 | 43.14 | $45.83 | 499309 |
| 2025-01-15 | 42.86 | $46.33 | 644331 |
| 2025-01-14 | 42.49 | $43.32 | 892300 |
| 2025-01-13 | 42.40 | $44.00 | 516403 |
| 2025-01-10 | 42.24 | $41.32 | 409906 |
| 2025-01-08 | 42.33 | $42.00 | 306000 |
| 2025-01-07 | 42.37 | $42.06 | 509128 |
| 2025-01-06 | 42.40 | $43.09 | 739724 |
| 2025-01-03 | 42.33 | $42.80 | 264400 |
| 2025-01-02 | 42.28 | $42.04 | 209700 |
| 2024-12-31 | 42.30 | $41.35 | 223009 |
| 2024-12-30 | 42.40 | $41.18 | 250000 |
| 2024-12-27 | 42.53 | $41.56 | 215800 |
| 2024-12-26 | 42.63 | $42.03 | 194100 |
| 2024-12-24 | 42.70 | $42.17 | 78000 |
| 2024-12-23 | 42.75 | $41.73 | 320411 |
| 2024-12-20 | 42.86 | $41.51 | 1.2M |
| 2024-12-19 | 43.00 | $41.13 | 540627 |
| 2024-12-18 | 43.20 | $40.60 | 553802 |
| 2024-12-17 | 43.47 | $42.65 | 279100 |
| 2024-12-16 | 43.56 | $42.39 | 334953 |
| 2024-12-13 | 43.68 | $42.44 | 456000 |
| 2024-12-12 | 43.82 | $42.28 | 561908 |
| 2024-12-11 | 43.98 | $43.61 | 295012 |
| 2024-12-10 | 44.02 | $44.10 | 765300 |
| 2024-12-09 | 44.01 | $43.31 | 393800 |
| 2024-12-06 | 44.08 | $44.67 | 300800 |
| 2024-12-05 | 44.02 | $44.40 | 304100 |
| 2024-12-04 | 43.98 | $45.47 | 219500 |
| 2024-12-03 | 43.82 | $45.59 | 200208 |
| 2024-12-02 | 43.63 | $46.21 | 301400 |
| 2024-11-29 | 43.36 | $46.22 | 206900 |
| 2024-11-27 | 43.06 | $46.65 | 279943 |
| 2024-11-26 | 42.68 | $45.15 | 323950 |
| 2024-11-25 | 42.43 | $44.27 | 544613 |
| 2024-11-22 | 42.23 | $44.73 | 314200 |
| 2024-11-21 | 41.97 | $43.48 | 352000 |
| 2024-11-20 | 41.81 | $43.69 | 450900 |
| 2024-11-19 | 41.61 | $42.09 | 389600 |
| 2024-11-18 | 41.56 | $41.42 | 595800 |
| 2024-11-15 | 41.58 | $44.50 | 605104 |
| 2024-11-14 | 41.27 | $46.26 | 862800 |
| 2024-11-13 | 40.74 | $43.92 | 622300 |
| 2024-11-12 | 40.41 | $42.28 | 717971 |
| 2024-11-11 | 40.21 | $41.61 | 287900 |
| 2024-11-08 | 40.06 | $42.00 | 367700 |
| 2024-11-07 | 39.86 | $41.08 | 241800 |
| 2024-11-06 | 39.73 | $41.09 | 438220 |
| 2024-11-05 | 39.59 | $40.72 | 271737 |
| 2024-11-04 | 39.47 | $40.45 | 356800 |
| 2024-11-01 | 39.37 | $40.40 | 357420 |
| 2024-10-31 | 39.26 | $38.46 | 246800 |
| 2024-10-30 | 39.34 | $39.18 | 306204 |
| 2024-10-29 | 39.36 | $39.06 | 203733 |
| 2024-10-28 | 39.39 | $39.54 | 203126 |
| 2024-10-25 | 39.37 | $38.89 | 195510 |
| 2024-10-24 | 39.42 | $39.36 | 277204 |
| 2024-10-23 | 39.43 | $38.42 | 213910 |
| 2024-10-22 | 39.54 | $39.68 | 145200 |
| 2024-10-21 | 39.52 | $39.35 | 213722 |
| 2024-10-18 | 39.54 | $39.46 | 644701 |
| 2024-10-17 | 39.55 | $39.32 | 405700 |
| 2024-10-16 | 39.57 | $39.78 | 235600 |
| 2024-10-15 | 39.55 | $39.71 | 136339 |
| 2024-10-14 | 39.53 | $39.77 | 114600 |
| 2024-10-11 | 39.51 | $40.11 | 483414 |
| 2024-10-10 | 39.44 | $38.48 | 352062 |
| 2024-10-09 | 39.54 | $37.85 | 220956 |
| 2024-10-08 | 39.72 | $38.91 | 220700 |
| 2024-10-07 | 39.81 | $38.75 | 283743 |
| 2024-10-04 | 39.92 | $39.26 | 278536 |
| 2024-10-03 | 39.99 | $39.61 | 240300 |
| 2024-10-02 | 40.03 | $41.49 | 524700 |
| 2024-10-01 | 39.87 | $40.12 | 785237 |
| 2024-09-30 | 39.85 | $39.00 | 368635 |
| 2024-09-27 | 39.94 | $38.85 | 192820 |
| 2024-09-26 | 40.05 | $38.70 | 246226 |
| 2024-09-25 | 40.19 | $38.99 | 242814 |
| 2024-09-24 | 40.32 | $38.98 | 639409 |
| 2024-09-23 | 40.46 | $38.93 | 357800 |
| 2024-09-20 | 40.62 | $38.96 | 929634 |
| 2024-09-19 | 40.80 | $39.35 | 339438 |
| 2024-09-18 | 40.95 | $37.90 | 1.5M |
| 2024-09-17 | 41.27 | $40.29 | 305119 |
| 2024-09-16 | 41.38 | $40.42 | 342600 |
| 2024-09-13 | 41.48 | $41.12 | 312121 |
| 2024-09-12 | 41.52 | $41.13 | 203700 |
| 2024-09-11 | 41.56 | $41.91 | 237200 |
| 2024-09-10 | 41.52 | $41.77 | 223900 |
| 2024-09-09 | 41.49 | $41.03 | 376413 |
| 2024-09-06 | 41.54 | $41.12 | 295349 |
| 2024-09-05 | 41.59 | $41.65 | 233000 |
| 2024-09-04 | 41.58 | $41.80 | 368500 |
| 2024-09-03 | 41.55 | $41.31 | 329200 |
| 2024-08-30 | 41.58 | $43.11 | 331405 |
| 2024-08-29 | 41.42 | $41.98 | 610228 |
| 2024-08-28 | 41.36 | $43.87 | 375900 |
| 2024-08-27 | 41.10 | $44.25 | 526200 |
| 2024-08-26 | 40.76 | $43.08 | 310323 |
| 2024-08-23 | 40.52 | $41.12 | 391356 |
| 2024-08-22 | 40.46 | $40.98 | 286100 |
| 2024-08-21 | 40.40 | $41.24 | 406100 |
| 2024-08-20 | 40.31 | $40.99 | 452417 |
| 2024-08-19 | 40.24 | $41.83 | 477012 |
| 2024-08-16 | 40.08 | $40.70 | 454215 |
| 2024-08-15 | 40.01 | $41.53 | 347520 |
| 2024-08-14 | 39.85 | $41.49 | 529050 |
| 2024-08-13 | 39.68 | $41.09 | 577705 |
| 2024-08-12 | 39.53 | $44.74 | 1.1M |
| 2024-08-09 | 38.98 | $40.02 | 375533 |
| 2024-08-08 | 38.87 | $39.87 | 391722 |
| 2024-08-07 | 38.77 | $38.96 | 376843 |
| 2024-08-06 | 38.75 | $39.15 | 331303 |
| 2024-08-05 | 38.70 | $38.50 | 474720 |
| 2024-08-02 | 38.73 | $39.38 | 349100 |
| 2024-08-01 | 38.66 | $40.13 | 576548 |
| 2024-07-31 | 38.50 | $40.55 | 509200 |
| 2024-07-30 | 38.29 | $40.30 | 473600 |
| 2024-07-29 | 38.07 | $42.05 | 771700 |
| 2024-07-26 | 37.66 | $43.33 | 2.4M |
| 2024-07-25 | 37.06 | $40.37 | 800111 |
| 2024-07-24 | 36.71 | $39.07 | 286012 |
| 2024-07-23 | 36.46 | $40.20 | 482855 |
| 2024-07-22 | 36.07 | $39.53 | 618082 |
| 2024-07-19 | 35.70 | $39.49 | 1.2M |
| 2024-07-18 | 35.31 | $37.37 | 471304 |
| 2024-07-17 | 35.09 | $38.37 | 714140 |
| 2024-07-16 | 34.74 | $40.00 | 975252 |
| 2024-07-15 | 34.19 | $39.48 | 796320 |
| 2024-07-12 | 33.63 | $39.44 | 1.1M |
| 2024-07-11 | 33.02 | $37.66 | 758885 |
| 2024-07-10 | 32.53 | $35.92 | 422525 |
| 2024-07-09 | 32.18 | $36.60 | 561983 |
| 2024-07-08 | 31.71 | $35.91 | 1.0M |
| 2024-07-05 | 31.27 | $34.43 | 593804 |
| 2024-07-03 | 30.93 | $33.88 | 222124 |
| 2024-07-02 | 30.62 | $33.68 | 385234 |
| 2024-07-01 | 30.30 | $34.16 | 693198 |
| 2024-06-28 | 29.90 | $34.19 | 2.7M |
| 2024-06-27 | 29.44 | $33.11 | 706016 |
| 2024-06-26 | 29.06 | $32.86 | 486813 |
| 2024-06-25 | 28.66 | $33.14 | 860470 |
| 2024-06-24 | 28.19 | $34.85 | 1.3M |
| 2024-06-21 | 27.49 | $32.05 | 3.2M |
| 2024-06-20 | 27.01 | $31.14 | 1.2M |
| 2024-06-18 | 26.57 | $29.25 | 1.7M |
| 2024-06-17 | 26.29 | $33.00 | 3.7M |
| 2024-06-14 | 25.58 | $25.92 | 553257 |
| 2024-06-13 | 25.55 | $26.68 | 405403 |
| 2024-06-12 | 25.43 | $27.00 | 1.0M |
| 2024-06-11 | 25.26 | $26.20 | 481316 |
| 2024-06-10 | 25.16 | $25.55 | 455502 |
| 2024-06-07 | 25.12 | $25.07 | 641569 |
| 2024-06-06 | 25.13 | $24.96 | 412667 |
| 2024-06-05 | 25.14 | $26.30 | 732602 |
| 2024-06-04 | 25.02 | $25.79 | 793904 |
| 2024-06-03 | 24.94 | $25.35 | 1.1M |
| 2024-05-31 | 24.90 | $24.03 | 565910 |
| 2024-05-30 | 24.99 | $24.44 | 465035 |
| 2024-05-29 | 25.05 | $24.21 | 464544 |
| 2024-05-28 | 25.14 | $24.76 | 779083 |
| 2024-05-24 | 25.18 | $24.55 | 319055 |
| 2024-05-23 | 25.24 | $25.47 | 502209 |
| 2024-05-22 | 25.22 | $26.22 | 309152 |
| 2024-05-21 | 25.11 | $25.79 | 344702 |
| 2024-05-20 | 25.04 | $25.30 | 377645 |
| 2024-05-17 | 25.01 | $24.07 | 308777 |
| 2024-05-16 | 25.11 | $24.75 | 366735 |
| 2024-05-15 | 25.15 | $24.99 | 345099 |
| 2024-05-14 | 25.17 | $24.80 | 377332 |
| 2024-05-13 | 25.21 | $24.78 | 385150 |
| 2024-05-10 | 25.25 | $24.76 | 429935 |
| 2024-05-09 | 25.30 | $25.83 | 631766 |
| 2024-05-08 | 25.25 | $25.04 | 357020 |
| 2024-05-07 | 25.27 | $25.91 | 271526 |
| 2024-05-06 | 25.20 | $26.39 | 327946 |
| 2024-05-03 | 25.08 | $25.84 | 341067 |
| 2024-05-02 | 25.00 | $25.60 | 313320 |
| 2024-05-01 | 24.94 | $25.72 | 681541 |
| 2024-04-30 | 24.85 | $25.11 | 538614 |
| 2024-04-29 | 24.83 | $25.07 | 369245 |
| 2024-04-26 | 24.80 | $24.46 | 268335 |
| 2024-04-25 | 24.84 | $24.49 | 817338 |
| 2024-04-24 | 24.87 | $24.02 | 317121 |
| 2024-04-23 | 24.96 | $24.42 | 423071 |
| 2024-04-22 | 25.02 | $24.17 | 254735 |
| 2024-04-19 | 25.11 | $23.81 | 336931 |
| 2024-04-18 | 25.25 | $23.57 | 400347 |
| 2024-04-17 | 25.42 | $23.85 | 327457 |
| 2024-04-16 | 25.59 | $24.01 | 317919 |
| 2024-04-15 | 25.75 | $23.91 | 404570 |
| 2024-04-12 | 25.95 | $24.58 | 484700 |
| 2024-04-11 | 26.09 | $25.83 | 294609 |
| 2024-04-10 | 26.12 | $25.63 | 377179 |
| 2024-04-09 | 26.17 | $26.20 | 402532 |
| 2024-04-08 | 26.17 | $25.92 | 296251 |
| 2024-04-05 | 26.20 | $26.26 | 555415 |
| 2024-04-04 | 26.19 | $25.33 | 443059 |
| 2024-04-03 | 26.28 | $24.74 | 424902 |
| 2024-04-02 | 26.44 | $25.21 | 1.0M |
| 2024-04-01 | 26.57 | $25.45 | 526093 |
| 2024-03-28 | 26.69 | $25.12 | 424360 |
| 2024-03-27 | 26.85 | $25.12 | 401405 |
| 2024-03-26 | 27.04 | $24.92 | 462256 |
| 2024-03-25 | 27.26 | $26.14 | 471526 |
| 2024-03-22 | 27.38 | $26.13 | 485046 |
| 2024-03-21 | 27.51 | $26.04 | 500621 |
| 2024-03-20 | 27.66 | $26.99 | 653249 |
| 2024-03-19 | 27.73 | $27.01 | 695103 |
| 2024-03-18 | 27.81 | $25.98 | 790686 |
| 2024-03-15 | 28.00 | $26.77 | 2.3M |
| 2024-03-14 | 28.13 | $28.17 | 895684 |
| 2024-03-13 | 28.13 | $27.77 | 583859 |
| 2024-03-12 | 28.17 | $27.48 | 500422 |
| 2024-03-11 | 28.24 | $26.94 | 461287 |
| 2024-03-08 | 28.37 | $28.15 | 319248 |
| 2024-03-07 | 28.40 | $28.21 | 279915 |
| 2024-03-06 | 28.42 | $28.41 | 487106 |
| 2024-03-05 | 28.42 | $28.00 | 464561 |
| 2024-03-04 | 28.46 | $28.68 | 318506 |
| 2024-03-01 | 28.44 | $29.27 | 473509 |
| 2024-02-29 | 28.35 | $28.71 | 1.0M |
| 2024-02-28 | 28.32 | $28.89 | 318702 |
| 2024-02-27 | 28.25 | $29.61 | 452735 |
| 2024-02-26 | 28.11 | $29.06 | 290806 |
| 2024-02-23 | 28.01 | $27.81 | 224021 |
| 2024-02-22 | 28.03 | $28.22 | 273772 |
| 2024-02-21 | 28.01 | $28.29 | 267751 |
| 2024-02-20 | 27.98 | $29.09 | 467541 |
| 2024-02-16 | 27.87 | $29.28 | 437248 |
| 2024-02-15 | 27.72 | $28.98 | 316399 |
| 2024-02-14 | 27.59 | $28.47 | 333304 |
| 2024-02-13 | 27.49 | $28.08 | 864952 |
| 2024-02-12 | 27.43 | $29.93 | 861713 |
| 2024-02-09 | 27.17 | $27.98 | 364645 |
| 2024-02-08 | 27.08 | $27.02 | 414726 |
| 2024-02-07 | 27.09 | $26.76 | 449361 |
| 2024-02-06 | 27.13 | $27.21 | 409178 |
| 2024-02-05 | 27.12 | $26.27 | 324992 |
| 2024-02-02 | 27.21 | $26.52 | 557959 |
| 2024-02-01 | 27.28 | $26.59 | 416621 |
| 2024-01-31 | 27.35 | $26.46 | 438701 |
| 2024-01-30 | 27.44 | $26.60 | 519404 |
| 2024-01-29 | 27.53 | $27.12 | 581407 |
| 2024-01-26 | 27.58 | $26.17 | 385560 |
| 2024-01-25 | 27.72 | $26.21 | 676360 |
| 2024-01-24 | 27.88 | $26.49 | 452361 |
| 2024-01-23 | 28.03 | $26.49 | 587378 |
| 2024-01-22 | 28.19 | $26.45 | 507184 |
| 2024-01-19 | 28.38 | $26.33 | 806776 |
| 2024-01-18 | 28.59 | $26.34 | 972794 |
| 2024-01-17 | 28.83 | $26.80 | 936010 |
| 2024-01-16 | 29.04 | $26.72 | 848123 |
| 2024-01-12 | 29.29 | $27.29 | 570951 |
| 2024-01-11 | 29.50 | $26.88 | 1.1M |
| 2024-01-10 | 29.77 | $26.26 | 1.5M |
| 2024-01-09 | 30.14 | $27.91 | 923070 |
| 2024-01-08 | 30.38 | $28.51 | 1.2M |
| 2024-01-05 | 30.57 | $28.85 | 413170 |
| 2024-01-04 | 30.75 | $29.68 | 577042 |
| 2024-01-03 | 30.87 | $29.40 | 755466 |
| 2024-01-02 | 31.02 | $30.02 | 670980 |
| 2023-12-29 | 31.13 | $29.52 | 565288 |
| 2023-12-28 | 31.30 | $29.96 | 526022 |
| 2023-12-27 | 31.44 | $30.06 | 430122 |
| 2023-12-26 | 31.58 | $30.25 | 430341 |
| 2023-12-22 | 31.72 | $30.00 | 1.1M |
| 2023-12-21 | 31.90 | $31.09 | 423558 |
| 2023-12-20 | 31.99 | $30.79 | 752034 |
| 2023-12-19 | 32.12 | $31.57 | 1.0M |
| 2023-12-18 | 32.17 | $29.39 | 3.3M |
| 2023-12-15 | 32.47 | $34.93 | 1.5M |
| 2023-12-14 | 32.21 | $34.59 | 878700 |
| 2023-12-13 | 31.96 | $33.92 | 994492 |
| 2023-12-12 | 31.75 | $33.64 | 569732 |
| 2023-12-11 | 31.55 | $32.28 | 768311 |
| 2023-12-08 | 31.47 | $32.86 | 533822 |
| 2023-12-07 | 31.33 | $32.28 | 435580 |
| 2023-12-06 | 31.23 | $31.58 | 347381 |
| 2023-12-05 | 31.19 | $32.50 | 780015 |
| 2023-12-04 | 31.05 | $31.70 | 644779 |
| 2023-12-01 | 30.98 | $32.00 | 499741 |
| 2023-11-30 | 30.88 | $32.07 | 833357 |
| 2023-11-29 | 30.75 | $31.65 | 416179 |
| 2023-11-28 | 30.65 | $31.33 | 461238 |
| 2023-11-27 | 30.58 | $32.04 | 632616 |
| 2023-11-24 | 30.43 | $32.35 | 212246 |
| 2023-11-22 | 30.23 | $32.00 | 291660 |
| 2023-11-21 | 30.04 | $32.00 | 488977 |
| 2023-11-20 | 29.84 | $32.10 | 892596 |
| 2023-11-17 | 29.60 | $32.32 | 499003 |
| 2023-11-16 | 29.31 | $30.31 | 377080 |
| 2023-11-15 | 29.21 | $30.36 | 1.1M |
| 2023-11-14 | 29.08 | $30.33 | 801319 |
| 2023-11-13 | 28.95 | $30.49 | 667542 |
| 2023-11-10 | 28.79 | $28.61 | 236333 |
| 2023-11-09 | 28.81 | $28.48 | 424494 |
| 2023-11-08 | 28.85 | $29.74 | 313493 |
| 2023-11-07 | 28.75 | $30.00 | 354524 |
| 2023-11-06 | 28.62 | $29.35 | 582868 |
| 2023-11-03 | 28.54 | $30.00 | 1.6M |
| 2023-11-02 | 28.39 | $28.39 | 412766 |
| 2023-11-01 | 28.39 | $28.42 | 460486 |
| 2023-10-31 | 28.39 | $27.43 | 419444 |
| 2023-10-30 | 28.49 | $27.25 | 171944 |
| 2023-10-27 | 28.62 | $27.14 | 376768 |
| 2023-10-26 | 28.77 | $27.54 | 256293 |
| 2023-10-25 | 28.90 | $27.49 | 273844 |
| 2023-10-24 | 29.05 | $28.89 | 468079 |
| 2023-10-23 | 29.07 | $27.89 | 285935 |
| 2023-10-20 | 29.19 | $28.90 | 293859 |
| 2023-10-19 | 29.22 | $28.90 | 330034 |
| 2023-10-18 | 29.26 | $27.96 | 450072 |
| 2023-10-17 | 29.39 | $28.91 | 270847 |
| 2023-10-16 | 29.44 | $27.89 | 322706 |
| 2023-10-13 | 29.61 | $28.12 | 256728 |
| 2023-10-12 | 29.76 | $28.04 | 328450 |
| 2023-10-11 | 29.94 | $28.80 | 419191 |
| 2023-10-10 | 30.06 | $30.57 | 355923 |
| 2023-10-09 | 30.01 | $30.44 | 269880 |
| 2023-10-06 | 29.97 | $29.92 | 197152 |
| 2023-10-05 | 29.97 | $29.63 | 293765 |
| 2023-10-04 | 30.01 | $28.65 | 388905 |
| 2023-10-03 | 30.15 | $29.77 | 408024 |
| 2023-10-02 | 30.19 | $29.30 | 669903 |
| 2023-09-29 | 30.28 | $31.60 | 461171 |
| 2023-09-28 | 30.14 | $31.56 | 502622 |
| 2023-09-27 | 29.99 | $30.80 | 345978 |
| 2023-09-26 | 29.91 | $30.38 | 339791 |
| 2023-09-25 | 29.86 | $30.96 | 339942 |
| 2023-09-22 | 29.74 | $30.72 | 296142 |
| 2023-09-21 | 29.64 | $31.92 | 498938 |
| 2023-09-20 | 29.40 | $31.08 | 804761 |
| 2023-09-19 | 29.22 | $31.00 | 436734 |
| 2023-09-18 | 29.04 | $32.11 | 639508 |
| 2023-09-15 | 28.71 | $32.85 | 2.1M |
| 2023-09-14 | 28.28 | $32.36 | 2.6M |
| 2023-09-13 | 27.85 | $29.96 | 1.2M |
| 2023-09-12 | 27.63 | $31.06 | 562080 |
| 2023-09-11 | 27.26 | $30.43 | 1.3M |
| 2023-09-08 | 26.93 | $29.73 | 618770 |
| 2023-09-07 | 26.64 | $28.82 | 922469 |
| 2023-09-06 | 26.41 | $28.51 | 545500 |
| 2023-09-05 | 26.18 | $27.62 | 658100 |
| 2023-09-01 | 26.03 | $26.44 | 330900 |
| 2023-08-31 | 25.99 | $26.43 | 417700 |
| 2023-08-30 | 25.94 | $26.43 | 234800 |
| 2023-08-29 | 25.89 | $26.02 | 157700 |
| 2023-08-28 | 25.88 | $26.35 | 151800 |
| 2023-08-25 | 25.83 | $26.54 | 214000 |
| 2023-08-24 | 25.76 | $25.73 | 207600 |
| 2023-08-23 | 25.76 | $26.20 | 255000 |
| 2023-08-22 | 25.71 | $26.30 | 466100 |
| 2023-08-21 | 25.65 | $26.15 | 421200 |
| 2023-08-18 | 25.60 | $24.97 | 214200 |
| 2023-08-17 | 25.66 | $24.63 | 354500 |
| 2023-08-16 | 25.77 | $24.70 | 405700 |
| 2023-08-15 | 25.88 | $25.69 | 270700 |
| 2023-08-14 | 25.90 | $25.85 | 398600 |
| 2023-08-11 | 25.91 | $26.52 | 241600 |
| 2023-08-10 | 25.85 | $26.29 | 433300 |
| 2023-08-09 | 25.80 | $25.79 | 403000 |
| 2023-08-08 | 25.80 | $25.45 | 379800 |
| 2023-08-07 | 25.84 | $25.68 | 589400 |
| 2023-08-04 | 25.85 | $26.45 | 927400 |
| 2023-08-03 | 25.79 | $24.88 | 634400 |
| 2023-08-02 | 25.89 | $24.92 | 469500 |
| 2023-08-01 | 25.99 | $24.97 | 555100 |
| 2023-07-31 | 26.10 | $25.76 | 489000 |
| 2023-07-28 | 26.13 | $25.79 | 759300 |
| 2023-07-27 | 26.17 | $25.55 | 532800 |
| 2023-07-26 | 26.23 | $25.99 | 633800 |
| 2023-07-25 | 26.26 | $25.05 | 442800 |
| 2023-07-24 | 26.39 | $24.73 | 582400 |
| 2023-07-21 | 26.56 | $25.89 | 700200 |
| 2023-07-20 | 26.63 | $26.87 | 1.2M |
| 2023-07-19 | 26.61 | $26.50 | 709300 |
| 2023-07-18 | 26.62 | $27.21 | 1.7M |
| 2023-07-17 | 26.55 | $27.14 | 1.7M |
| 2023-07-14 | 26.49 | $26.25 | 305200 |
| 2023-07-13 | 26.52 | $26.03 | 166900 |
| 2023-07-12 | 26.57 | $26.30 | 771900 |
| 2023-07-11 | 26.60 | $26.61 | 379300 |
| 2023-07-10 | 26.60 | $26.51 | 570100 |
| 2023-07-07 | 26.61 | $26.17 | 203800 |
| 2023-07-06 | 26.65 | $26.25 | 282800 |
| 2023-07-05 | 26.69 | $26.01 | 254000 |
| 2023-07-03 | 26.77 | $25.65 | 188000 |
| 2023-06-30 | 26.88 | $25.87 | 471200 |
| 2023-06-29 | 26.99 | $24.59 | 395200 |
| 2023-06-28 | 27.24 | $25.39 | 732600 |
| 2023-06-27 | 27.44 | $25.40 | 631200 |
| 2023-06-26 | 27.65 | $26.01 | 470300 |
| 2023-06-23 | 27.83 | $27.35 | 1.4M |
| 2023-06-22 | 27.88 | $28.56 | 302900 |
| 2023-06-21 | 27.81 | $28.60 | 348400 |
| 2023-06-20 | 27.72 | $28.33 | 490000 |
| 2023-06-16 | 27.66 | $27.55 | 1.1M |
| 2023-06-15 | 27.67 | $28.09 | 686700 |
| 2023-06-14 | 27.62 | $28.33 | 1.3M |
| 2023-06-13 | 27.55 | $30.09 | 794200 |
| 2023-06-12 | 27.28 | $28.97 | 814800 |
| 2023-06-09 | 27.11 | $28.40 | 245500 |
| 2023-06-08 | 26.97 | $29.05 | 722700 |
| 2023-06-07 | 26.75 | $28.57 | 373400 |
| 2023-06-06 | 26.56 | $27.83 | 262800 |
| 2023-06-05 | 26.42 | $26.93 | 210200 |
| 2023-06-02 | 26.37 | $26.33 | 233900 |
| 2023-06-01 | 26.38 | $26.11 | 317500 |
| 2023-05-31 | 26.40 | $26.23 | 385300 |
| 2023-05-30 | 26.42 | $26.04 | 218300 |
| 2023-05-26 | 26.46 | $26.13 | 568000 |
| 2023-05-25 | 26.50 | $26.07 | 300300 |
| 2023-05-24 | 26.54 | $26.84 | 256100 |
| 2023-05-23 | 26.51 | $27.88 | 542900 |
| 2023-05-22 | 26.37 | $27.93 | 384400 |
| 2023-05-19 | 26.20 | $26.02 | 157600 |
| 2023-05-18 | 26.22 | $26.05 | 369900 |
| 2023-05-17 | 26.24 | $26.17 | 502500 |
| 2023-05-16 | 26.24 | $26.29 | 520100 |
| 2023-05-15 | 26.24 | $26.03 | 218300 |
| 2023-05-12 | 26.26 | $26.04 | 385000 |
| 2023-05-11 | 26.29 | $26.22 | 403700 |
| 2023-05-10 | 26.29 | $26.20 | 344200 |
| 2023-05-09 | 26.30 | $26.32 | 321400 |
| 2023-05-08 | 26.30 | $26.36 | 519900 |
| 2023-05-05 | 26.29 | $26.23 | 550400 |
| 2023-05-04 | 26.30 | $27.85 | 478000 |
| 2023-05-03 | 26.14 | $28.59 | 652900 |
| 2023-05-02 | 25.88 | $27.24 | 391300 |
| 2023-05-01 | 25.74 | $26.99 | 268400 |
| 2023-04-28 | 25.60 | $26.85 | 289900 |
| 2023-04-27 | 25.47 | $25.95 | 227500 |
| 2023-04-26 | 25.42 | $26.43 | 567400 |
| 2023-04-25 | 25.32 | $26.76 | 866400 |
| 2023-04-24 | 25.16 | $27.31 | 341800 |
| 2023-04-21 | 24.94 | $27.26 | 747000 |
| 2023-04-20 | 24.69 | $25.76 | 296300 |
| 2023-04-19 | 24.58 | $26.01 | 978400 |
| 2023-04-18 | 24.43 | $25.84 | 490400 |
| 2023-04-17 | 24.28 | $25.75 | 853300 |
| 2023-04-14 | 24.13 | $24.99 | 859600 |
| 2023-04-13 | 24.04 | $24.79 | 3.7M |
| 2023-04-12 | 23.96 | $23.51 | 5.6M |
| 2023-04-11 | 24.01 | $24.99 | 215500 |
| 2023-04-10 | 23.90 | $24.96 | 335000 |
| 2023-04-06 | 23.79 | $25.00 | 322600 |
| 2023-04-05 | 23.66 | $24.71 | 272100 |
| 2023-04-04 | 23.55 | $24.95 | 304600 |
| 2023-04-03 | 23.41 | $25.00 | 296000 |
| 2023-03-31 | 23.24 | $24.02 | 288600 |
| 2023-03-30 | 23.16 | $22.78 | 256300 |
| 2023-03-29 | 23.20 | $23.36 | 166000 |
| 2023-03-28 | 23.18 | $22.89 | 116100 |
| 2023-03-27 | 23.21 | $23.50 | 221800 |
| 2023-03-24 | 23.18 | $22.99 | 154400 |
| 2023-03-23 | 23.20 | $23.07 | 200400 |
| 2023-03-22 | 23.21 | $22.25 | 169400 |
| 2023-03-21 | 23.32 | $23.08 | 145000 |
| 2023-03-20 | 23.34 | $23.60 | 185800 |
| 2023-03-17 | 23.31 | $23.04 | 932800 |
| 2023-03-16 | 23.34 | $23.28 | 254500 |
| 2023-03-15 | 23.35 | $23.63 | 224700 |
| 2023-03-14 | 23.32 | $24.10 | 471300 |
| 2023-03-13 | 23.24 | $22.66 | 473700 |
| 2023-03-10 | 23.30 | $22.30 | 561100 |
| 2023-03-09 | 23.40 | $23.52 | 434100 |
| 2023-03-08 | 23.39 | $23.76 | 225900 |
| 2023-03-07 | 23.35 | $23.79 | 179900 |
| 2023-03-06 | 23.31 | $23.88 | 191000 |
| 2023-03-03 | 23.25 | $23.86 | 190200 |
| 2023-03-02 | 23.18 | $23.55 | 160400 |
| 2023-03-01 | 23.14 | $23.70 | 153100 |
| 2023-02-28 | 23.08 | $23.51 | 188400 |
| 2023-02-27 | 23.04 | $23.03 | 194500 |
| 2023-02-24 | 23.04 | $23.02 | 189100 |
| 2023-02-23 | 23.04 | $23.59 | 197800 |
| 2023-02-22 | 22.98 | $23.51 | 236600 |
| 2023-02-21 | 22.93 | $22.88 | 382500 |
| 2023-02-17 | 22.93 | $23.83 | 227300 |
| 2023-02-16 | 22.84 | $22.74 | 322800 |
| 2023-02-15 | 22.85 | $22.56 | 208600 |
| 2023-02-14 | 22.88 | $22.61 | 181500 |
| 2023-02-13 | 22.91 | $23.54 | 139000 |
| 2023-02-10 | 22.84 | $23.67 | 241400 |
| 2023-02-09 | 22.76 | $23.30 | 180900 |
| 2023-02-08 | 22.70 | $23.15 | 309800 |
| 2023-02-07 | 22.65 | $23.81 | 330400 |
| 2023-02-06 | 22.53 | $23.66 | 248600 |
| 2023-02-03 | 22.41 | $23.95 | 388000 |
| 2023-02-02 | 22.25 | $24.00 | 402800 |
| 2023-02-01 | 22.06 | $23.88 | 220300 |
| 2023-01-31 | 21.87 | $23.48 | 419800 |
| 2023-01-30 | 21.70 | $23.58 | 242800 |
| 2023-01-27 | 21.50 | $23.87 | 268900 |
| 2023-01-26 | 21.25 | $23.68 | 382500 |
| 2023-01-25 | 21.00 | $23.62 | 382100 |
| 2023-01-24 | 20.72 | $22.33 | 908600 |
| 2023-01-23 | 20.55 | $21.46 | 519200 |
| 2023-01-20 | 20.46 | $21.25 | 424400 |
| 2023-01-19 | 20.38 | $22.31 | 318000 |
| 2023-01-18 | 20.17 | $21.89 | 257800 |
| 2023-01-17 | 19.99 | $22.33 | 303400 |
| 2023-01-13 | 19.74 | $22.00 | 338400 |
| 2023-01-12 | 19.51 | $22.15 | 391100 |
| 2023-01-11 | 19.23 | $20.83 | 491800 |
| 2023-01-10 | 19.06 | $19.19 | 538900 |
| 2023-01-09 | 19.05 | $20.02 | 879600 |
| 2023-01-06 | 18.94 | $19.91 | 211700 |
| 2023-01-05 | 18.84 | $19.55 | 197500 |
| 2023-01-04 | 18.77 | $19.59 | 269200 |
| 2023-01-03 | 18.68 | $19.28 | 201400 |
| 2022-12-30 | 18.62 | $19.50 | 162600 |
| 2022-12-29 | 18.52 | $19.29 | 253800 |
| 2022-12-28 | 18.44 | $18.08 | 210600 |
| 2022-12-27 | 18.48 | $17.59 | 209100 |
| 2022-12-23 | 18.58 | $18.24 | 179100 |
| 2022-12-22 | 18.61 | $18.47 | 162900 |
| 2022-12-21 | 18.63 | $18.27 | 189100 |
| 2022-12-20 | 18.66 | $17.77 | 263300 |
| 2022-12-19 | 18.76 | $18.00 | 297200 |
| 2022-12-16 | 18.84 | $18.86 | 1.3M |
| 2022-12-15 | 18.84 | $17.87 | 301900 |
| 2022-12-14 | 18.94 | $18.02 | 939800 |
| 2022-12-13 | 19.03 | $18.01 | 349300 |
| 2022-12-12 | 19.14 | $18.49 | 287000 |
| 2022-12-09 | 19.21 | $18.16 | 259700 |
| 2022-12-08 | 19.32 | $18.30 | 260400 |
| 2022-12-07 | 19.43 | $18.56 | 224100 |
| 2022-12-06 | 19.52 | $18.16 | 447600 |
| 2022-12-05 | 19.66 | $18.33 | 227600 |
| 2022-12-02 | 19.80 | $18.89 | 365800 |
| 2022-12-01 | 19.90 | $18.28 | 575900 |
| 2022-11-30 | 20.07 | $18.65 | 404400 |
| 2022-11-29 | 20.22 | $18.57 | 698400 |
| 2022-11-28 | 20.40 | $19.95 | 245300 |
| 2022-11-25 | 20.44 | $19.87 | 76600 |
| 2022-11-23 | 20.50 | $19.54 | 170300 |
| 2022-11-22 | 20.60 | $19.71 | 163400 |
| 2022-11-21 | 20.70 | $19.27 | 183400 |
| 2022-11-18 | 20.85 | $19.64 | 191300 |
| 2022-11-17 | 20.98 | $19.78 | 217800 |
| 2022-11-16 | 21.10 | $19.58 | 252900 |
| 2022-11-15 | 21.26 | $20.03 | 496800 |
| 2022-11-14 | 21.39 | $19.23 | 340600 |
| 2022-11-11 | 21.62 | $19.91 | 510000 |
| 2022-11-10 | 21.80 | $20.06 | 722800 |
| 2022-11-09 | 21.98 | $20.02 | 915800 |
| 2022-11-08 | 22.19 | $23.94 | 206800 |
| 2022-11-07 | 22.00 | $23.69 | 274400 |
| 2022-11-04 | 21.82 | $23.00 | 234500 |
| 2022-11-03 | 21.70 | $22.98 | 146800 |
| 2022-11-02 | 21.57 | $23.24 | 398800 |
| 2022-11-01 | 21.39 | $23.09 | 208500 |
| 2022-10-31 | 21.21 | $22.55 | 213100 |
| 2022-10-28 | 21.07 | $23.83 | 354200 |
| 2022-10-27 | 20.78 | $21.38 | 356100 |
| 2022-10-26 | 20.72 | $23.08 | 293800 |
| 2022-10-25 | 20.47 | $23.73 | 453100 |
| 2022-10-24 | 20.12 | $20.02 | 395400 |
| 2022-10-21 | 20.14 | $19.52 | 310000 |
| 2022-10-20 | 20.20 | $19.85 | 188600 |
| 2022-10-19 | 20.24 | $19.43 | 320900 |
| 2022-10-18 | 20.32 | $19.81 | 219200 |
| 2022-10-17 | 20.38 | $19.64 | 333000 |
| 2022-10-14 | 20.45 | $19.12 | 313000 |
| 2022-10-13 | 20.59 | $18.17 | 271300 |
| 2022-10-12 | 20.85 | $17.90 | 474900 |
| 2022-10-11 | 21.16 | $18.00 | 1.0M |
| 2022-10-10 | 21.49 | $18.22 | 1.6M |
| 2022-10-07 | 21.84 | $18.63 | 578900 |
| 2022-10-06 | 22.17 | $19.87 | 703400 |
| 2022-10-05 | 22.42 | $20.67 | 382000 |
| 2022-10-04 | 22.60 | $21.37 | 539700 |
| 2022-10-03 | 22.73 | $21.62 | 357100 |
| 2022-09-30 | 22.85 | $21.01 | 284200 |
| 2022-09-29 | 23.04 | $20.99 | 352900 |
| 2022-09-28 | 23.26 | $22.66 | 267000 |
| 2022-09-27 | 23.32 | $23.08 | 520600 |
| 2022-09-26 | 23.34 | $21.40 | 204800 |
| 2022-09-23 | 23.55 | $22.40 | 295400 |
| 2022-09-22 | 23.67 | $22.55 | 204000 |
| 2022-09-21 | 23.79 | $21.90 | 286200 |
| 2022-09-20 | 23.99 | $22.59 | 289200 |
| 2022-09-19 | 24.13 | $22.29 | 458600 |
| 2022-09-16 | 24.33 | $23.48 | 2.0M |
| 2022-09-15 | 24.42 | $22.92 | 456300 |
| 2022-09-14 | 24.57 | $22.75 | 428100 |
| 2022-09-13 | 24.77 | $22.71 | 471700 |
| 2022-09-12 | 24.98 | $23.02 | 565500 |
| 2022-09-09 | 25.19 | $25.15 | 196800 |
| 2022-09-08 | 25.19 | $26.52 | 292000 |
| 2022-09-07 | 25.05 | $25.41 | 180000 |
| 2022-09-06 | 25.01 | $25.19 | 483800 |
| 2022-09-02 | 25.00 | $25.03 | 152800 |
| 2022-09-01 | 24.99 | $25.40 | 363000 |
| 2022-08-31 | 24.95 | $24.98 | 255200 |
| 2022-08-30 | 24.95 | $23.90 | 209400 |
| 2022-08-29 | 25.06 | $25.24 | 264600 |
| 2022-08-26 | 25.04 | $25.00 | 298300 |
| 2022-08-25 | 25.04 | $25.76 | 382900 |
| 2022-08-24 | 24.97 | $26.52 | 415300 |
| 2022-08-23 | 24.80 | $25.17 | 163600 |
| 2022-08-22 | 24.76 | $24.28 | 177700 |
| 2022-08-19 | 24.81 | $24.36 | 102700 |
| 2022-08-18 | 24.86 | $24.48 | 98300 |
| 2022-08-17 | 24.90 | $24.41 | 164200 |
| 2022-08-16 | 24.95 | $24.53 | 212100 |
| 2022-08-15 | 25.00 | $25.73 | 300700 |
| 2022-08-12 | 24.92 | $25.00 | 294300 |
| 2022-08-11 | 24.91 | $24.75 | 388000 |
| 2022-08-10 | 24.93 | $24.93 | 2.4M |
| 2022-08-09 | 24.93 | $27.49 | 426000 |
| 2022-08-08 | 24.66 | $28.35 | 640600 |
| 2022-08-05 | 24.27 | $29.44 | 791000 |
| 2022-08-04 | 23.73 | $26.05 | 212500 |
| 2022-08-03 | 23.48 | $23.30 | 130200 |
| 2022-08-02 | 23.50 | $22.02 | 317900 |
| 2022-08-01 | 23.66 | $23.10 | 452800 |
| 2022-07-29 | 23.72 | $25.10 | 126200 |
| 2022-07-28 | 23.57 | $25.05 | 75700 |
| 2022-07-27 | 23.41 | $25.00 | 164900 |
| 2022-07-26 | 23.25 | $25.00 | 141200 |
| 2022-07-25 | 23.06 | $24.46 | 143000 |
| 2022-07-22 | 22.92 | $24.39 | 101900 |
| 2022-07-21 | 22.76 | $24.59 | 152300 |
| 2022-07-20 | 22.57 | $24.25 | 178600 |
| 2022-07-19 | 22.39 | $22.81 | 169700 |
| 2022-07-18 | 22.35 | $21.79 | 106700 |
| 2022-07-15 | 22.41 | $24.13 | 177100 |
| 2022-07-14 | 22.22 | $23.74 | 67000 |
| 2022-07-13 | 22.07 | $24.77 | 167600 |
| 2022-07-12 | 21.78 | $24.25 | 153900 |
| 2022-07-11 | 21.52 | $24.16 | 152900 |
| 2022-07-08 | 21.24 | $23.86 | 163900 |
| 2022-07-07 | 20.97 | $22.81 | 155800 |
| 2022-07-06 | 20.77 | $21.75 | 164200 |
| 2022-07-05 | 20.67 | $21.78 | 190600 |
| 2022-07-01 | 20.55 | $19.98 | 76600 |
| 2022-06-30 | 20.61 | $19.46 | 122800 |
| 2022-06-29 | 20.74 | $18.86 | 168600 |
| 2022-06-28 | 20.93 | $18.42 | 146500 |
| 2022-06-27 | 21.20 | $18.88 | 254000 |
| 2022-06-24 | 21.44 | $18.71 | 1.8M |
| 2022-06-23 | 21.73 | $20.57 | 265300 |
| 2022-06-22 | 21.85 | $20.35 | 280200 |
| 2022-06-21 | 22.01 | $20.70 | 363000 |
| 2022-06-17 | 22.15 | $19.95 | 308700 |
| 2022-06-16 | 22.38 | $18.78 | 210800 |
| 2022-06-15 | 22.76 | $18.89 | 299300 |
| 2022-06-14 | 23.17 | $19.12 | 201200 |
| 2022-06-13 | 23.59 | $20.22 | 377900 |
| 2022-06-10 | 23.95 | $21.36 | 187700 |
| 2022-06-09 | 24.22 | $23.04 | 149600 |
| 2022-06-08 | 24.34 | $24.60 | 114500 |
| 2022-06-07 | 24.31 | $24.20 | 196400 |
| 2022-06-06 | 24.33 | $24.29 | 295700 |
| 2022-06-03 | 24.33 | $25.23 | 191500 |
| 2022-06-02 | 24.24 | $23.51 | 122800 |
| 2022-06-01 | 24.31 | $23.78 | 204700 |
| 2022-05-31 | 24.37 | $23.39 | 483200 |
| 2022-05-27 | 24.47 | $24.76 | 307600 |
| 2022-05-26 | 24.44 | $24.58 | 266300 |
| 2022-05-25 | 24.43 | $25.70 | 273600 |
| 2022-05-24 | 24.29 | $25.26 | 290600 |
| 2022-05-23 | 24.19 | $25.23 | 318700 |
| 2022-05-20 | 24.08 | $25.58 | 378300 |
| 2022-05-19 | 23.92 | $24.21 | 211000 |
| 2022-05-18 | 23.89 | $22.95 | 148300 |
| 2022-05-17 | 23.99 | $24.02 | 276700 |
| 2022-05-16 | 23.99 | $24.02 | 190300 |
| 2022-05-13 | 23.99 | $24.00 | 380100 |
| 2022-05-12 | 23.98 | $22.28 | 235100 |
| 2022-05-11 | 24.16 | $21.70 | 194700 |
| 2022-05-10 | 24.42 | $22.55 | 190700 |
| 2022-05-09 | 24.62 | $22.05 | 343700 |
| 2022-05-06 | 24.89 | $25.26 | 423800 |
| 2022-05-05 | 24.85 | $25.03 | 201300 |
| 2022-05-04 | 24.83 | $23.58 | 179900 |
| 2022-05-03 | 24.96 | $24.01 | 105300 |
| 2022-05-02 | 25.07 | $24.36 | 89100 |
| 2022-04-29 | 25.14 | $23.78 | 83100 |
| 2022-04-28 | 25.28 | $23.77 | 224500 |
| 2022-04-27 | 25.44 | $26.22 | 138500 |
| 2022-04-26 | 25.36 | $26.26 | 100700 |
| 2022-04-25 | 25.26 | $25.75 | 73600 |
| 2022-04-22 | 25.21 | $25.67 | 108600 |
| 2022-04-21 | 25.17 | $25.52 | 122500 |
| 2022-04-20 | 25.13 | $26.13 | 83300 |
| 2022-04-19 | 25.02 | $25.99 | 87200 |
| 2022-04-18 | 24.92 | $26.20 | 156200 |
| 2022-04-14 | 24.79 | $27.50 | 152600 |
| 2022-04-13 | 24.50 | $27.45 | 116400 |
| 2022-04-12 | 24.19 | $26.26 | 102300 |
| 2022-04-11 | 23.97 | $26.00 | 159000 |
| 2022-04-08 | 23.76 | $27.46 | 153500 |
| 2022-04-07 | 23.37 | $26.55 | 198400 |
| 2022-04-06 | 23.04 | $26.85 | 261600 |
| 2022-04-05 | 22.63 | $24.24 | 148600 |
| 2022-04-04 | 22.46 | $24.07 | 75100 |
| 2022-04-01 | 22.30 | $23.22 | 141100 |
| 2022-03-31 | 22.20 | $22.02 | 142400 |
| 2022-03-30 | 22.22 | $21.95 | 77400 |
| 2022-03-29 | 22.24 | $22.44 | 78200 |
| 2022-03-28 | 22.22 | $21.48 | 164900 |
| 2022-03-25 | 22.30 | $22.71 | 112500 |
| 2022-03-24 | 22.26 | $23.02 | 98500 |
| 2022-03-23 | 22.18 | $23.16 | 89100 |
| 2022-03-22 | 22.08 | $23.57 | 84500 |
| 2022-03-21 | 21.92 | $22.13 | 103200 |
| 2022-03-18 | 21.90 | $22.84 | 262500 |
| 2022-03-17 | 21.80 | $23.00 | 187200 |
| 2022-03-16 | 21.67 | $21.93 | 282900 |
| 2022-03-15 | 21.64 | $21.65 | 105400 |
| 2022-03-14 | 21.64 | $21.51 | 248100 |
| 2022-03-11 | 21.66 | $21.75 | 227700 |
| 2022-03-10 | 21.65 | $21.91 | 358500 |
| 2022-03-09 | 21.62 | $22.80 | 323700 |
| 2022-03-08 | 21.50 | $21.20 | 136600 |
| 2022-03-07 | 21.53 | $21.34 | 120200 |
| 2022-03-04 | 21.55 | $21.29 | 117100 |
| 2022-03-03 | 21.57 | $20.66 | 276400 |
| 2022-03-02 | 21.67 | $21.15 | 176000 |
| 2022-03-01 | 21.73 | $21.34 | 206000 |
| 2022-02-28 | 21.77 | $23.70 | 64300 |
| 2022-02-25 | 21.56 | $23.65 | 87100 |
| 2022-02-24 | 21.34 | $23.42 | 252300 |
| 2022-02-23 | 21.12 | $23.93 | 347500 |
| 2022-02-22 | 20.83 | $23.50 | 186100 |
| 2022-02-18 | 20.55 | $23.12 | 346500 |
| 2022-02-17 | 20.28 | $22.74 | 123200 |
| 2022-02-16 | 20.02 | $22.75 | 126900 |
| 2022-02-15 | 19.73 | $21.95 | 79800 |
| 2022-02-14 | 19.50 | $21.08 | 231600 |
| 2022-02-11 | 19.33 | $20.98 | 212400 |
| 2022-02-10 | 19.16 | $22.41 | 137900 |
| 2022-02-09 | 18.81 | $22.78 | 508600 |
| 2022-02-08 | 18.40 | $21.47 | 112900 |
| 2022-02-07 | 18.07 | $20.38 | 406800 |
| 2022-02-04 | 17.83 | $19.23 | 139900 |
| 2022-02-03 | 17.68 | $18.71 | 75700 |
| 2022-02-02 | 17.57 | $18.85 | 72500 |
| 2022-02-01 | 17.44 | $18.95 | 119300 |
| 2022-01-31 | 17.28 | $19.05 | 265500 |
| 2022-01-28 | 17.09 | $18.16 | 93500 |
| 2022-01-27 | 16.98 | $17.10 | 140000 |
| 2022-01-26 | 16.97 | $17.61 | 1.0M |
| 2022-01-25 | 16.90 | $17.72 | 104300 |
| 2022-01-24 | 16.82 | $17.60 | 250500 |
| 2022-01-21 | 16.73 | $16.90 | 134600 |
| 2022-01-20 | 16.72 | $17.86 | 127100 |
| 2022-01-19 | 16.60 | $18.19 | 88300 |
| 2022-01-18 | 16.43 | $18.36 | 197000 |
| 2022-01-14 | 16.22 | $18.74 | 185600 |
| 2022-01-13 | 15.96 | $17.96 | 212300 |
| 2022-01-12 | 15.75 | $17.53 | 224200 |
| 2022-01-11 | 15.56 | $15.92 | 110400 |
| 2022-01-10 | 15.52 | $15.50 | 54000 |
| 2022-01-07 | 15.53 | $15.56 | 70700 |
| 2022-01-06 | 15.52 | $15.87 | 57200 |
| 2022-01-05 | 15.49 | $15.74 | 75100 |
| 2022-01-04 | 15.46 | $16.60 | 124000 |
| 2022-01-03 | 15.34 | $16.36 | 97900 |
| 2021-12-31 | 15.23 | $15.95 | 78500 |
| 2021-12-30 | 15.16 | $15.71 | 55300 |
| 2021-12-29 | 15.10 | $15.73 | 65300 |
| 2021-12-28 | 15.03 | $15.93 | 91400 |
| 2021-12-27 | 14.94 | $15.68 | 108500 |
| 2021-12-23 | 14.86 | $15.60 | 60300 |
| 2021-12-22 | 14.78 | $15.67 | 60900 |
| 2021-12-21 | 14.69 | $15.69 | 164500 |
| 2021-12-20 | 14.58 | $15.76 | 175100 |
| 2021-12-17 | 14.46 | $15.00 | 354200 |
| 2021-12-16 | 14.40 | $14.97 | 121800 |
| 2021-12-15 | 14.34 | $14.63 | 91600 |
| 2021-12-14 | 14.31 | $13.90 | 115900 |
| 2021-12-13 | 14.35 | $13.88 | 87700 |
| 2021-12-10 | 14.40 | $14.03 | 86100 |
| 2021-12-09 | 14.44 | $14.30 | 115500 |
| 2021-12-08 | 14.45 | $14.51 | 79800 |
| 2021-12-07 | 14.45 | $14.10 | 133400 |
| 2021-12-06 | 14.48 | $13.25 | 206800 |
| 2021-12-03 | 14.61 | $13.27 | 108400 |
| 2021-12-02 | 14.75 | $13.57 | 206200 |
| 2021-12-01 | 14.88 | $13.76 | 196800 |
| 2021-11-30 | 15.00 | $14.23 | 359500 |
| 2021-11-29 | 15.08 | $13.05 | 183200 |
| 2021-11-26 | 15.29 | $13.41 | 64900 |
| 2021-11-24 | 15.49 | $14.32 | 90400 |
| 2021-11-23 | 15.61 | $13.94 | 123100 |
| 2021-11-22 | 15.79 | $14.04 | 153800 |
| 2021-11-19 | 15.97 | $15.69 | 130500 |
| 2021-11-18 | 16.00 | $15.55 | 201700 |
| 2021-11-17 | 16.05 | $15.46 | 211800 |
| 2021-11-16 | 16.11 | $15.89 | 239800 |
| 2021-11-15 | 16.13 | $15.49 | 91800 |
| 2021-11-12 | 16.20 | $15.88 | 85100 |
| 2021-11-11 | 16.23 | $15.96 | 138100 |
| 2021-11-10 | 16.26 | $15.90 | 143000 |
| 2021-11-09 | 16.30 | $15.83 | 224100 |
| 2021-11-08 | 16.35 | $16.06 | 213100 |
| 2021-11-05 | 16.38 | $16.21 | 98100 |
| 2021-11-04 | 16.40 | $16.24 | 79200 |
| 2021-11-03 | 16.41 | $16.54 | 130900 |
| 2021-11-02 | 16.40 | $16.18 | 67100 |
| 2021-11-01 | 16.42 | $16.23 | 68800 |
| 2021-10-29 | 16.45 | $15.88 | 107500 |
| 2021-10-28 | 16.50 | $15.71 | 162900 |
| 2021-10-27 | 16.59 | $15.67 | 174200 |
| 2021-10-26 | 16.69 | $15.80 | 211200 |
| 2021-10-25 | 16.78 | $15.69 | 248000 |
| 2021-10-22 | 16.89 | $15.21 | 180900 |
| 2021-10-21 | 17.07 | $15.75 | 238800 |
| 2021-10-20 | 17.21 | $15.79 | 209300 |
| 2021-10-19 | 17.36 | $16.48 | 112900 |
| 2021-10-18 | 17.45 | $16.53 | 163600 |
| 2021-10-15 | 17.55 | $17.12 | 202600 |
| 2021-10-14 | 17.59 | $17.04 | 94900 |
| 2021-10-13 | 17.65 | $16.92 | 163900 |
| 2021-10-12 | 17.73 | $16.96 | 165700 |
| 2021-10-11 | 17.81 | $17.23 | 80900 |
| 2021-10-08 | 17.87 | $16.68 | 105600 |
| 2021-10-07 | 17.99 | $17.01 | 174300 |
| 2021-10-06 | 18.10 | $17.43 | 285200 |
| 2021-10-05 | 18.17 | $16.73 | 788500 |
| 2021-10-04 | 18.32 | $17.64 | 419600 |
| 2021-10-01 | 18.39 | $19.35 | 427200 |
| 2021-09-30 | 18.29 | $19.92 | 1.2M |
| 2021-09-29 | 18.12 | $18.67 | 1.9M |
| 2021-09-28 | 18.06 | $18.75 | 345300 |
| 2021-09-27 | 17.99 | $18.30 | 363600 |
| 2021-09-24 | 17.96 | $18.49 | 282300 |
| 2021-09-23 | 17.90 | $20.18 | 248000 |
| 2021-09-22 | 17.66 | $19.46 | 272600 |
| 2021-09-21 | 17.47 | $19.10 | 272300 |
| 2021-09-20 | 17.30 | $19.00 | 318900 |
| 2021-09-17 | 17.12 | $18.08 | 358300 |
| 2021-09-16 | 17.02 | $18.33 | 79700 |
| 2021-09-15 | 16.88 | $18.43 | 152200 |
| 2021-09-14 | 16.72 | $17.82 | 136600 |
| 2021-09-13 | 16.60 | $17.93 | 85500 |
| 2021-09-10 | 16.46 | $18.15 | 70400 |
| 2021-09-09 | 16.28 | $18.21 | 72000 |
| 2021-09-08 | 16.08 | $17.90 | 57500 |
| 2021-09-07 | 15.89 | $18.06 | 162200 |
| 2021-09-03 | 15.66 | $18.00 | 177900 |
| 2021-09-02 | 15.42 | $17.20 | 267200 |
| 2021-09-01 | 15.23 | $16.18 | 44100 |
| 2021-08-31 | 15.13 | $16.25 | 101900 |
| 2021-08-30 | 15.01 | $16.02 | 49500 |
| 2021-08-27 | 14.90 | $16.25 | 156200 |
| 2021-08-26 | 14.76 | $15.55 | 59200 |
| 2021-08-25 | 14.68 | $15.17 | 35700 |
| 2021-08-24 | 14.63 | $14.89 | 61700 |
| 2021-08-23 | 14.60 | $14.70 | 77700 |
| 2021-08-20 | 14.59 | $14.18 | 34300 |
| 2021-08-19 | 14.63 | $14.19 | 49400 |
| 2021-08-18 | 14.68 | $14.12 | 35800 |
| 2021-08-17 | 14.74 | $14.39 | 29000 |
| 2021-08-16 | 14.77 | $14.12 | 47300 |
| 2021-08-13 | 14.84 | $14.24 | 88900 |
| 2021-08-12 | 14.91 | $14.19 | 25200 |
| 2021-08-11 | 14.98 | $14.39 | 47700 |
| 2021-08-10 | 15.04 | $14.05 | 53700 |
| 2021-08-09 | 15.15 | $14.25 | 38900 |
| 2021-08-06 | 15.24 | $14.70 | 304800 |
| 2021-08-05 | 15.30 | $14.54 | 62200 |
| 2021-08-04 | 15.38 | $14.63 | 46500 |
| 2021-08-03 | 15.46 | $15.01 | 65600 |
| 2021-08-02 | 15.51 | $14.88 | 25100 |
| 2021-07-30 | 15.57 | $14.45 | 46400 |
| 2021-07-29 | 15.69 | $14.17 | 283600 |
| 2021-07-28 | 15.85 | $13.95 | 102800 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
118.90
2026-07-24
Close Price
$113.03
Vol: 516940
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
13.96
Average
40.00
Maximum
121.49
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 118.90 | $113.03 | 516940 |
| 2026-07-23 | 119.63 | $114.36 | 1.4M |
| 2026-07-22 | 120.25 | $114.48 | 442000 |
| 2026-07-21 | 120.83 | $117.05 | 619528 |
| 2026-07-20 | 121.13 | $116.62 | 365743 |
| 2026-07-17 | 121.42 | $118.86 | 435900 |
| 2026-07-16 | 121.42 | $117.36 | 424645 |
| 2026-07-15 | 121.49 | $121.00 | 316600 |
| 2026-07-14 | 121.12 | $120.89 | 715000 |
| 2026-07-13 | 120.65 | $119.04 | 601198 |
| 2026-07-10 | 120.26 | $122.13 | 539123 |
| 2026-07-09 | 119.45 | $127.70 | 855251 |
| 2026-07-08 | 117.96 | $128.57 | 885141 |
| 2026-07-07 | 116.21 | $128.31 | 902516 |
| 2026-07-06 | 114.32 | $121.91 | 449300 |
| 2026-07-02 | 112.91 | $125.59 | 653000 |
| 2026-07-01 | 110.98 | $120.46 | 1.0M |
| 2026-06-30 | 109.41 | $117.07 | 1.1M |
| 2026-06-29 | 108.06 | $123.00 | 964241 |
| 2026-06-26 | 106.04 | $123.77 | 3.4M |
| 2026-06-25 | 103.83 | $117.28 | 1.9M |
| 2026-06-24 | 102.15 | $114.97 | 969144 |
| 2026-06-23 | 100.61 | $111.07 | 1.1M |
| 2026-06-22 | 99.38 | $107.77 | 1.2M |
| 2026-06-18 | 98.44 | $107.13 | 1.6M |
| 2026-06-17 | 97.50 | $102.04 | 2.0M |
| 2026-06-16 | 97.02 | $101.55 | 868732 |
| 2026-06-15 | 96.56 | $101.00 | 832600 |
| 2026-06-12 | 96.16 | $99.35 | 553600 |
| 2026-06-11 | 95.97 | $99.54 | 687800 |
| 2026-06-10 | 95.81 | $94.00 | 471822 |
| 2026-06-09 | 96.23 | $95.48 | 694228 |
| 2026-06-08 | 96.57 | $93.59 | 473364 |
| 2026-06-05 | 97.15 | $93.48 | 585300 |
| 2026-06-04 | 97.79 | $92.49 | 697700 |
| 2026-06-03 | 98.60 | $91.84 | 619838 |
| 2026-06-02 | 99.55 | $92.17 | 661246 |
| 2026-06-01 | 100.52 | $96.33 | 599100 |
| 2026-05-29 | 101.11 | $101.50 | 1.4M |
| 2026-05-28 | 101.18 | $99.60 | 536300 |
| 2026-05-27 | 101.40 | $97.33 | 668836 |
| 2026-05-26 | 101.83 | $98.90 | 704600 |
| 2026-05-22 | 102.07 | $98.62 | 453100 |
| 2026-05-21 | 102.31 | $100.67 | 922900 |
| 2026-05-20 | 102.31 | $96.95 | 553908 |
| 2026-05-19 | 102.65 | $95.65 | 1.3M |
| 2026-05-18 | 103.11 | $95.49 | 1.0M |
| 2026-05-15 | 103.58 | $102.19 | 1.7M |
| 2026-05-14 | 103.39 | $111.39 | 1.0M |
| 2026-05-13 | 102.26 | $109.16 | 6.5M |
| 2026-05-12 | 101.27 | $106.88 | 662806 |
| 2026-05-11 | 100.46 | $106.17 | 528500 |
| 2026-05-08 | 99.66 | $107.16 | 1.8M |
| 2026-05-07 | 98.72 | $102.93 | 2.0M |
| 2026-05-06 | 98.16 | $110.08 | 1.0M |
| 2026-05-05 | 96.86 | $105.81 | 1.2M |
| 2026-05-04 | 95.91 | $105.79 | 2.1M |
| 2026-05-01 | 94.93 | $96.53 | 497100 |
| 2026-04-30 | 94.81 | $97.31 | 654700 |
| 2026-04-29 | 94.61 | $94.20 | 768125 |
| 2026-04-28 | 94.70 | $94.00 | 621800 |
| 2026-04-27 | 94.77 | $92.48 | 430353 |
| 2026-04-24 | 94.98 | $91.49 | 442431 |
| 2026-04-23 | 95.26 | $91.95 | 317600 |
| 2026-04-22 | 95.49 | $94.31 | 1.1M |
| 2026-04-21 | 95.47 | $93.33 | 635600 |
| 2026-04-20 | 95.52 | $95.71 | 578353 |
| 2026-04-17 | 95.31 | $97.95 | 471800 |
| 2026-04-16 | 94.85 | $95.86 | 321547 |
| 2026-04-15 | 94.57 | $96.40 | 470732 |
| 2026-04-14 | 94.24 | $96.90 | 896100 |
| 2026-04-13 | 93.84 | $96.49 | 571300 |
| 2026-04-10 | 93.45 | $95.20 | 722900 |
| 2026-04-09 | 93.16 | $98.95 | 439221 |
| 2026-04-08 | 92.48 | $97.95 | 702900 |
| 2026-04-07 | 91.86 | $95.65 | 724741 |
| 2026-04-06 | 91.43 | $96.24 | 494300 |
| 2026-04-02 | 90.89 | $94.17 | 742924 |
| 2026-04-01 | 90.52 | $94.62 | 873716 |
| 2026-03-31 | 90.10 | $92.38 | 1.8M |
| 2026-03-30 | 89.88 | $87.90 | 2.1M |
| 2026-03-27 | 90.09 | $88.44 | 946837 |
| 2026-03-26 | 90.26 | $88.88 | 672844 |
| 2026-03-25 | 90.41 | $90.17 | 614546 |
| 2026-03-24 | 90.52 | $87.88 | 969100 |
| 2026-03-23 | 90.95 | $89.43 | 1.3M |
| 2026-03-20 | 91.31 | $88.51 | 2.2M |
| 2026-03-19 | 91.83 | $90.72 | 962221 |
| 2026-03-18 | 92.21 | $91.66 | 1.2M |
| 2026-03-17 | 92.57 | $96.55 | 865452 |
| 2026-03-16 | 92.50 | $92.64 | 724433 |
| 2026-03-13 | 92.84 | $90.66 | 505638 |
| 2026-03-12 | 93.43 | $89.78 | 1.2M |
| 2026-03-11 | 94.15 | $91.75 | 567152 |
| 2026-03-10 | 94.72 | $90.93 | 768712 |
| 2026-03-09 | 95.42 | $88.78 | 1.1M |
| 2026-03-06 | 96.38 | $86.30 | 599510 |
| 2026-03-05 | 97.63 | $87.84 | 1.6M |
| 2026-03-04 | 98.81 | $93.04 | 803300 |
| 2026-03-03 | 99.56 | $87.80 | 613723 |
| 2026-03-02 | 100.88 | $90.09 | 634007 |
| 2026-02-27 | 102.05 | $92.29 | 1.0M |
| 2026-02-26 | 103.05 | $92.19 | 2.2M |
| 2026-02-25 | 104.11 | $108.62 | 649037 |
| 2026-02-24 | 103.56 | $107.48 | 631453 |
| 2026-02-23 | 103.07 | $105.89 | 427600 |
| 2026-02-20 | 102.67 | $105.16 | 606200 |
| 2026-02-19 | 102.30 | $105.49 | 593720 |
| 2026-02-18 | 101.84 | $105.10 | 540013 |
| 2026-02-17 | 101.35 | $102.83 | 896332 |
| 2026-02-13 | 101.02 | $103.10 | 682820 |
| 2026-02-12 | 100.62 | $102.01 | 505800 |
| 2026-02-11 | 100.27 | $99.88 | 521432 |
| 2026-02-10 | 100.07 | $100.91 | 254298 |
| 2026-02-09 | 99.72 | $100.54 | 637883 |
| 2026-02-06 | 99.34 | $100.47 | 588729 |
| 2026-02-05 | 98.88 | $98.23 | 667419 |
| 2026-02-04 | 98.55 | $103.96 | 958400 |
| 2026-02-03 | 97.55 | $105.45 | 670741 |
| 2026-02-02 | 96.26 | $103.80 | 903487 |
| 2026-01-30 | 95.01 | $103.22 | 805904 |
| 2026-01-29 | 93.70 | $102.92 | 576625 |
| 2026-01-28 | 92.30 | $100.85 | 1.0M |
| 2026-01-27 | 91.00 | $99.27 | 680493 |
| 2026-01-26 | 89.75 | $96.92 | 882340 |
| 2026-01-23 | 88.65 | $94.29 | 802718 |
| 2026-01-22 | 87.74 | $96.03 | 774400 |
| 2026-01-21 | 86.58 | $93.27 | 1.8M |
| 2026-01-20 | 85.62 | $91.89 | 579730 |
| 2026-01-16 | 84.69 | $91.05 | 336130 |
| 2026-01-15 | 83.73 | $92.32 | 727120 |
| 2026-01-14 | 82.52 | $90.65 | 492725 |
| 2026-01-13 | 81.36 | $90.44 | 749354 |
| 2026-01-12 | 80.09 | $89.50 | 1.2M |
| 2026-01-09 | 78.79 | $86.57 | 892419 |
| 2026-01-08 | 77.67 | $81.60 | 758822 |
| 2026-01-07 | 76.95 | $81.98 | 668375 |
| 2026-01-06 | 76.12 | $76.46 | 838929 |
| 2026-01-05 | 75.79 | $75.56 | 1.0M |
| 2026-01-02 | 75.51 | $78.07 | 1.7M |
| 2025-12-31 | 74.97 | $78.99 | 465100 |
| 2025-12-30 | 74.29 | $78.85 | 504372 |
| 2025-12-29 | 73.59 | $80.21 | 461137 |
| 2025-12-26 | 72.72 | $79.26 | 318550 |
| 2025-12-24 | 71.91 | $80.75 | 241934 |
| 2025-12-23 | 70.92 | $80.05 | 698020 |
| 2025-12-22 | 69.96 | $81.07 | 975828 |
| 2025-12-19 | 68.85 | $77.74 | 3.9M |
| 2025-12-18 | 68.02 | $70.28 | 611900 |
| 2025-12-17 | 67.90 | $69.00 | 857000 |
| 2025-12-16 | 67.92 | $67.05 | 1.3M |
| 2025-12-15 | 68.15 | $64.10 | 530800 |
| 2025-12-12 | 68.69 | $65.00 | 461200 |
| 2025-12-11 | 69.17 | $65.72 | 786237 |
| 2025-12-10 | 69.60 | $64.67 | 727806 |
| 2025-12-09 | 70.17 | $65.40 | 991926 |
| 2025-12-08 | 70.68 | $67.90 | 1.6M |
| 2025-12-05 | 70.96 | $68.48 | 404051 |
| 2025-12-04 | 71.18 | $71.53 | 234200 |
| 2025-12-03 | 71.11 | $70.99 | 643100 |
| 2025-12-02 | 71.08 | $69.88 | 406900 |
| 2025-12-01 | 71.16 | $70.01 | 931000 |
| 2025-11-28 | 71.25 | $73.05 | 104629 |
| 2025-11-26 | 71.04 | $73.13 | 402922 |
| 2025-11-25 | 70.81 | $71.76 | 324203 |
| 2025-11-24 | 70.71 | $72.20 | 285700 |
| 2025-11-21 | 70.56 | $70.97 | 721300 |
| 2025-11-20 | 70.52 | $69.16 | 416100 |
| 2025-11-19 | 70.66 | $70.44 | 591044 |
| 2025-11-18 | 70.67 | $72.19 | 414300 |
| 2025-11-17 | 70.50 | $72.21 | 481612 |
| 2025-11-14 | 70.33 | $71.44 | 450600 |
| 2025-11-13 | 70.24 | $69.25 | 2.0M |
| 2025-11-12 | 70.39 | $70.78 | 466712 |
| 2025-11-11 | 70.42 | $71.32 | 428152 |
| 2025-11-10 | 70.40 | $69.71 | 577800 |
| 2025-11-07 | 70.55 | $68.11 | 690513 |
| 2025-11-06 | 70.88 | $67.72 | 563803 |
| 2025-11-05 | 71.27 | $70.09 | 1.2M |
| 2025-11-04 | 71.45 | $70.97 | 792600 |
| 2025-11-03 | 71.55 | $70.85 | 603312 |
| 2025-10-31 | 71.68 | $72.65 | 389706 |
| 2025-10-30 | 71.64 | $72.20 | 472700 |
| 2025-10-29 | 71.64 | $70.46 | 428500 |
| 2025-10-28 | 71.81 | $70.51 | 329730 |
| 2025-10-27 | 72.00 | $71.58 | 399900 |
| 2025-10-24 | 72.08 | $70.02 | 320724 |
| 2025-10-23 | 72.33 | $69.41 | 308411 |
| 2025-10-22 | 72.66 | $69.60 | 601107 |
| 2025-10-21 | 72.99 | $68.98 | 770006 |
| 2025-10-20 | 73.41 | $73.03 | 364762 |
| 2025-10-17 | 73.44 | $73.53 | 351125 |
| 2025-10-16 | 73.43 | $74.42 | 350239 |
| 2025-10-15 | 73.33 | $76.19 | 517278 |
| 2025-10-14 | 73.06 | $73.28 | 376816 |
| 2025-10-13 | 73.06 | $72.17 | 428535 |
| 2025-10-10 | 73.18 | $72.71 | 504300 |
| 2025-10-09 | 73.26 | $73.82 | 2.1M |
| 2025-10-08 | 73.24 | $72.85 | 1.3M |
| 2025-10-07 | 73.32 | $73.74 | 495015 |
| 2025-10-06 | 73.34 | $72.53 | 446820 |
| 2025-10-03 | 73.49 | $72.95 | 490400 |
| 2025-10-02 | 73.62 | $71.75 | 779900 |
| 2025-10-01 | 73.88 | $73.00 | 827046 |
| 2025-09-30 | 74.02 | $73.31 | 426114 |
| 2025-09-29 | 74.14 | $72.85 | 473121 |
| 2025-09-26 | 74.31 | $72.76 | 647057 |
| 2025-09-25 | 74.50 | $73.57 | 1.2M |
| 2025-09-24 | 74.61 | $74.26 | 2.1M |
| 2025-09-23 | 74.67 | $73.62 | 757700 |
| 2025-09-22 | 74.77 | $73.93 | 1.1M |
| 2025-09-19 | 74.83 | $74.38 | 1.4M |
| 2025-09-18 | 74.83 | $75.32 | 704200 |
| 2025-09-17 | 74.69 | $73.14 | 607010 |
| 2025-09-16 | 74.73 | $73.79 | 413818 |
| 2025-09-15 | 74.67 | $74.19 | 436332 |
| 2025-09-12 | 74.54 | $74.31 | 336400 |
| 2025-09-11 | 74.35 | $75.99 | 485767 |
| 2025-09-10 | 73.95 | $74.89 | 409600 |
| 2025-09-09 | 73.61 | $77.69 | 604100 |
| 2025-09-08 | 72.95 | $77.39 | 505700 |
| 2025-09-05 | 72.23 | $76.06 | 445655 |
| 2025-09-04 | 71.56 | $74.18 | 593400 |
| 2025-09-03 | 70.97 | $74.61 | 624700 |
| 2025-09-02 | 70.23 | $74.34 | 920875 |
| 2025-08-29 | 69.41 | $73.87 | 1.1M |
| 2025-08-28 | 68.53 | $75.53 | 1.7M |
| 2025-08-27 | 67.38 | $74.65 | 930400 |
| 2025-08-26 | 66.21 | $74.20 | 851400 |
| 2025-08-25 | 64.96 | $71.81 | 790003 |
| 2025-08-22 | 63.85 | $71.52 | 1.2M |
| 2025-08-21 | 62.67 | $69.06 | 559600 |
| 2025-08-20 | 61.64 | $66.71 | 343738 |
| 2025-08-19 | 60.78 | $65.16 | 1.0M |
| 2025-08-18 | 59.99 | $66.68 | 699423 |
| 2025-08-15 | 59.00 | $67.93 | 1.0M |
| 2025-08-14 | 57.81 | $64.83 | 640736 |
| 2025-08-13 | 56.85 | $65.14 | 1.1M |
| 2025-08-12 | 55.81 | $64.72 | 1.4M |
| 2025-08-11 | 54.75 | $65.87 | 1.9M |
| 2025-08-08 | 53.52 | $59.97 | 878647 |
| 2025-08-07 | 52.81 | $59.82 | 2.0M |
| 2025-08-06 | 52.09 | $53.39 | 611500 |
| 2025-08-05 | 51.98 | $51.84 | 368636 |
| 2025-08-04 | 52.01 | $52.24 | 313600 |
| 2025-08-01 | 51.99 | $52.02 | 337700 |
| 2025-07-31 | 51.99 | $51.68 | 325700 |
| 2025-07-30 | 52.00 | $51.12 | 406940 |
| 2025-07-29 | 52.06 | $51.17 | 304300 |
| 2025-07-28 | 52.11 | $51.49 | 252407 |
| 2025-07-25 | 52.13 | $51.83 | 247804 |
| 2025-07-24 | 52.11 | $52.17 | 294815 |
| 2025-07-23 | 52.04 | $53.05 | 415800 |
| 2025-07-22 | 51.89 | $52.19 | 335400 |
| 2025-07-21 | 51.80 | $51.95 | 267213 |
| 2025-07-18 | 51.74 | $51.93 | 256000 |
| 2025-07-17 | 51.67 | $52.73 | 256900 |
| 2025-07-16 | 51.51 | $52.80 | 372785 |
| 2025-07-15 | 51.33 | $51.98 | 313300 |
| 2025-07-14 | 51.23 | $53.28 | 705635 |
| 2025-07-11 | 50.97 | $52.66 | 321143 |
| 2025-07-10 | 50.76 | $53.01 | 379719 |
| 2025-07-09 | 50.49 | $53.46 | 703182 |
| 2025-07-08 | 50.15 | $50.27 | 298606 |
| 2025-07-07 | 50.10 | $50.47 | 581661 |
| 2025-07-03 | 50.00 | $50.30 | 216700 |
| 2025-07-02 | 49.89 | $49.09 | 462000 |
| 2025-07-01 | 49.87 | $48.39 | 743621 |
| 2025-06-30 | 49.92 | $50.89 | 393700 |
| 2025-06-27 | 49.69 | $51.09 | 939544 |
| 2025-06-26 | 49.41 | $50.56 | 234600 |
| 2025-06-25 | 49.14 | $50.13 | 272409 |
| 2025-06-24 | 48.89 | $51.11 | 310001 |
| 2025-06-23 | 48.51 | $50.28 | 353567 |
| 2025-06-20 | 48.18 | $50.34 | 737624 |
| 2025-06-18 | 47.82 | $50.80 | 414100 |
| 2025-06-17 | 47.39 | $50.70 | 526534 |
| 2025-06-16 | 46.93 | $50.42 | 598401 |
| 2025-06-13 | 46.48 | $49.63 | 442126 |
| 2025-06-12 | 46.09 | $49.02 | 378600 |
| 2025-06-11 | 45.73 | $48.46 | 675212 |
| 2025-06-10 | 45.40 | $48.98 | 600605 |
| 2025-06-09 | 45.02 | $47.05 | 396823 |
| 2025-06-06 | 44.80 | $46.38 | 272949 |
| 2025-06-05 | 44.64 | $44.65 | 393300 |
| 2025-06-04 | 44.63 | $44.61 | 275733 |
| 2025-06-03 | 44.60 | $45.29 | 457345 |
| 2025-06-02 | 44.51 | $45.97 | 587533 |
| 2025-05-30 | 44.34 | $44.46 | 336400 |
| 2025-05-29 | 44.31 | $44.00 | 513504 |
| 2025-05-28 | 44.32 | $43.73 | 205542 |
| 2025-05-27 | 44.35 | $43.87 | 293700 |
| 2025-05-23 | 44.36 | $44.00 | 164640 |
| 2025-05-22 | 44.33 | $44.05 | 249900 |
| 2025-05-21 | 44.29 | $44.31 | 322800 |
| 2025-05-20 | 44.20 | $45.34 | 393200 |
| 2025-05-19 | 43.98 | $44.89 | 375600 |
| 2025-05-16 | 43.77 | $45.01 | 219847 |
| 2025-05-15 | 43.53 | $45.28 | 231000 |
| 2025-05-14 | 43.22 | $44.39 | 230800 |
| 2025-05-13 | 42.98 | $45.27 | 462438 |
| 2025-05-12 | 42.62 | $45.57 | 385948 |
| 2025-05-09 | 42.21 | $44.27 | 653800 |
| 2025-05-08 | 41.90 | $45.24 | 1.2M |
| 2025-05-07 | 41.47 | $41.22 | 405442 |
| 2025-05-06 | 41.42 | $41.00 | 372800 |
| 2025-05-05 | 41.39 | $44.15 | 475814 |
| 2025-05-02 | 41.05 | $43.69 | 398500 |
| 2025-05-01 | 40.75 | $43.42 | 435300 |
| 2025-04-30 | 40.49 | $43.45 | 351200 |
| 2025-04-29 | 40.23 | $42.54 | 444113 |
| 2025-04-28 | 40.06 | $41.31 | 307343 |
| 2025-04-25 | 40.03 | $40.80 | 186100 |
| 2025-04-24 | 40.08 | $40.47 | 295008 |
| 2025-04-23 | 40.19 | $39.62 | 524600 |
| 2025-04-22 | 40.41 | $39.43 | 449800 |
| 2025-04-21 | 40.69 | $38.39 | 315200 |
| 2025-04-17 | 41.10 | $39.10 | 429100 |
| 2025-04-16 | 41.49 | $38.75 | 315230 |
| 2025-04-15 | 41.96 | $38.63 | 335900 |
| 2025-04-14 | 42.46 | $39.59 | 296120 |
| 2025-04-11 | 42.90 | $39.58 | 512121 |
| 2025-04-10 | 43.36 | $39.12 | 514500 |
| 2025-04-09 | 43.89 | $41.47 | 881100 |
| 2025-04-08 | 44.21 | $39.32 | 516100 |
| 2025-04-07 | 44.77 | $41.00 | 684300 |
| 2025-04-04 | 45.17 | $42.03 | 641600 |
| 2025-04-03 | 45.48 | $43.23 | 464323 |
| 2025-04-02 | 45.67 | $45.00 | 451148 |
| 2025-04-01 | 45.70 | $44.04 | 405400 |
| 2025-03-31 | 45.82 | $45.05 | 394615 |
| 2025-03-28 | 45.85 | $45.99 | 155900 |
| 2025-03-27 | 45.80 | $46.08 | 535436 |
| 2025-03-26 | 45.75 | $46.28 | 393047 |
| 2025-03-25 | 45.69 | $47.06 | 264930 |
| 2025-03-24 | 45.58 | $47.02 | 437300 |
| 2025-03-21 | 45.49 | $47.02 | 896100 |
| 2025-03-20 | 45.42 | $47.87 | 454900 |
| 2025-03-19 | 45.30 | $47.13 | 521933 |
| 2025-03-18 | 45.27 | $44.31 | 350800 |
| 2025-03-17 | 45.55 | $45.15 | 452124 |
| 2025-03-14 | 45.78 | $44.28 | 392600 |
| 2025-03-13 | 46.12 | $44.56 | 229200 |
| 2025-03-12 | 46.46 | $45.03 | 789310 |
| 2025-03-11 | 46.78 | $44.06 | 445200 |
| 2025-03-10 | 47.22 | $43.01 | 604600 |
| 2025-03-07 | 47.80 | $43.46 | 585000 |
| 2025-03-06 | 48.38 | $43.42 | 596779 |
| 2025-03-05 | 49.00 | $44.64 | 657400 |
| 2025-03-04 | 49.53 | $45.22 | 560134 |
| 2025-03-03 | 50.02 | $45.99 | 590014 |
| 2025-02-28 | 50.46 | $47.57 | 513300 |
| 2025-02-27 | 50.74 | $46.98 | 967439 |
| 2025-02-26 | 51.09 | $50.52 | 486728 |
| 2025-02-25 | 51.10 | $49.93 | 608911 |
| 2025-02-24 | 51.15 | $50.95 | 594400 |
| 2025-02-21 | 51.09 | $52.45 | 940110 |
| 2025-02-20 | 50.87 | $53.16 | 510111 |
| 2025-02-19 | 50.55 | $52.17 | 568200 |
| 2025-02-18 | 50.31 | $52.70 | 888832 |
| 2025-02-14 | 49.98 | $50.04 | 398500 |
| 2025-02-13 | 49.89 | $50.70 | 237825 |
| 2025-02-12 | 49.72 | $50.72 | 316921 |
| 2025-02-11 | 49.51 | $50.16 | 371000 |
| 2025-02-10 | 49.32 | $50.46 | 356800 |
| 2025-02-07 | 49.07 | $51.06 | 616405 |
| 2025-02-06 | 48.71 | $51.23 | 610309 |
| 2025-02-05 | 48.29 | $52.28 | 801787 |
| 2025-02-04 | 47.73 | $50.21 | 410219 |
| 2025-02-03 | 47.33 | $48.59 | 455413 |
| 2025-01-31 | 47.05 | $48.88 | 441475 |
| 2025-01-30 | 46.71 | $48.44 | 713602 |
| 2025-01-29 | 46.37 | $48.60 | 257888 |
| 2025-01-28 | 45.99 | $48.54 | 326605 |
| 2025-01-27 | 45.58 | $48.48 | 1.3M |
| 2025-01-24 | 45.15 | $47.53 | 435624 |
| 2025-01-23 | 44.78 | $48.65 | 428526 |
| 2025-01-22 | 44.27 | $46.72 | 598500 |
| 2025-01-21 | 43.92 | $47.98 | 430997 |
| 2025-01-17 | 43.41 | $46.95 | 451636 |
| 2025-01-16 | 42.98 | $45.83 | 499309 |
| 2025-01-15 | 42.64 | $46.33 | 644331 |
| 2025-01-14 | 42.24 | $43.32 | 892300 |
| 2025-01-13 | 42.11 | $44.00 | 516403 |
| 2025-01-10 | 41.92 | $41.32 | 409906 |
| 2025-01-08 | 42.00 | $42.00 | 306000 |
| 2025-01-07 | 42.02 | $42.06 | 509128 |
| 2025-01-06 | 42.05 | $43.09 | 739724 |
| 2025-01-03 | 41.98 | $42.80 | 264400 |
| 2025-01-02 | 41.95 | $42.04 | 209700 |
| 2024-12-31 | 42.02 | $41.35 | 223009 |
| 2024-12-30 | 42.17 | $41.18 | 250000 |
| 2024-12-27 | 42.36 | $41.56 | 215800 |
| 2024-12-26 | 42.54 | $42.03 | 194100 |
| 2024-12-24 | 42.69 | $42.17 | 78000 |
| 2024-12-23 | 42.84 | $41.73 | 320411 |
| 2024-12-20 | 43.05 | $41.51 | 1.2M |
| 2024-12-19 | 43.28 | $41.13 | 540627 |
| 2024-12-18 | 43.56 | $40.60 | 553802 |
| 2024-12-17 | 43.90 | $42.65 | 279100 |
| 2024-12-16 | 44.04 | $42.39 | 334953 |
| 2024-12-13 | 44.22 | $42.44 | 456000 |
| 2024-12-12 | 44.40 | $42.28 | 561908 |
| 2024-12-11 | 44.61 | $43.61 | 295012 |
| 2024-12-10 | 44.69 | $44.10 | 765300 |
| 2024-12-09 | 44.71 | $43.31 | 393800 |
| 2024-12-06 | 44.80 | $44.67 | 300800 |
| 2024-12-05 | 44.74 | $44.40 | 304100 |
| 2024-12-04 | 44.69 | $45.47 | 219500 |
| 2024-12-03 | 44.51 | $45.59 | 200208 |
| 2024-12-02 | 44.31 | $46.21 | 301400 |
| 2024-11-29 | 44.01 | $46.22 | 206900 |
| 2024-11-27 | 43.68 | $46.65 | 279943 |
| 2024-11-26 | 43.26 | $45.15 | 323950 |
| 2024-11-25 | 42.97 | $44.27 | 544613 |
| 2024-11-22 | 42.73 | $44.73 | 314200 |
| 2024-11-21 | 42.43 | $43.48 | 352000 |
| 2024-11-20 | 42.22 | $43.69 | 450900 |
| 2024-11-19 | 41.96 | $42.09 | 389600 |
| 2024-11-18 | 41.85 | $41.42 | 595800 |
| 2024-11-15 | 41.80 | $44.50 | 605104 |
| 2024-11-14 | 41.42 | $46.26 | 862800 |
| 2024-11-13 | 40.84 | $43.92 | 622300 |
| 2024-11-12 | 40.47 | $42.28 | 717971 |
| 2024-11-11 | 40.24 | $41.61 | 287900 |
| 2024-11-08 | 40.07 | $42.00 | 367700 |
| 2024-11-07 | 39.85 | $41.08 | 241800 |
| 2024-11-06 | 39.70 | $41.09 | 438220 |
| 2024-11-05 | 39.54 | $40.72 | 271737 |
| 2024-11-04 | 39.41 | $40.45 | 356800 |
| 2024-11-01 | 39.29 | $40.40 | 357420 |
| 2024-10-31 | 39.18 | $38.46 | 246800 |
| 2024-10-30 | 39.25 | $39.18 | 306204 |
| 2024-10-29 | 39.26 | $39.06 | 203733 |
| 2024-10-28 | 39.29 | $39.54 | 203126 |
| 2024-10-25 | 39.28 | $38.89 | 195510 |
| 2024-10-24 | 39.32 | $39.36 | 277204 |
| 2024-10-23 | 39.32 | $38.42 | 213910 |
| 2024-10-22 | 39.41 | $39.68 | 145200 |
| 2024-10-21 | 39.38 | $39.35 | 213722 |
| 2024-10-18 | 39.37 | $39.46 | 644701 |
| 2024-10-17 | 39.35 | $39.32 | 405700 |
| 2024-10-16 | 39.35 | $39.78 | 235600 |
| 2024-10-15 | 39.29 | $39.71 | 136339 |
| 2024-10-14 | 39.25 | $39.77 | 114600 |
| 2024-10-11 | 39.20 | $40.11 | 483414 |
| 2024-10-10 | 39.12 | $38.48 | 352062 |
| 2024-10-09 | 39.21 | $37.85 | 220956 |
| 2024-10-08 | 39.38 | $38.91 | 220700 |
| 2024-10-07 | 39.46 | $38.75 | 283743 |
| 2024-10-04 | 39.57 | $39.26 | 278536 |
| 2024-10-03 | 39.64 | $39.61 | 240300 |
| 2024-10-02 | 39.69 | $41.49 | 524700 |
| 2024-10-01 | 39.55 | $40.12 | 785237 |
| 2024-09-30 | 39.56 | $39.00 | 368635 |
| 2024-09-27 | 39.69 | $38.85 | 192820 |
| 2024-09-26 | 39.85 | $38.70 | 246226 |
| 2024-09-25 | 40.04 | $38.99 | 242814 |
| 2024-09-24 | 40.24 | $38.98 | 639409 |
| 2024-09-23 | 40.46 | $38.93 | 357800 |
| 2024-09-20 | 40.69 | $38.96 | 929634 |
| 2024-09-19 | 40.93 | $39.35 | 339438 |
| 2024-09-18 | 41.14 | $37.90 | 1.5M |
| 2024-09-17 | 41.50 | $40.29 | 305119 |
| 2024-09-16 | 41.64 | $40.42 | 342600 |
| 2024-09-13 | 41.77 | $41.12 | 312121 |
| 2024-09-12 | 41.84 | $41.13 | 203700 |
| 2024-09-11 | 41.91 | $41.91 | 237200 |
| 2024-09-10 | 41.90 | $41.77 | 223900 |
| 2024-09-09 | 41.91 | $41.03 | 376413 |
| 2024-09-06 | 41.99 | $41.12 | 295349 |
| 2024-09-05 | 42.06 | $41.65 | 233000 |
| 2024-09-04 | 42.07 | $41.80 | 368500 |
| 2024-09-03 | 42.04 | $41.31 | 329200 |
| 2024-08-30 | 42.06 | $43.11 | 331405 |
| 2024-08-29 | 41.88 | $41.98 | 610228 |
| 2024-08-28 | 41.80 | $43.87 | 375900 |
| 2024-08-27 | 41.52 | $44.25 | 526200 |
| 2024-08-26 | 41.19 | $43.08 | 310323 |
| 2024-08-23 | 40.97 | $41.12 | 391356 |
| 2024-08-22 | 40.94 | $40.98 | 286100 |
| 2024-08-21 | 40.93 | $41.24 | 406100 |
| 2024-08-20 | 40.88 | $40.99 | 452417 |
| 2024-08-19 | 40.84 | $41.83 | 477012 |
| 2024-08-16 | 40.72 | $40.70 | 454215 |
| 2024-08-15 | 40.70 | $41.53 | 347520 |
| 2024-08-14 | 40.58 | $41.49 | 529050 |
| 2024-08-13 | 40.45 | $41.09 | 577705 |
| 2024-08-12 | 40.36 | $44.74 | 1.1M |
| 2024-08-09 | 39.89 | $40.02 | 375533 |
| 2024-08-08 | 39.86 | $39.87 | 391722 |
| 2024-08-07 | 39.84 | $38.96 | 376843 |
| 2024-08-06 | 39.90 | $39.15 | 331303 |
| 2024-08-05 | 39.92 | $38.50 | 474720 |
| 2024-08-02 | 39.99 | $39.38 | 349100 |
| 2024-08-01 | 39.95 | $40.13 | 576548 |
| 2024-07-31 | 39.82 | $40.55 | 509200 |
| 2024-07-30 | 39.61 | $40.30 | 473600 |
| 2024-07-29 | 39.39 | $42.05 | 771700 |
| 2024-07-26 | 38.98 | $43.33 | 2.4M |
| 2024-07-25 | 38.39 | $40.37 | 800111 |
| 2024-07-24 | 38.04 | $39.07 | 286012 |
| 2024-07-23 | 37.80 | $40.20 | 482855 |
| 2024-07-22 | 37.42 | $39.53 | 618082 |
| 2024-07-19 | 37.06 | $39.49 | 1.2M |
| 2024-07-18 | 36.67 | $37.37 | 471304 |
| 2024-07-17 | 36.45 | $38.37 | 714140 |
| 2024-07-16 | 36.10 | $40.00 | 975252 |
| 2024-07-15 | 35.54 | $39.48 | 796320 |
| 2024-07-12 | 34.96 | $39.44 | 1.1M |
| 2024-07-11 | 34.32 | $37.66 | 758885 |
| 2024-07-10 | 33.80 | $35.92 | 422525 |
| 2024-07-09 | 33.40 | $36.60 | 561983 |
| 2024-07-08 | 32.87 | $35.91 | 1.0M |
| 2024-07-05 | 32.36 | $34.43 | 593804 |
| 2024-07-03 | 31.96 | $33.88 | 222124 |
| 2024-07-02 | 31.56 | $33.68 | 385234 |
| 2024-07-01 | 31.15 | $34.16 | 693198 |
| 2024-06-28 | 30.64 | $34.19 | 2.7M |
| 2024-06-27 | 30.08 | $33.11 | 706016 |
| 2024-06-26 | 29.58 | $32.86 | 486813 |
| 2024-06-25 | 29.07 | $33.14 | 860470 |
| 2024-06-24 | 28.49 | $34.85 | 1.3M |
| 2024-06-21 | 27.71 | $32.05 | 3.2M |
| 2024-06-20 | 27.16 | $31.14 | 1.2M |
| 2024-06-18 | 26.67 | $29.25 | 1.7M |
| 2024-06-17 | 26.34 | $33.00 | 3.7M |
| 2024-06-14 | 25.62 | $25.92 | 553257 |
| 2024-06-13 | 25.56 | $26.68 | 405403 |
| 2024-06-12 | 25.43 | $27.00 | 1.0M |
| 2024-06-11 | 25.25 | $26.20 | 481316 |
| 2024-06-10 | 25.14 | $25.55 | 455502 |
| 2024-06-07 | 25.09 | $25.07 | 641569 |
| 2024-06-06 | 25.09 | $24.96 | 412667 |
| 2024-06-05 | 25.10 | $26.30 | 732602 |
| 2024-06-04 | 24.98 | $25.79 | 793904 |
| 2024-06-03 | 24.91 | $25.35 | 1.1M |
| 2024-05-31 | 24.88 | $24.03 | 565910 |
| 2024-05-30 | 24.99 | $24.44 | 465035 |
| 2024-05-29 | 25.07 | $24.21 | 464544 |
| 2024-05-28 | 25.17 | $24.76 | 779083 |
| 2024-05-24 | 25.22 | $24.55 | 319055 |
| 2024-05-23 | 25.29 | $25.47 | 502209 |
| 2024-05-22 | 25.27 | $26.22 | 309152 |
| 2024-05-21 | 25.17 | $25.79 | 344702 |
| 2024-05-20 | 25.10 | $25.30 | 377645 |
| 2024-05-17 | 25.07 | $24.07 | 308777 |
| 2024-05-16 | 25.16 | $24.75 | 366735 |
| 2024-05-15 | 25.18 | $24.99 | 345099 |
| 2024-05-14 | 25.17 | $24.80 | 377332 |
| 2024-05-13 | 25.17 | $24.78 | 385150 |
| 2024-05-10 | 25.18 | $24.76 | 429935 |
| 2024-05-09 | 25.18 | $25.83 | 631766 |
| 2024-05-08 | 25.08 | $25.04 | 357020 |
| 2024-05-07 | 25.06 | $25.91 | 271526 |
| 2024-05-06 | 24.96 | $26.39 | 327946 |
| 2024-05-03 | 24.81 | $25.84 | 341067 |
| 2024-05-02 | 24.71 | $25.60 | 313320 |
| 2024-05-01 | 24.63 | $25.72 | 681541 |
| 2024-04-30 | 24.54 | $25.11 | 538614 |
| 2024-04-29 | 24.51 | $25.07 | 369245 |
| 2024-04-26 | 24.49 | $24.46 | 268335 |
| 2024-04-25 | 24.52 | $24.49 | 817338 |
| 2024-04-24 | 24.56 | $24.02 | 317121 |
| 2024-04-23 | 24.64 | $24.42 | 423071 |
| 2024-04-22 | 24.69 | $24.17 | 254735 |
| 2024-04-19 | 24.78 | $23.81 | 336931 |
| 2024-04-18 | 24.91 | $23.57 | 400347 |
| 2024-04-17 | 25.08 | $23.85 | 327457 |
| 2024-04-16 | 25.24 | $24.01 | 317919 |
| 2024-04-15 | 25.40 | $23.91 | 404570 |
| 2024-04-12 | 25.58 | $24.58 | 484700 |
| 2024-04-11 | 25.71 | $25.83 | 294609 |
| 2024-04-10 | 25.73 | $25.63 | 377179 |
| 2024-04-09 | 25.77 | $26.20 | 402532 |
| 2024-04-08 | 25.77 | $25.92 | 296251 |
| 2024-04-05 | 25.81 | $26.26 | 555415 |
| 2024-04-04 | 25.82 | $25.33 | 443059 |
| 2024-04-03 | 25.93 | $24.74 | 424902 |
| 2024-04-02 | 26.12 | $25.21 | 1.0M |
| 2024-04-01 | 26.28 | $25.45 | 526093 |
| 2024-03-28 | 26.43 | $25.12 | 424360 |
| 2024-03-27 | 26.63 | $25.12 | 401405 |
| 2024-03-26 | 26.86 | $24.92 | 462256 |
| 2024-03-25 | 27.12 | $26.14 | 471526 |
| 2024-03-22 | 27.28 | $26.13 | 485046 |
| 2024-03-21 | 27.44 | $26.04 | 500621 |
| 2024-03-20 | 27.63 | $26.99 | 653249 |
| 2024-03-19 | 27.73 | $27.01 | 695103 |
| 2024-03-18 | 27.85 | $25.98 | 790686 |
| 2024-03-15 | 28.07 | $26.77 | 2.3M |
| 2024-03-14 | 28.23 | $28.17 | 895684 |
| 2024-03-13 | 28.26 | $27.77 | 583859 |
| 2024-03-12 | 28.33 | $27.48 | 500422 |
| 2024-03-11 | 28.43 | $26.94 | 461287 |
| 2024-03-08 | 28.60 | $28.15 | 319248 |
| 2024-03-07 | 28.64 | $28.21 | 279915 |
| 2024-03-06 | 28.67 | $28.41 | 487106 |
| 2024-03-05 | 28.68 | $28.00 | 464561 |
| 2024-03-04 | 28.71 | $28.68 | 318506 |
| 2024-03-01 | 28.67 | $29.27 | 473509 |
| 2024-02-29 | 28.57 | $28.71 | 1.0M |
| 2024-02-28 | 28.50 | $28.89 | 318702 |
| 2024-02-27 | 28.41 | $29.61 | 452735 |
| 2024-02-26 | 28.23 | $29.06 | 290806 |
| 2024-02-23 | 28.10 | $27.81 | 224021 |
| 2024-02-22 | 28.07 | $28.22 | 273772 |
| 2024-02-21 | 28.00 | $28.29 | 267751 |
| 2024-02-20 | 27.92 | $29.09 | 467541 |
| 2024-02-16 | 27.74 | $29.28 | 437248 |
| 2024-02-15 | 27.54 | $28.98 | 316399 |
| 2024-02-14 | 27.34 | $28.47 | 333304 |
| 2024-02-13 | 27.19 | $28.08 | 864952 |
| 2024-02-12 | 27.07 | $29.93 | 861713 |
| 2024-02-09 | 26.77 | $27.98 | 364645 |
| 2024-02-08 | 26.64 | $27.02 | 414726 |
| 2024-02-07 | 26.60 | $26.76 | 449361 |
| 2024-02-06 | 26.59 | $27.21 | 409178 |
| 2024-02-05 | 26.54 | $26.27 | 324992 |
| 2024-02-02 | 26.60 | $26.52 | 557959 |
| 2024-02-01 | 26.64 | $26.59 | 416621 |
| 2024-01-31 | 26.70 | $26.46 | 438701 |
| 2024-01-30 | 26.78 | $26.60 | 519404 |
| 2024-01-29 | 26.86 | $27.12 | 581407 |
| 2024-01-26 | 26.91 | $26.17 | 385560 |
| 2024-01-25 | 27.06 | $26.21 | 676360 |
| 2024-01-24 | 27.24 | $26.49 | 452361 |
| 2024-01-23 | 27.40 | $26.49 | 587378 |
| 2024-01-22 | 27.58 | $26.45 | 507184 |
| 2024-01-19 | 27.79 | $26.33 | 806776 |
| 2024-01-18 | 28.03 | $26.34 | 972794 |
| 2024-01-17 | 28.29 | $26.80 | 936010 |
| 2024-01-16 | 28.54 | $26.72 | 848123 |
| 2024-01-12 | 28.84 | $27.29 | 570951 |
| 2024-01-11 | 29.12 | $26.88 | 1.1M |
| 2024-01-10 | 29.46 | $26.26 | 1.5M |
| 2024-01-09 | 29.90 | $27.91 | 923070 |
| 2024-01-08 | 30.20 | $28.51 | 1.2M |
| 2024-01-05 | 30.46 | $28.85 | 413170 |
| 2024-01-04 | 30.70 | $29.68 | 577042 |
| 2024-01-03 | 30.88 | $29.40 | 755466 |
| 2024-01-02 | 31.09 | $30.02 | 670980 |
| 2023-12-29 | 31.26 | $29.52 | 565288 |
| 2023-12-28 | 31.48 | $29.96 | 526022 |
| 2023-12-27 | 31.67 | $30.06 | 430122 |
| 2023-12-26 | 31.86 | $30.25 | 430341 |
| 2023-12-22 | 32.03 | $30.00 | 1.1M |
| 2023-12-21 | 32.25 | $31.09 | 423558 |
| 2023-12-20 | 32.36 | $30.79 | 752034 |
| 2023-12-19 | 32.51 | $31.57 | 1.0M |
| 2023-12-18 | 32.58 | $29.39 | 3.3M |
| 2023-12-15 | 32.88 | $34.93 | 1.5M |
| 2023-12-14 | 32.63 | $34.59 | 878700 |
| 2023-12-13 | 32.39 | $33.92 | 994492 |
| 2023-12-12 | 32.19 | $33.64 | 569732 |
| 2023-12-11 | 32.01 | $32.28 | 768311 |
| 2023-12-08 | 31.94 | $32.86 | 533822 |
| 2023-12-07 | 31.79 | $32.28 | 435580 |
| 2023-12-06 | 31.69 | $31.58 | 347381 |
| 2023-12-05 | 31.65 | $32.50 | 780015 |
| 2023-12-04 | 31.50 | $31.70 | 644779 |
| 2023-12-01 | 31.42 | $32.00 | 499741 |
| 2023-11-30 | 31.30 | $32.07 | 833357 |
| 2023-11-29 | 31.15 | $31.65 | 416179 |
| 2023-11-28 | 31.02 | $31.33 | 461238 |
| 2023-11-27 | 30.90 | $32.04 | 632616 |
| 2023-11-24 | 30.69 | $32.35 | 212246 |
| 2023-11-22 | 30.43 | $32.00 | 291660 |
| 2023-11-21 | 30.19 | $32.00 | 488977 |
| 2023-11-20 | 29.92 | $32.10 | 892596 |
| 2023-11-17 | 29.63 | $32.32 | 499003 |
| 2023-11-16 | 29.30 | $30.31 | 377080 |
| 2023-11-15 | 29.15 | $30.36 | 1.1M |
| 2023-11-14 | 28.99 | $30.33 | 801319 |
| 2023-11-13 | 28.82 | $30.49 | 667542 |
| 2023-11-10 | 28.63 | $28.61 | 236333 |
| 2023-11-09 | 28.61 | $28.48 | 424494 |
| 2023-11-08 | 28.61 | $29.74 | 313493 |
| 2023-11-07 | 28.48 | $30.00 | 354524 |
| 2023-11-06 | 28.32 | $29.35 | 582868 |
| 2023-11-03 | 28.24 | $30.00 | 1.6M |
| 2023-11-02 | 28.09 | $28.39 | 412766 |
| 2023-11-01 | 28.10 | $28.42 | 460486 |
| 2023-10-31 | 28.11 | $27.43 | 419444 |
| 2023-10-30 | 28.23 | $27.25 | 171944 |
| 2023-10-27 | 28.37 | $27.14 | 376768 |
| 2023-10-26 | 28.54 | $27.54 | 256293 |
| 2023-10-25 | 28.69 | $27.49 | 273844 |
| 2023-10-24 | 28.87 | $28.89 | 468079 |
| 2023-10-23 | 28.92 | $27.89 | 285935 |
| 2023-10-20 | 29.08 | $28.90 | 293859 |
| 2023-10-19 | 29.15 | $28.90 | 330034 |
| 2023-10-18 | 29.23 | $27.96 | 450072 |
| 2023-10-17 | 29.42 | $28.91 | 270847 |
| 2023-10-16 | 29.53 | $27.89 | 322706 |
| 2023-10-13 | 29.76 | $28.12 | 256728 |
| 2023-10-12 | 29.99 | $28.04 | 328450 |
| 2023-10-11 | 30.24 | $28.80 | 419191 |
| 2023-10-10 | 30.43 | $30.57 | 355923 |
| 2023-10-09 | 30.45 | $30.44 | 269880 |
| 2023-10-06 | 30.49 | $29.92 | 197152 |
| 2023-10-05 | 30.57 | $29.63 | 293765 |
| 2023-10-04 | 30.68 | $28.65 | 388905 |
| 2023-10-03 | 30.88 | $29.77 | 408024 |
| 2023-10-02 | 30.96 | $29.30 | 669903 |
| 2023-09-29 | 31.07 | $31.60 | 461171 |
| 2023-09-28 | 30.94 | $31.56 | 502622 |
| 2023-09-27 | 30.79 | $30.80 | 345978 |
| 2023-09-26 | 30.69 | $30.38 | 339791 |
| 2023-09-25 | 30.61 | $30.96 | 339942 |
| 2023-09-22 | 30.46 | $30.72 | 296142 |
| 2023-09-21 | 30.30 | $31.92 | 498938 |
| 2023-09-20 | 30.00 | $31.08 | 804761 |
| 2023-09-19 | 29.76 | $31.00 | 436734 |
| 2023-09-18 | 29.50 | $32.11 | 639508 |
| 2023-09-15 | 29.10 | $32.85 | 2.1M |
| 2023-09-14 | 28.60 | $32.36 | 2.6M |
| 2023-09-13 | 28.10 | $29.96 | 1.2M |
| 2023-09-12 | 27.81 | $31.06 | 562080 |
| 2023-09-11 | 27.40 | $30.43 | 1.3M |
| 2023-09-08 | 27.02 | $29.73 | 618770 |
| 2023-09-07 | 26.70 | $28.82 | 922469 |
| 2023-09-06 | 26.44 | $28.51 | 545500 |
| 2023-09-05 | 26.20 | $27.62 | 658100 |
| 2023-09-01 | 26.04 | $26.44 | 330900 |
| 2023-08-31 | 25.99 | $26.43 | 417700 |
| 2023-08-30 | 25.93 | $26.43 | 234800 |
| 2023-08-29 | 25.87 | $26.02 | 157700 |
| 2023-08-28 | 25.84 | $26.35 | 151800 |
| 2023-08-25 | 25.77 | $26.54 | 214000 |
| 2023-08-24 | 25.69 | $25.73 | 207600 |
| 2023-08-23 | 25.68 | $26.20 | 255000 |
| 2023-08-22 | 25.62 | $26.30 | 466100 |
| 2023-08-21 | 25.55 | $26.15 | 421200 |
| 2023-08-18 | 25.49 | $24.97 | 214200 |
| 2023-08-17 | 25.54 | $24.63 | 354500 |
| 2023-08-16 | 25.64 | $24.70 | 405700 |
| 2023-08-15 | 25.74 | $25.69 | 270700 |
| 2023-08-14 | 25.75 | $25.85 | 398600 |
| 2023-08-11 | 25.75 | $26.52 | 241600 |
| 2023-08-10 | 25.69 | $26.29 | 433300 |
| 2023-08-09 | 25.64 | $25.79 | 403000 |
| 2023-08-08 | 25.65 | $25.45 | 379800 |
| 2023-08-07 | 25.70 | $25.68 | 589400 |
| 2023-08-04 | 25.72 | $26.45 | 927400 |
| 2023-08-03 | 25.68 | $24.88 | 634400 |
| 2023-08-02 | 25.79 | $24.92 | 469500 |
| 2023-08-01 | 25.90 | $24.97 | 555100 |
| 2023-07-31 | 26.01 | $25.76 | 489000 |
| 2023-07-28 | 26.04 | $25.79 | 759300 |
| 2023-07-27 | 26.06 | $25.55 | 532800 |
| 2023-07-26 | 26.11 | $25.99 | 633800 |
| 2023-07-25 | 26.12 | $25.05 | 442800 |
| 2023-07-24 | 26.21 | $24.73 | 582400 |
| 2023-07-21 | 26.35 | $25.89 | 700200 |
| 2023-07-20 | 26.39 | $26.87 | 1.2M |
| 2023-07-19 | 26.35 | $26.50 | 709300 |
| 2023-07-18 | 26.35 | $27.21 | 1.7M |
| 2023-07-17 | 26.29 | $27.14 | 1.7M |
| 2023-07-14 | 26.23 | $26.25 | 305200 |
| 2023-07-13 | 26.28 | $26.03 | 166900 |
| 2023-07-12 | 26.36 | $26.30 | 771900 |
| 2023-07-11 | 26.42 | $26.61 | 379300 |
| 2023-07-10 | 26.47 | $26.51 | 570100 |
| 2023-07-07 | 26.54 | $26.17 | 203800 |
| 2023-07-06 | 26.65 | $26.25 | 282800 |
| 2023-07-05 | 26.77 | $26.01 | 254000 |
| 2023-07-03 | 26.91 | $25.65 | 188000 |
| 2023-06-30 | 27.08 | $25.87 | 471200 |
| 2023-06-29 | 27.24 | $24.59 | 395200 |
| 2023-06-28 | 27.53 | $25.39 | 732600 |
| 2023-06-27 | 27.74 | $25.40 | 631200 |
| 2023-06-26 | 27.96 | $26.01 | 470300 |
| 2023-06-23 | 28.12 | $27.35 | 1.4M |
| 2023-06-22 | 28.15 | $28.56 | 302900 |
| 2023-06-21 | 28.06 | $28.60 | 348400 |
| 2023-06-20 | 27.96 | $28.33 | 490000 |
| 2023-06-16 | 27.88 | $27.55 | 1.1M |
| 2023-06-15 | 27.86 | $28.09 | 686700 |
| 2023-06-14 | 27.79 | $28.33 | 1.3M |
| 2023-06-13 | 27.68 | $30.09 | 794200 |
| 2023-06-12 | 27.39 | $28.97 | 814800 |
| 2023-06-09 | 27.18 | $28.40 | 245500 |
| 2023-06-08 | 27.02 | $29.05 | 722700 |
| 2023-06-07 | 26.79 | $28.57 | 373400 |
| 2023-06-06 | 26.59 | $27.83 | 262800 |
| 2023-06-05 | 26.46 | $26.93 | 210200 |
| 2023-06-02 | 26.40 | $26.33 | 233900 |
| 2023-06-01 | 26.42 | $26.11 | 317500 |
| 2023-05-31 | 26.46 | $26.23 | 385300 |
| 2023-05-30 | 26.50 | $26.04 | 218300 |
| 2023-05-26 | 26.56 | $26.13 | 568000 |
| 2023-05-25 | 26.61 | $26.07 | 300300 |
| 2023-05-24 | 26.67 | $26.84 | 256100 |
| 2023-05-23 | 26.66 | $27.88 | 542900 |
| 2023-05-22 | 26.54 | $27.93 | 384400 |
| 2023-05-19 | 26.41 | $26.02 | 157600 |
| 2023-05-18 | 26.47 | $26.05 | 369900 |
| 2023-05-17 | 26.53 | $26.17 | 502500 |
| 2023-05-16 | 26.57 | $26.29 | 520100 |
| 2023-05-15 | 26.60 | $26.03 | 218300 |
| 2023-05-12 | 26.66 | $26.04 | 385000 |
| 2023-05-11 | 26.71 | $26.22 | 403700 |
| 2023-05-10 | 26.73 | $26.20 | 344200 |
| 2023-05-09 | 26.74 | $26.32 | 321400 |
| 2023-05-08 | 26.74 | $26.36 | 519900 |
| 2023-05-05 | 26.72 | $26.23 | 550400 |
| 2023-05-04 | 26.72 | $27.85 | 478000 |
| 2023-05-03 | 26.54 | $28.59 | 652900 |
| 2023-05-02 | 26.27 | $27.24 | 391300 |
| 2023-05-01 | 26.12 | $26.99 | 268400 |
| 2023-04-28 | 25.99 | $26.85 | 289900 |
| 2023-04-27 | 25.84 | $25.95 | 227500 |
| 2023-04-26 | 25.77 | $26.43 | 567400 |
| 2023-04-25 | 25.64 | $26.76 | 866400 |
| 2023-04-24 | 25.46 | $27.31 | 341800 |
| 2023-04-21 | 25.21 | $27.26 | 747000 |
| 2023-04-20 | 24.94 | $25.76 | 296300 |
| 2023-04-19 | 24.80 | $26.01 | 978400 |
| 2023-04-18 | 24.62 | $25.84 | 490400 |
| 2023-04-17 | 24.44 | $25.75 | 853300 |
| 2023-04-14 | 24.26 | $24.99 | 859600 |
| 2023-04-13 | 24.15 | $24.79 | 3.7M |
| 2023-04-12 | 24.05 | $23.51 | 5.6M |
| 2023-04-11 | 24.07 | $24.99 | 215500 |
| 2023-04-10 | 23.94 | $24.96 | 335000 |
| 2023-04-06 | 23.80 | $25.00 | 322600 |
| 2023-04-05 | 23.66 | $24.71 | 272100 |
| 2023-04-04 | 23.53 | $24.95 | 304600 |
| 2023-04-03 | 23.38 | $25.00 | 296000 |
| 2023-03-31 | 23.21 | $24.02 | 288600 |
| 2023-03-30 | 23.14 | $22.78 | 256300 |
| 2023-03-29 | 23.19 | $23.36 | 166000 |
| 2023-03-28 | 23.19 | $22.89 | 116100 |
| 2023-03-27 | 23.23 | $23.50 | 221800 |
| 2023-03-24 | 23.21 | $22.99 | 154400 |
| 2023-03-23 | 23.25 | $23.07 | 200400 |
| 2023-03-22 | 23.27 | $22.25 | 169400 |
| 2023-03-21 | 23.39 | $23.08 | 145000 |
| 2023-03-20 | 23.42 | $23.60 | 185800 |
| 2023-03-17 | 23.40 | $23.04 | 932800 |
| 2023-03-16 | 23.44 | $23.28 | 254500 |
| 2023-03-15 | 23.44 | $23.63 | 224700 |
| 2023-03-14 | 23.41 | $24.10 | 471300 |
| 2023-03-13 | 23.34 | $22.66 | 473700 |
| 2023-03-10 | 23.40 | $22.30 | 561100 |
| 2023-03-09 | 23.51 | $23.52 | 434100 |
| 2023-03-08 | 23.49 | $23.76 | 225900 |
| 2023-03-07 | 23.46 | $23.79 | 179900 |
| 2023-03-06 | 23.42 | $23.88 | 191000 |
| 2023-03-03 | 23.37 | $23.86 | 190200 |
| 2023-03-02 | 23.32 | $23.55 | 160400 |
| 2023-03-01 | 23.31 | $23.70 | 153100 |
| 2023-02-28 | 23.28 | $23.51 | 188400 |
| 2023-02-27 | 23.27 | $23.03 | 194500 |
| 2023-02-24 | 23.30 | $23.02 | 189100 |
| 2023-02-23 | 23.35 | $23.59 | 197800 |
| 2023-02-22 | 23.33 | $23.51 | 236600 |
| 2023-02-21 | 23.33 | $22.88 | 382500 |
| 2023-02-17 | 23.37 | $23.83 | 227300 |
| 2023-02-16 | 23.31 | $22.74 | 322800 |
| 2023-02-15 | 23.35 | $22.56 | 208600 |
| 2023-02-14 | 23.41 | $22.61 | 181500 |
| 2023-02-13 | 23.46 | $23.54 | 139000 |
| 2023-02-10 | 23.41 | $23.67 | 241400 |
| 2023-02-09 | 23.35 | $23.30 | 180900 |
| 2023-02-08 | 23.31 | $23.15 | 309800 |
| 2023-02-07 | 23.26 | $23.81 | 330400 |
| 2023-02-06 | 23.13 | $23.66 | 248600 |
| 2023-02-03 | 23.00 | $23.95 | 388000 |
| 2023-02-02 | 22.82 | $24.00 | 402800 |
| 2023-02-01 | 22.62 | $23.88 | 220300 |
| 2023-01-31 | 22.40 | $23.48 | 419800 |
| 2023-01-30 | 22.20 | $23.58 | 242800 |
| 2023-01-27 | 21.98 | $23.87 | 268900 |
| 2023-01-26 | 21.70 | $23.68 | 382500 |
| 2023-01-25 | 21.40 | $23.62 | 382100 |
| 2023-01-24 | 21.09 | $22.33 | 908600 |
| 2023-01-23 | 20.88 | $21.46 | 519200 |
| 2023-01-20 | 20.74 | $21.25 | 424400 |
| 2023-01-19 | 20.61 | $22.31 | 318000 |
| 2023-01-18 | 20.35 | $21.89 | 257800 |
| 2023-01-17 | 20.12 | $22.33 | 303400 |
| 2023-01-13 | 19.82 | $22.00 | 338400 |
| 2023-01-12 | 19.54 | $22.15 | 391100 |
| 2023-01-11 | 19.22 | $20.83 | 491800 |
| 2023-01-10 | 19.02 | $19.19 | 538900 |
| 2023-01-09 | 18.96 | $20.02 | 879600 |
| 2023-01-06 | 18.83 | $19.91 | 211700 |
| 2023-01-05 | 18.69 | $19.55 | 197500 |
| 2023-01-04 | 18.58 | $19.59 | 269200 |
| 2023-01-03 | 18.47 | $19.28 | 201400 |
| 2022-12-30 | 18.38 | $19.50 | 162600 |
| 2022-12-29 | 18.26 | $19.29 | 253800 |
| 2022-12-28 | 18.16 | $18.08 | 210600 |
| 2022-12-27 | 18.18 | $17.59 | 209100 |
| 2022-12-23 | 18.26 | $18.24 | 179100 |
| 2022-12-22 | 18.28 | $18.47 | 162900 |
| 2022-12-21 | 18.29 | $18.27 | 189100 |
| 2022-12-20 | 18.32 | $17.77 | 263300 |
| 2022-12-19 | 18.40 | $18.00 | 297200 |
| 2022-12-16 | 18.47 | $18.86 | 1.3M |
| 2022-12-15 | 18.47 | $17.87 | 301900 |
| 2022-12-14 | 18.57 | $18.02 | 939800 |
| 2022-12-13 | 18.66 | $18.01 | 349300 |
| 2022-12-12 | 18.76 | $18.49 | 287000 |
| 2022-12-09 | 18.82 | $18.16 | 259700 |
| 2022-12-08 | 18.92 | $18.30 | 260400 |
| 2022-12-07 | 19.01 | $18.56 | 224100 |
| 2022-12-06 | 19.11 | $18.16 | 447600 |
| 2022-12-05 | 19.27 | $18.33 | 227600 |
| 2022-12-02 | 19.44 | $18.89 | 365800 |
| 2022-12-01 | 19.57 | $18.28 | 575900 |
| 2022-11-30 | 19.78 | $18.65 | 404400 |
| 2022-11-29 | 19.98 | $18.57 | 698400 |
| 2022-11-28 | 20.21 | $19.95 | 245300 |
| 2022-11-25 | 20.33 | $19.87 | 76600 |
| 2022-11-23 | 20.45 | $19.54 | 170300 |
| 2022-11-22 | 20.63 | $19.71 | 163400 |
| 2022-11-21 | 20.81 | $19.27 | 183400 |
| 2022-11-18 | 21.04 | $19.64 | 191300 |
| 2022-11-17 | 21.23 | $19.78 | 217800 |
| 2022-11-16 | 21.40 | $19.58 | 252900 |
| 2022-11-15 | 21.60 | $20.03 | 496800 |
| 2022-11-14 | 21.75 | $19.23 | 340600 |
| 2022-11-11 | 21.98 | $19.91 | 510000 |
| 2022-11-10 | 22.14 | $20.06 | 722800 |
| 2022-11-09 | 22.28 | $20.02 | 915800 |
| 2022-11-08 | 22.41 | $23.94 | 206800 |
| 2022-11-07 | 22.14 | $23.69 | 274400 |
| 2022-11-04 | 21.87 | $23.00 | 234500 |
| 2022-11-03 | 21.64 | $22.98 | 146800 |
| 2022-11-02 | 21.40 | $23.24 | 398800 |
| 2022-11-01 | 21.12 | $23.09 | 208500 |
| 2022-10-31 | 20.85 | $22.55 | 213100 |
| 2022-10-28 | 20.63 | $23.83 | 354200 |
| 2022-10-27 | 20.27 | $21.38 | 356100 |
| 2022-10-26 | 20.14 | $23.08 | 293800 |
| 2022-10-25 | 19.84 | $23.73 | 453100 |
| 2022-10-24 | 19.49 | $20.02 | 395400 |
| 2022-10-21 | 19.49 | $19.52 | 310000 |
| 2022-10-20 | 19.55 | $19.85 | 188600 |
| 2022-10-19 | 19.60 | $19.43 | 320900 |
| 2022-10-18 | 19.70 | $19.81 | 219200 |
| 2022-10-17 | 19.77 | $19.64 | 333000 |
| 2022-10-14 | 19.87 | $19.12 | 313000 |
| 2022-10-13 | 20.05 | $18.17 | 271300 |
| 2022-10-12 | 20.33 | $17.90 | 474900 |
| 2022-10-11 | 20.67 | $18.00 | 1.0M |
| 2022-10-10 | 21.02 | $18.22 | 1.6M |
| 2022-10-07 | 21.37 | $18.63 | 578900 |
| 2022-10-06 | 21.71 | $19.87 | 703400 |
| 2022-10-05 | 21.97 | $20.67 | 382000 |
| 2022-10-04 | 22.17 | $21.37 | 539700 |
| 2022-10-03 | 22.32 | $21.62 | 357100 |
| 2022-09-30 | 22.47 | $21.01 | 284200 |
| 2022-09-29 | 22.69 | $20.99 | 352900 |
| 2022-09-28 | 22.94 | $22.66 | 267000 |
| 2022-09-27 | 23.03 | $23.08 | 520600 |
| 2022-09-26 | 23.09 | $21.40 | 204800 |
| 2022-09-23 | 23.33 | $22.40 | 295400 |
| 2022-09-22 | 23.49 | $22.55 | 204000 |
| 2022-09-21 | 23.66 | $21.90 | 286200 |
| 2022-09-20 | 23.90 | $22.59 | 289200 |
| 2022-09-19 | 24.09 | $22.29 | 458600 |
| 2022-09-16 | 24.31 | $23.48 | 2.0M |
| 2022-09-15 | 24.43 | $22.92 | 456300 |
| 2022-09-14 | 24.60 | $22.75 | 428100 |
| 2022-09-13 | 24.80 | $22.71 | 471700 |
| 2022-09-12 | 25.02 | $23.02 | 565500 |
| 2022-09-09 | 25.22 | $25.15 | 196800 |
| 2022-09-08 | 25.21 | $26.52 | 292000 |
| 2022-09-07 | 25.07 | $25.41 | 180000 |
| 2022-09-06 | 25.04 | $25.19 | 483800 |
| 2022-09-02 | 25.05 | $25.03 | 152800 |
| 2022-09-01 | 25.09 | $25.40 | 363000 |
| 2022-08-31 | 25.10 | $24.98 | 255200 |
| 2022-08-30 | 25.15 | $23.90 | 209400 |
| 2022-08-29 | 25.28 | $25.24 | 264600 |
| 2022-08-26 | 25.28 | $25.00 | 298300 |
| 2022-08-25 | 25.30 | $25.76 | 382900 |
| 2022-08-24 | 25.25 | $26.52 | 415300 |
| 2022-08-23 | 25.12 | $25.17 | 163600 |
| 2022-08-22 | 25.11 | $24.28 | 177700 |
| 2022-08-19 | 25.19 | $24.36 | 102700 |
| 2022-08-18 | 25.27 | $24.48 | 98300 |
| 2022-08-17 | 25.33 | $24.41 | 164200 |
| 2022-08-16 | 25.40 | $24.53 | 212100 |
| 2022-08-15 | 25.45 | $25.73 | 300700 |
| 2022-08-12 | 25.36 | $25.00 | 294300 |
| 2022-08-11 | 25.34 | $24.75 | 388000 |
| 2022-08-10 | 25.34 | $24.93 | 2.4M |
| 2022-08-09 | 25.33 | $27.49 | 426000 |
| 2022-08-08 | 25.05 | $28.35 | 640600 |
| 2022-08-05 | 24.67 | $29.44 | 791000 |
| 2022-08-04 | 24.16 | $26.05 | 212500 |
| 2022-08-03 | 23.96 | $23.30 | 130200 |
| 2022-08-02 | 24.01 | $22.02 | 317900 |
| 2022-08-01 | 24.18 | $23.10 | 452800 |
| 2022-07-29 | 24.24 | $25.10 | 126200 |
| 2022-07-28 | 24.08 | $25.05 | 75700 |
| 2022-07-27 | 23.89 | $25.00 | 164900 |
| 2022-07-26 | 23.68 | $25.00 | 141200 |
| 2022-07-25 | 23.44 | $24.46 | 143000 |
| 2022-07-22 | 23.22 | $24.39 | 101900 |
| 2022-07-21 | 22.99 | $24.59 | 152300 |
| 2022-07-20 | 22.72 | $24.25 | 178600 |
| 2022-07-19 | 22.47 | $22.81 | 169700 |
| 2022-07-18 | 22.34 | $21.79 | 106700 |
| 2022-07-15 | 22.29 | $24.13 | 177100 |
| 2022-07-14 | 21.99 | $23.74 | 67000 |
| 2022-07-13 | 21.71 | $24.77 | 167600 |
| 2022-07-12 | 21.31 | $24.25 | 153900 |
| 2022-07-11 | 20.95 | $24.16 | 152900 |
| 2022-07-08 | 20.59 | $23.86 | 163900 |
| 2022-07-07 | 20.26 | $22.81 | 155800 |
| 2022-07-06 | 20.04 | $21.75 | 164200 |
| 2022-07-05 | 19.93 | $21.78 | 190600 |
| 2022-07-01 | 19.84 | $19.98 | 76600 |
| 2022-06-30 | 19.93 | $19.46 | 122800 |
| 2022-06-29 | 20.09 | $18.86 | 168600 |
| 2022-06-28 | 20.33 | $18.42 | 146500 |
| 2022-06-27 | 20.65 | $18.88 | 254000 |
| 2022-06-24 | 20.95 | $18.71 | 1.8M |
| 2022-06-23 | 21.29 | $20.57 | 265300 |
| 2022-06-22 | 21.48 | $20.35 | 280200 |
| 2022-06-21 | 21.72 | $20.70 | 363000 |
| 2022-06-17 | 21.95 | $19.95 | 308700 |
| 2022-06-16 | 22.26 | $18.78 | 210800 |
| 2022-06-15 | 22.71 | $18.89 | 299300 |
| 2022-06-14 | 23.18 | $19.12 | 201200 |
| 2022-06-13 | 23.64 | $20.22 | 377900 |
| 2022-06-10 | 24.02 | $21.36 | 187700 |
| 2022-06-09 | 24.29 | $23.04 | 149600 |
| 2022-06-08 | 24.40 | $24.60 | 114500 |
| 2022-06-07 | 24.35 | $24.20 | 196400 |
| 2022-06-06 | 24.32 | $24.29 | 295700 |
| 2022-06-03 | 24.30 | $25.23 | 191500 |
| 2022-06-02 | 24.18 | $23.51 | 122800 |
| 2022-06-01 | 24.23 | $23.78 | 204700 |
| 2022-05-31 | 24.25 | $23.39 | 483200 |
| 2022-05-27 | 24.31 | $24.76 | 307600 |
| 2022-05-26 | 24.24 | $24.58 | 266300 |
| 2022-05-25 | 24.18 | $25.70 | 273600 |
| 2022-05-24 | 24.02 | $25.26 | 290600 |
| 2022-05-23 | 23.90 | $25.23 | 318700 |
| 2022-05-20 | 23.79 | $25.58 | 378300 |
| 2022-05-19 | 23.65 | $24.21 | 211000 |
| 2022-05-18 | 23.64 | $22.95 | 148300 |
| 2022-05-17 | 23.77 | $24.02 | 276700 |
| 2022-05-16 | 23.81 | $24.02 | 190300 |
| 2022-05-13 | 23.85 | $24.00 | 380100 |
| 2022-05-12 | 23.92 | $22.28 | 235100 |
| 2022-05-11 | 24.17 | $21.70 | 194700 |
| 2022-05-10 | 24.50 | $22.55 | 190700 |
| 2022-05-09 | 24.77 | $22.05 | 343700 |
| 2022-05-06 | 25.10 | $25.26 | 423800 |
| 2022-05-05 | 25.14 | $25.03 | 201300 |
| 2022-05-04 | 25.21 | $23.58 | 179900 |
| 2022-05-03 | 25.43 | $24.01 | 105300 |
| 2022-05-02 | 25.60 | $24.36 | 89100 |
| 2022-04-29 | 25.73 | $23.78 | 83100 |
| 2022-04-28 | 25.91 | $23.77 | 224500 |
| 2022-04-27 | 26.08 | $26.22 | 138500 |
| 2022-04-26 | 26.00 | $26.26 | 100700 |
| 2022-04-25 | 25.89 | $25.75 | 73600 |
| 2022-04-22 | 25.82 | $25.67 | 108600 |
| 2022-04-21 | 25.74 | $25.52 | 122500 |
| 2022-04-20 | 25.66 | $26.13 | 83300 |
| 2022-04-19 | 25.52 | $25.99 | 87200 |
| 2022-04-18 | 25.37 | $26.20 | 156200 |
| 2022-04-14 | 25.18 | $27.50 | 152600 |
| 2022-04-13 | 24.85 | $27.45 | 116400 |
| 2022-04-12 | 24.50 | $26.26 | 102300 |
| 2022-04-11 | 24.24 | $26.00 | 159000 |
| 2022-04-08 | 23.98 | $27.46 | 153500 |
| 2022-04-07 | 23.56 | $26.55 | 198400 |
| 2022-04-06 | 23.20 | $26.85 | 261600 |
| 2022-04-05 | 22.79 | $24.24 | 148600 |
| 2022-04-04 | 22.61 | $24.07 | 75100 |
| 2022-04-01 | 22.44 | $23.22 | 141100 |
| 2022-03-31 | 22.35 | $22.02 | 142400 |
| 2022-03-30 | 22.36 | $21.95 | 77400 |
| 2022-03-29 | 22.37 | $22.44 | 78200 |
| 2022-03-28 | 22.33 | $21.48 | 164900 |
| 2022-03-25 | 22.39 | $22.71 | 112500 |
| 2022-03-24 | 22.34 | $23.02 | 98500 |
| 2022-03-23 | 22.26 | $23.16 | 89100 |
| 2022-03-22 | 22.17 | $23.57 | 84500 |
| 2022-03-21 | 22.05 | $22.13 | 103200 |
| 2022-03-18 | 22.06 | $22.84 | 262500 |
| 2022-03-17 | 22.01 | $23.00 | 187200 |
| 2022-03-16 | 21.94 | $21.93 | 282900 |
| 2022-03-15 | 21.97 | $21.65 | 105400 |
| 2022-03-14 | 22.03 | $21.51 | 248100 |
| 2022-03-11 | 22.09 | $21.75 | 227700 |
| 2022-03-10 | 22.14 | $21.91 | 358500 |
| 2022-03-09 | 22.18 | $22.80 | 323700 |
| 2022-03-08 | 22.12 | $21.20 | 136600 |
| 2022-03-07 | 22.21 | $21.34 | 120200 |
| 2022-03-04 | 22.28 | $21.29 | 117100 |
| 2022-03-03 | 22.35 | $20.66 | 276400 |
| 2022-03-02 | 22.46 | $21.15 | 176000 |
| 2022-03-01 | 22.52 | $21.34 | 206000 |
| 2022-02-28 | 22.55 | $23.70 | 64300 |
| 2022-02-25 | 22.32 | $23.65 | 87100 |
| 2022-02-24 | 22.07 | $23.42 | 252300 |
| 2022-02-23 | 21.82 | $23.93 | 347500 |
| 2022-02-22 | 21.48 | $23.50 | 186100 |
| 2022-02-18 | 21.16 | $23.12 | 346500 |
| 2022-02-17 | 20.85 | $22.74 | 123200 |
| 2022-02-16 | 20.55 | $22.75 | 126900 |
| 2022-02-15 | 20.22 | $21.95 | 79800 |
| 2022-02-14 | 19.96 | $21.08 | 231600 |
| 2022-02-11 | 19.77 | $20.98 | 212400 |
| 2022-02-10 | 19.57 | $22.41 | 137900 |
| 2022-02-09 | 19.21 | $22.78 | 508600 |
| 2022-02-08 | 18.79 | $21.47 | 112900 |
| 2022-02-07 | 18.46 | $20.38 | 406800 |
| 2022-02-04 | 18.21 | $19.23 | 139900 |
| 2022-02-03 | 18.05 | $18.71 | 75700 |
| 2022-02-02 | 17.93 | $18.85 | 72500 |
| 2022-02-01 | 17.79 | $18.95 | 119300 |
| 2022-01-31 | 17.63 | $19.05 | 265500 |
| 2022-01-28 | 17.44 | $18.16 | 93500 |
| 2022-01-27 | 17.32 | $17.10 | 140000 |
| 2022-01-26 | 17.30 | $17.61 | 1.0M |
| 2022-01-25 | 17.22 | $17.72 | 104300 |
| 2022-01-24 | 17.12 | $17.60 | 250500 |
| 2022-01-21 | 17.03 | $16.90 | 134600 |
| 2022-01-20 | 16.99 | $17.86 | 127100 |
| 2022-01-19 | 16.85 | $18.19 | 88300 |
| 2022-01-18 | 16.67 | $18.36 | 197000 |
| 2022-01-14 | 16.46 | $18.74 | 185600 |
| 2022-01-13 | 16.19 | $17.96 | 212300 |
| 2022-01-12 | 15.98 | $17.53 | 224200 |
| 2022-01-11 | 15.80 | $15.92 | 110400 |
| 2022-01-10 | 15.76 | $15.50 | 54000 |
| 2022-01-07 | 15.75 | $15.56 | 70700 |
| 2022-01-06 | 15.73 | $15.87 | 57200 |
| 2022-01-05 | 15.67 | $15.74 | 75100 |
| 2022-01-04 | 15.62 | $16.60 | 124000 |
| 2022-01-03 | 15.47 | $16.36 | 97900 |
| 2021-12-31 | 15.33 | $15.95 | 78500 |
| 2021-12-30 | 15.22 | $15.71 | 55300 |
| 2021-12-29 | 15.12 | $15.73 | 65300 |
| 2021-12-28 | 15.01 | $15.93 | 91400 |
| 2021-12-27 | 14.87 | $15.68 | 108500 |
| 2021-12-23 | 14.74 | $15.60 | 60300 |
| 2021-12-22 | 14.61 | $15.67 | 60900 |
| 2021-12-21 | 14.47 | $15.69 | 164500 |
| 2021-12-20 | 14.32 | $15.76 | 175100 |
| 2021-12-17 | 14.16 | $15.00 | 354200 |
| 2021-12-16 | 14.07 | $14.97 | 121800 |
| 2021-12-15 | 14.00 | $14.63 | 91600 |
| 2021-12-14 | 13.96 | $13.90 | 115900 |
| 2021-12-13 | 13.99 | $13.88 | 87700 |
| 2021-12-10 | 14.04 | $14.03 | 86100 |
| 2021-12-09 | 14.08 | $14.30 | 115500 |
| 2021-12-08 | 14.11 | $14.51 | 79800 |
| 2021-12-07 | 14.12 | $14.10 | 133400 |
| 2021-12-06 | 14.18 | $13.25 | 206800 |
| 2021-12-03 | 14.33 | $13.27 | 108400 |
| 2021-12-02 | 14.50 | $13.57 | 206200 |
| 2021-12-01 | 14.65 | $13.76 | 196800 |
| 2021-11-30 | 14.80 | $14.23 | 359500 |
| 2021-11-29 | 14.91 | $13.05 | 183200 |
| 2021-11-26 | 15.15 | $13.41 | 64900 |
| 2021-11-24 | 15.36 | $14.32 | 90400 |
| 2021-11-23 | 15.49 | $13.94 | 123100 |
| 2021-11-22 | 15.67 | $14.04 | 153800 |
| 2021-11-19 | 15.85 | $15.69 | 130500 |
| 2021-11-18 | 15.87 | $15.55 | 201700 |
| 2021-11-17 | 15.90 | $15.46 | 211800 |
| 2021-11-16 | 15.94 | $15.89 | 239800 |
| 2021-11-15 | 15.94 | $15.49 | 91800 |
| 2021-11-12 | 15.99 | $15.88 | 85100 |
| 2021-11-11 | 16.00 | $15.96 | 138100 |
| 2021-11-10 | 16.02 | $15.90 | 143000 |
| 2021-11-09 | 16.04 | $15.83 | 224100 |
| 2021-11-08 | 16.07 | $16.06 | 213100 |
| 2021-11-05 | 16.09 | $16.21 | 98100 |
| 2021-11-04 | 16.10 | $16.24 | 79200 |
| 2021-11-03 | 16.11 | $16.54 | 130900 |
| 2021-11-02 | 16.09 | $16.18 | 67100 |
| 2021-11-01 | 16.11 | $16.23 | 68800 |
| 2021-10-29 | 16.13 | $15.88 | 107500 |
| 2021-10-28 | 16.21 | $15.71 | 162900 |
| 2021-10-27 | 16.31 | $15.67 | 174200 |
| 2021-10-26 | 16.44 | $15.80 | 211200 |
| 2021-10-25 | 16.57 | $15.69 | 248000 |
| 2021-10-22 | 16.72 | $15.21 | 180900 |
| 2021-10-21 | 16.93 | $15.75 | 238800 |
| 2021-10-20 | 17.11 | $15.79 | 209300 |
| 2021-10-19 | 17.31 | $16.48 | 112900 |
| 2021-10-18 | 17.45 | $16.53 | 163600 |
| 2021-10-15 | 17.60 | $17.12 | 202600 |
| 2021-10-14 | 17.70 | $17.04 | 94900 |
| 2021-10-13 | 17.81 | $16.92 | 163900 |
| 2021-10-12 | 17.94 | $16.96 | 165700 |
| 2021-10-11 | 18.07 | $17.23 | 80900 |
| 2021-10-08 | 18.18 | $16.68 | 105600 |
| 2021-10-07 | 18.35 | $17.01 | 174300 |
| 2021-10-06 | 18.49 | $17.43 | 285200 |
| 2021-10-05 | 18.59 | $16.73 | 788500 |
| 2021-10-04 | 18.77 | $17.64 | 419600 |
| 2021-10-01 | 18.86 | $19.35 | 427200 |
| 2021-09-30 | 18.78 | $19.92 | 1.2M |
| 2021-09-29 | 18.63 | $18.67 | 1.9M |
| 2021-09-28 | 18.58 | $18.75 | 345300 |
| 2021-09-27 | 18.52 | $18.30 | 363600 |
| 2021-09-24 | 18.48 | $18.49 | 282300 |
| 2021-09-23 | 18.42 | $20.18 | 248000 |
| 2021-09-22 | 18.17 | $19.46 | 272600 |
| 2021-09-21 | 17.96 | $19.10 | 272300 |
| 2021-09-20 | 17.77 | $19.00 | 318900 |
| 2021-09-17 | 17.57 | $18.08 | 358300 |
| 2021-09-16 | 17.44 | $18.33 | 79700 |
| 2021-09-15 | 17.26 | $18.43 | 152200 |
| 2021-09-14 | 17.05 | $17.82 | 136600 |
| 2021-09-13 | 16.89 | $17.93 | 85500 |
| 2021-09-10 | 16.69 | $18.15 | 70400 |
| 2021-09-09 | 16.46 | $18.21 | 72000 |
| 2021-09-08 | 16.20 | $17.90 | 57500 |
| 2021-09-07 | 15.95 | $18.06 | 162200 |
| 2021-09-03 | 15.67 | $18.00 | 177900 |
| 2021-09-02 | 15.38 | $17.20 | 267200 |
| 2021-09-01 | 15.15 | $16.18 | 44100 |
| 2021-08-31 | 15.02 | $16.25 | 101900 |
| 2021-08-30 | 14.87 | $16.02 | 49500 |
| 2021-08-27 | 14.73 | $16.25 | 156200 |
| 2021-08-26 | 14.57 | $15.55 | 59200 |
| 2021-08-25 | 14.47 | $15.17 | 35700 |
| 2021-08-24 | 14.39 | $14.89 | 61700 |
| 2021-08-23 | 14.34 | $14.70 | 77700 |
| 2021-08-20 | 14.31 | $14.18 | 34300 |
| 2021-08-19 | 14.34 | $14.19 | 49400 |
| 2021-08-18 | 14.38 | $14.12 | 35800 |
| 2021-08-17 | 14.43 | $14.39 | 29000 |
| 2021-08-16 | 14.46 | $14.12 | 47300 |
| 2021-08-13 | 14.53 | $14.24 | 88900 |
| 2021-08-12 | 14.59 | $14.19 | 25200 |
| 2021-08-11 | 14.66 | $14.39 | 47700 |
| 2021-08-10 | 14.72 | $14.05 | 53700 |
| 2021-08-09 | 14.83 | $14.25 | 38900 |
| 2021-08-06 | 14.92 | $14.70 | 304800 |
| 2021-08-05 | 14.98 | $14.54 | 62200 |
| 2021-08-04 | 15.06 | $14.63 | 46500 |
| 2021-08-03 | 15.14 | $15.01 | 65600 |
| 2021-08-02 | 15.19 | $14.88 | 25100 |
| 2021-07-30 | 15.26 | $14.45 | 46400 |
| 2021-07-29 | 15.39 | $14.17 | 283600 |
| 2021-07-28 | 15.56 | $13.95 | 102800 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
119.50
2026-07-24
Close Price
$113.03
Vol: 516940
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
13.47
Average
40.49
Maximum
125.79
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 119.50 | $113.03 | 516940 |
| 2026-07-23 | 120.57 | $114.36 | 1.4M |
| 2026-07-22 | 121.50 | $114.48 | 442000 |
| 2026-07-21 | 122.54 | $117.05 | 619528 |
| 2026-07-20 | 123.17 | $116.62 | 365743 |
| 2026-07-17 | 123.97 | $118.86 | 435900 |
| 2026-07-16 | 124.40 | $117.36 | 424645 |
| 2026-07-15 | 125.17 | $121.00 | 316600 |
| 2026-07-14 | 125.26 | $120.89 | 715000 |
| 2026-07-13 | 125.35 | $119.04 | 601198 |
| 2026-07-10 | 125.79 | $122.13 | 539123 |
| 2026-07-09 | 125.61 | $127.70 | 855251 |
| 2026-07-08 | 124.18 | $128.57 | 885141 |
| 2026-07-07 | 122.29 | $128.31 | 902516 |
| 2026-07-06 | 120.10 | $121.91 | 449300 |
| 2026-07-02 | 118.87 | $125.59 | 653000 |
| 2026-07-01 | 116.62 | $120.46 | 1.0M |
| 2026-06-30 | 115.05 | $117.07 | 1.1M |
| 2026-06-29 | 113.91 | $123.00 | 964241 |
| 2026-06-26 | 111.30 | $123.77 | 3.4M |
| 2026-06-25 | 108.09 | $117.28 | 1.9M |
| 2026-06-24 | 105.69 | $114.97 | 969144 |
| 2026-06-23 | 103.39 | $111.07 | 1.1M |
| 2026-06-22 | 101.52 | $107.77 | 1.2M |
| 2026-06-18 | 100.04 | $107.13 | 1.6M |
| 2026-06-17 | 98.45 | $102.04 | 2.0M |
| 2026-06-16 | 97.67 | $101.55 | 868732 |
| 2026-06-15 | 96.88 | $101.00 | 832600 |
| 2026-06-12 | 96.08 | $99.35 | 553600 |
| 2026-06-11 | 95.50 | $99.54 | 687800 |
| 2026-06-10 | 94.80 | $94.00 | 471822 |
| 2026-06-09 | 95.16 | $95.48 | 694228 |
| 2026-06-08 | 95.27 | $93.59 | 473364 |
| 2026-06-05 | 95.81 | $93.48 | 585300 |
| 2026-06-04 | 96.47 | $92.49 | 697700 |
| 2026-06-03 | 97.45 | $91.84 | 619838 |
| 2026-06-02 | 98.72 | $92.17 | 661246 |
| 2026-06-01 | 100.14 | $96.33 | 599100 |
| 2026-05-29 | 100.91 | $101.50 | 1.4M |
| 2026-05-28 | 100.70 | $99.60 | 536300 |
| 2026-05-27 | 100.86 | $97.33 | 668836 |
| 2026-05-26 | 101.52 | $98.90 | 704600 |
| 2026-05-22 | 101.95 | $98.62 | 453100 |
| 2026-05-21 | 102.49 | $100.67 | 922900 |
| 2026-05-20 | 102.69 | $96.95 | 553908 |
| 2026-05-19 | 103.69 | $95.65 | 1.3M |
| 2026-05-18 | 105.10 | $95.49 | 1.0M |
| 2026-05-15 | 106.77 | $102.19 | 1.7M |
| 2026-05-14 | 107.26 | $111.39 | 1.0M |
| 2026-05-13 | 105.87 | $109.16 | 6.5M |
| 2026-05-12 | 104.70 | $106.88 | 662806 |
| 2026-05-11 | 103.81 | $106.17 | 528500 |
| 2026-05-08 | 102.90 | $107.16 | 1.8M |
| 2026-05-07 | 101.61 | $102.93 | 2.0M |
| 2026-05-06 | 100.99 | $110.08 | 1.0M |
| 2026-05-05 | 98.76 | $105.81 | 1.2M |
| 2026-05-04 | 97.05 | $105.79 | 2.1M |
| 2026-05-01 | 95.06 | $96.53 | 497100 |
| 2026-04-30 | 94.70 | $97.31 | 654700 |
| 2026-04-29 | 94.12 | $94.20 | 768125 |
| 2026-04-28 | 94.09 | $94.00 | 621800 |
| 2026-04-27 | 94.11 | $92.48 | 430353 |
| 2026-04-24 | 94.45 | $91.49 | 442431 |
| 2026-04-23 | 95.05 | $91.95 | 317600 |
| 2026-04-22 | 95.65 | $94.31 | 1.1M |
| 2026-04-21 | 95.84 | $93.33 | 635600 |
| 2026-04-20 | 96.26 | $95.71 | 578353 |
| 2026-04-17 | 96.24 | $97.95 | 471800 |
| 2026-04-16 | 95.75 | $95.86 | 321547 |
| 2026-04-15 | 95.60 | $96.40 | 470732 |
| 2026-04-14 | 95.32 | $96.90 | 896100 |
| 2026-04-13 | 94.87 | $96.49 | 571300 |
| 2026-04-10 | 94.44 | $95.20 | 722900 |
| 2026-04-09 | 94.21 | $98.95 | 439221 |
| 2026-04-08 | 93.14 | $97.95 | 702900 |
| 2026-04-07 | 92.12 | $95.65 | 724741 |
| 2026-04-06 | 91.42 | $96.24 | 494300 |
| 2026-04-02 | 90.48 | $94.17 | 742924 |
| 2026-04-01 | 89.84 | $94.62 | 873716 |
| 2026-03-31 | 89.00 | $92.38 | 1.8M |
| 2026-03-30 | 88.52 | $87.90 | 2.1M |
| 2026-03-27 | 88.91 | $88.44 | 946837 |
| 2026-03-26 | 89.27 | $88.88 | 672844 |
| 2026-03-25 | 89.61 | $90.17 | 614546 |
| 2026-03-24 | 89.73 | $87.88 | 969100 |
| 2026-03-23 | 90.38 | $89.43 | 1.3M |
| 2026-03-20 | 90.81 | $88.51 | 2.2M |
| 2026-03-19 | 91.52 | $90.72 | 962221 |
| 2026-03-18 | 91.88 | $91.66 | 1.2M |
| 2026-03-17 | 92.12 | $96.55 | 865452 |
| 2026-03-16 | 91.37 | $92.64 | 724433 |
| 2026-03-13 | 91.34 | $90.66 | 505638 |
| 2026-03-12 | 91.73 | $89.78 | 1.2M |
| 2026-03-11 | 92.39 | $91.75 | 567152 |
| 2026-03-10 | 92.74 | $90.93 | 768712 |
| 2026-03-09 | 93.33 | $88.78 | 1.1M |
| 2026-03-06 | 94.48 | $86.30 | 599510 |
| 2026-03-05 | 96.35 | $87.84 | 1.6M |
| 2026-03-04 | 98.19 | $93.04 | 803300 |
| 2026-03-03 | 99.23 | $87.80 | 613723 |
| 2026-03-02 | 101.54 | $90.09 | 634007 |
| 2026-02-27 | 103.73 | $92.29 | 1.0M |
| 2026-02-26 | 105.78 | $92.19 | 2.2M |
| 2026-02-25 | 108.16 | $108.62 | 649037 |
| 2026-02-24 | 107.43 | $107.48 | 631453 |
| 2026-02-23 | 106.80 | $105.89 | 427600 |
| 2026-02-20 | 106.37 | $105.16 | 606200 |
| 2026-02-19 | 105.98 | $105.49 | 593720 |
| 2026-02-18 | 105.44 | $105.10 | 540013 |
| 2026-02-17 | 104.86 | $102.83 | 896332 |
| 2026-02-13 | 104.63 | $103.10 | 682820 |
| 2026-02-12 | 104.27 | $102.01 | 505800 |
| 2026-02-11 | 104.05 | $99.88 | 521432 |
| 2026-02-10 | 104.20 | $100.91 | 254298 |
| 2026-02-09 | 104.13 | $100.54 | 637883 |
| 2026-02-06 | 104.08 | $100.47 | 588729 |
| 2026-02-05 | 103.99 | $98.23 | 667419 |
| 2026-02-04 | 104.32 | $103.96 | 958400 |
| 2026-02-03 | 103.45 | $105.45 | 670741 |
| 2026-02-02 | 102.08 | $103.80 | 903487 |
| 2026-01-30 | 100.78 | $103.22 | 805904 |
| 2026-01-29 | 99.36 | $102.92 | 576625 |
| 2026-01-28 | 97.73 | $100.85 | 1.0M |
| 2026-01-27 | 96.22 | $99.27 | 680493 |
| 2026-01-26 | 94.77 | $96.92 | 882340 |
| 2026-01-23 | 93.55 | $94.29 | 802718 |
| 2026-01-22 | 92.64 | $96.03 | 774400 |
| 2026-01-21 | 91.18 | $93.27 | 1.8M |
| 2026-01-20 | 90.03 | $91.89 | 579730 |
| 2026-01-16 | 88.96 | $91.05 | 336130 |
| 2026-01-15 | 87.85 | $92.32 | 727120 |
| 2026-01-14 | 86.27 | $90.65 | 492725 |
| 2026-01-13 | 84.76 | $90.44 | 749354 |
| 2026-01-12 | 83.02 | $89.50 | 1.2M |
| 2026-01-09 | 81.18 | $86.57 | 892419 |
| 2026-01-08 | 79.64 | $81.60 | 758822 |
| 2026-01-07 | 78.88 | $81.98 | 668375 |
| 2026-01-06 | 77.90 | $76.46 | 838929 |
| 2026-01-05 | 77.92 | $75.56 | 1.0M |
| 2026-01-02 | 78.10 | $78.07 | 1.7M |
| 2025-12-31 | 77.78 | $78.99 | 465100 |
| 2025-12-30 | 77.19 | $78.85 | 504372 |
| 2025-12-29 | 76.52 | $80.21 | 461137 |
| 2025-12-26 | 75.44 | $79.26 | 318550 |
| 2025-12-24 | 74.38 | $80.75 | 241934 |
| 2025-12-23 | 72.82 | $80.05 | 698020 |
| 2025-12-22 | 71.14 | $81.07 | 975828 |
| 2025-12-19 | 68.99 | $77.74 | 3.9M |
| 2025-12-18 | 67.19 | $70.28 | 611900 |
| 2025-12-17 | 66.67 | $69.00 | 857000 |
| 2025-12-16 | 66.36 | $67.05 | 1.3M |
| 2025-12-15 | 66.41 | $64.10 | 530800 |
| 2025-12-12 | 67.11 | $65.00 | 461200 |
| 2025-12-11 | 67.73 | $65.72 | 786237 |
| 2025-12-10 | 68.31 | $64.67 | 727806 |
| 2025-12-09 | 69.21 | $65.40 | 991926 |
| 2025-12-08 | 70.11 | $67.90 | 1.6M |
| 2025-12-05 | 70.63 | $68.48 | 404051 |
| 2025-12-04 | 71.11 | $71.53 | 234200 |
| 2025-12-03 | 71.03 | $70.99 | 643100 |
| 2025-12-02 | 71.05 | $69.88 | 406900 |
| 2025-12-01 | 71.30 | $70.01 | 931000 |
| 2025-11-28 | 71.57 | $73.05 | 104629 |
| 2025-11-26 | 71.24 | $73.13 | 402922 |
| 2025-11-25 | 70.84 | $71.76 | 324203 |
| 2025-11-24 | 70.66 | $72.20 | 285700 |
| 2025-11-21 | 70.37 | $70.97 | 721300 |
| 2025-11-20 | 70.29 | $69.16 | 416100 |
| 2025-11-19 | 70.58 | $70.44 | 591044 |
| 2025-11-18 | 70.65 | $72.19 | 414300 |
| 2025-11-17 | 70.36 | $72.21 | 481612 |
| 2025-11-14 | 70.03 | $71.44 | 450600 |
| 2025-11-13 | 69.81 | $69.25 | 2.0M |
| 2025-11-12 | 70.02 | $70.78 | 466712 |
| 2025-11-11 | 69.94 | $71.32 | 428152 |
| 2025-11-10 | 69.75 | $69.71 | 577800 |
| 2025-11-07 | 69.87 | $68.11 | 690513 |
| 2025-11-06 | 70.34 | $67.72 | 563803 |
| 2025-11-05 | 70.99 | $70.09 | 1.2M |
| 2025-11-04 | 71.24 | $70.97 | 792600 |
| 2025-11-03 | 71.34 | $70.85 | 603312 |
| 2025-10-31 | 71.49 | $72.65 | 389706 |
| 2025-10-30 | 71.29 | $72.20 | 472700 |
| 2025-10-29 | 71.16 | $70.46 | 428500 |
| 2025-10-28 | 71.37 | $70.51 | 329730 |
| 2025-10-27 | 71.61 | $71.58 | 399900 |
| 2025-10-24 | 71.66 | $70.02 | 320724 |
| 2025-10-23 | 72.05 | $69.41 | 308411 |
| 2025-10-22 | 72.64 | $69.60 | 601107 |
| 2025-10-21 | 73.28 | $68.98 | 770006 |
| 2025-10-20 | 74.15 | $73.03 | 364762 |
| 2025-10-17 | 74.30 | $73.53 | 351125 |
| 2025-10-16 | 74.37 | $74.42 | 350239 |
| 2025-10-15 | 74.26 | $76.19 | 517278 |
| 2025-10-14 | 73.76 | $73.28 | 376816 |
| 2025-10-13 | 73.78 | $72.17 | 428535 |
| 2025-10-10 | 74.03 | $72.71 | 504300 |
| 2025-10-09 | 74.20 | $73.82 | 2.1M |
| 2025-10-08 | 74.16 | $72.85 | 1.3M |
| 2025-10-07 | 74.32 | $73.74 | 495015 |
| 2025-10-06 | 74.30 | $72.53 | 446820 |
| 2025-10-03 | 74.54 | $72.95 | 490400 |
| 2025-10-02 | 74.71 | $71.75 | 779900 |
| 2025-10-01 | 75.15 | $73.00 | 827046 |
| 2025-09-30 | 75.39 | $73.31 | 426114 |
| 2025-09-29 | 75.59 | $72.85 | 473121 |
| 2025-09-26 | 75.91 | $72.76 | 647057 |
| 2025-09-25 | 76.28 | $73.57 | 1.2M |
| 2025-09-24 | 76.52 | $74.26 | 2.1M |
| 2025-09-23 | 76.64 | $73.62 | 757700 |
| 2025-09-22 | 76.90 | $73.93 | 1.1M |
| 2025-09-19 | 77.11 | $74.38 | 1.4M |
| 2025-09-18 | 77.24 | $75.32 | 704200 |
| 2025-09-17 | 77.17 | $73.14 | 607010 |
| 2025-09-16 | 77.52 | $73.79 | 413818 |
| 2025-09-15 | 77.76 | $74.19 | 436332 |
| 2025-09-12 | 77.93 | $74.31 | 336400 |
| 2025-09-11 | 78.07 | $75.99 | 485767 |
| 2025-09-10 | 77.84 | $74.89 | 409600 |
| 2025-09-09 | 77.78 | $77.69 | 604100 |
| 2025-09-08 | 77.08 | $77.39 | 505700 |
| 2025-09-05 | 76.29 | $76.06 | 445655 |
| 2025-09-04 | 75.62 | $74.18 | 593400 |
| 2025-09-03 | 75.21 | $74.61 | 624700 |
| 2025-09-02 | 74.60 | $74.34 | 920875 |
| 2025-08-29 | 73.91 | $73.87 | 1.1M |
| 2025-08-28 | 73.17 | $75.53 | 1.7M |
| 2025-08-27 | 71.93 | $74.65 | 930400 |
| 2025-08-26 | 70.64 | $74.20 | 851400 |
| 2025-08-25 | 69.20 | $71.81 | 790003 |
| 2025-08-22 | 68.00 | $71.52 | 1.2M |
| 2025-08-21 | 66.64 | $69.06 | 559600 |
| 2025-08-20 | 65.55 | $66.71 | 343738 |
| 2025-08-19 | 64.75 | $65.16 | 1.0M |
| 2025-08-18 | 64.12 | $66.68 | 699423 |
| 2025-08-15 | 63.04 | $67.93 | 1.0M |
| 2025-08-14 | 61.50 | $64.83 | 640736 |
| 2025-08-13 | 60.35 | $65.14 | 1.1M |
| 2025-08-12 | 58.92 | $64.72 | 1.4M |
| 2025-08-11 | 57.33 | $65.87 | 1.9M |
| 2025-08-08 | 55.23 | $59.97 | 878647 |
| 2025-08-07 | 54.03 | $59.82 | 2.0M |
| 2025-08-06 | 52.66 | $53.39 | 611500 |
| 2025-08-05 | 52.42 | $51.84 | 368636 |
| 2025-08-04 | 52.46 | $52.24 | 313600 |
| 2025-08-01 | 52.41 | $52.02 | 337700 |
| 2025-07-31 | 52.41 | $51.68 | 325700 |
| 2025-07-30 | 52.47 | $51.12 | 406940 |
| 2025-07-29 | 52.65 | $51.17 | 304300 |
| 2025-07-28 | 52.84 | $51.49 | 252407 |
| 2025-07-25 | 52.99 | $51.83 | 247804 |
| 2025-07-24 | 53.09 | $52.17 | 294815 |
| 2025-07-23 | 53.12 | $53.05 | 415800 |
| 2025-07-22 | 52.96 | $52.19 | 335400 |
| 2025-07-21 | 52.95 | $51.95 | 267213 |
| 2025-07-18 | 52.98 | $51.93 | 256000 |
| 2025-07-17 | 53.01 | $52.73 | 256900 |
| 2025-07-16 | 52.87 | $52.80 | 372785 |
| 2025-07-15 | 52.67 | $51.98 | 313300 |
| 2025-07-14 | 52.61 | $53.28 | 705635 |
| 2025-07-11 | 52.25 | $52.66 | 321143 |
| 2025-07-10 | 51.96 | $53.01 | 379719 |
| 2025-07-09 | 51.54 | $53.46 | 703182 |
| 2025-07-08 | 50.94 | $50.27 | 298606 |
| 2025-07-07 | 50.91 | $50.47 | 581661 |
| 2025-07-03 | 50.83 | $50.30 | 216700 |
| 2025-07-02 | 50.76 | $49.09 | 462000 |
| 2025-07-01 | 50.92 | $48.39 | 743621 |
| 2025-06-30 | 51.24 | $50.89 | 393700 |
| 2025-06-27 | 51.08 | $51.09 | 939544 |
| 2025-06-26 | 50.84 | $50.56 | 234600 |
| 2025-06-25 | 50.66 | $50.13 | 272409 |
| 2025-06-24 | 50.53 | $51.11 | 310001 |
| 2025-06-23 | 50.16 | $50.28 | 353567 |
| 2025-06-20 | 49.89 | $50.34 | 737624 |
| 2025-06-18 | 49.56 | $50.80 | 414100 |
| 2025-06-17 | 49.06 | $50.70 | 526534 |
| 2025-06-16 | 48.50 | $50.42 | 598401 |
| 2025-06-13 | 47.89 | $49.63 | 442126 |
| 2025-06-12 | 47.34 | $49.02 | 378600 |
| 2025-06-11 | 46.83 | $48.46 | 675212 |
| 2025-06-10 | 46.34 | $48.98 | 600605 |
| 2025-06-09 | 45.66 | $47.05 | 396823 |
| 2025-06-06 | 45.27 | $46.38 | 272949 |
| 2025-06-05 | 44.95 | $44.65 | 393300 |
| 2025-06-04 | 44.94 | $44.61 | 275733 |
| 2025-06-03 | 44.94 | $45.29 | 457345 |
| 2025-06-02 | 44.79 | $45.97 | 587533 |
| 2025-05-30 | 44.47 | $44.46 | 336400 |
| 2025-05-29 | 44.42 | $44.00 | 513504 |
| 2025-05-28 | 44.44 | $43.73 | 205542 |
| 2025-05-27 | 44.53 | $43.87 | 293700 |
| 2025-05-23 | 44.60 | $44.00 | 164640 |
| 2025-05-22 | 44.65 | $44.05 | 249900 |
| 2025-05-21 | 44.69 | $44.31 | 322800 |
| 2025-05-20 | 44.67 | $45.34 | 393200 |
| 2025-05-19 | 44.44 | $44.89 | 375600 |
| 2025-05-16 | 44.25 | $45.01 | 219847 |
| 2025-05-15 | 44.01 | $45.28 | 231000 |
| 2025-05-14 | 43.66 | $44.39 | 230800 |
| 2025-05-13 | 43.45 | $45.27 | 462438 |
| 2025-05-12 | 43.01 | $45.57 | 385948 |
| 2025-05-09 | 42.44 | $44.27 | 653800 |
| 2025-05-08 | 42.05 | $45.24 | 1.2M |
| 2025-05-07 | 41.39 | $41.22 | 405442 |
| 2025-05-06 | 41.48 | $41.00 | 372800 |
| 2025-05-05 | 41.63 | $44.15 | 475814 |
| 2025-05-02 | 41.15 | $43.69 | 398500 |
| 2025-05-01 | 40.68 | $43.42 | 435300 |
| 2025-04-30 | 40.20 | $43.45 | 351200 |
| 2025-04-29 | 39.65 | $42.54 | 444113 |
| 2025-04-28 | 39.21 | $41.31 | 307343 |
| 2025-04-25 | 38.96 | $40.80 | 186100 |
| 2025-04-24 | 38.80 | $40.47 | 295008 |
| 2025-04-23 | 38.69 | $39.62 | 524600 |
| 2025-04-22 | 38.75 | $39.43 | 449800 |
| 2025-04-21 | 38.88 | $38.39 | 315200 |
| 2025-04-17 | 39.26 | $39.10 | 429100 |
| 2025-04-16 | 39.57 | $38.75 | 315230 |
| 2025-04-15 | 40.01 | $38.63 | 335900 |
| 2025-04-14 | 40.56 | $39.59 | 296120 |
| 2025-04-11 | 41.01 | $39.58 | 512121 |
| 2025-04-10 | 41.55 | $39.12 | 514500 |
| 2025-04-09 | 42.28 | $41.47 | 881100 |
| 2025-04-08 | 42.65 | $39.32 | 516100 |
| 2025-04-07 | 43.53 | $41.00 | 684300 |
| 2025-04-04 | 44.21 | $42.03 | 641600 |
| 2025-04-03 | 44.79 | $43.23 | 464323 |
| 2025-04-02 | 45.21 | $45.00 | 451148 |
| 2025-04-01 | 45.33 | $44.04 | 405400 |
| 2025-03-31 | 45.68 | $45.05 | 394615 |
| 2025-03-28 | 45.87 | $45.99 | 155900 |
| 2025-03-27 | 45.90 | $46.08 | 535436 |
| 2025-03-26 | 45.92 | $46.28 | 393047 |
| 2025-03-25 | 45.90 | $47.06 | 264930 |
| 2025-03-24 | 45.72 | $47.02 | 437300 |
| 2025-03-21 | 45.51 | $47.02 | 896100 |
| 2025-03-20 | 45.29 | $47.87 | 454900 |
| 2025-03-19 | 44.85 | $47.13 | 521933 |
| 2025-03-18 | 44.50 | $44.31 | 350800 |
| 2025-03-17 | 44.70 | $45.15 | 452124 |
| 2025-03-14 | 44.76 | $44.28 | 392600 |
| 2025-03-13 | 45.02 | $44.56 | 229200 |
| 2025-03-12 | 45.28 | $45.03 | 789310 |
| 2025-03-11 | 45.48 | $44.06 | 445200 |
| 2025-03-10 | 45.93 | $43.01 | 604600 |
| 2025-03-07 | 46.68 | $43.46 | 585000 |
| 2025-03-06 | 47.46 | $43.42 | 596779 |
| 2025-03-05 | 48.37 | $44.64 | 657400 |
| 2025-03-04 | 49.18 | $45.22 | 560134 |
| 2025-03-03 | 49.99 | $45.99 | 590014 |
| 2025-02-28 | 50.77 | $47.57 | 513300 |
| 2025-02-27 | 51.33 | $46.98 | 967439 |
| 2025-02-26 | 52.10 | $50.52 | 486728 |
| 2025-02-25 | 52.24 | $49.93 | 608911 |
| 2025-02-24 | 52.51 | $50.95 | 594400 |
| 2025-02-21 | 52.61 | $52.45 | 940110 |
| 2025-02-20 | 52.39 | $53.16 | 510111 |
| 2025-02-19 | 51.97 | $52.17 | 568200 |
| 2025-02-18 | 51.68 | $52.70 | 888832 |
| 2025-02-14 | 51.22 | $50.04 | 398500 |
| 2025-02-13 | 51.24 | $50.70 | 237825 |
| 2025-02-12 | 51.11 | $50.72 | 316921 |
| 2025-02-11 | 50.93 | $50.16 | 371000 |
| 2025-02-10 | 50.84 | $50.46 | 356800 |
| 2025-02-07 | 50.66 | $51.06 | 616405 |
| 2025-02-06 | 50.30 | $51.23 | 610309 |
| 2025-02-05 | 49.84 | $52.28 | 801787 |
| 2025-02-04 | 49.08 | $50.21 | 410219 |
| 2025-02-03 | 48.61 | $48.59 | 455413 |
| 2025-01-31 | 48.40 | $48.88 | 441475 |
| 2025-01-30 | 48.08 | $48.44 | 713602 |
| 2025-01-29 | 47.80 | $48.60 | 257888 |
| 2025-01-28 | 47.42 | $48.54 | 326605 |
| 2025-01-27 | 46.99 | $48.48 | 1.3M |
| 2025-01-24 | 46.49 | $47.53 | 435624 |
| 2025-01-23 | 46.11 | $48.65 | 428526 |
| 2025-01-22 | 45.41 | $46.72 | 598500 |
| 2025-01-21 | 45.01 | $47.98 | 430997 |
| 2025-01-17 | 44.27 | $46.95 | 451636 |
| 2025-01-16 | 43.63 | $45.83 | 499309 |
| 2025-01-15 | 43.11 | $46.33 | 644331 |
| 2025-01-14 | 42.41 | $43.32 | 892300 |
| 2025-01-13 | 42.23 | $44.00 | 516403 |
| 2025-01-10 | 41.87 | $41.32 | 409906 |
| 2025-01-08 | 42.02 | $42.00 | 306000 |
| 2025-01-07 | 42.06 | $42.06 | 509128 |
| 2025-01-06 | 42.10 | $43.09 | 739724 |
| 2025-01-03 | 41.92 | $42.80 | 264400 |
| 2025-01-02 | 41.78 | $42.04 | 209700 |
| 2024-12-31 | 41.77 | $41.35 | 223009 |
| 2024-12-30 | 41.92 | $41.18 | 250000 |
| 2024-12-27 | 42.12 | $41.56 | 215800 |
| 2024-12-26 | 42.28 | $42.03 | 194100 |
| 2024-12-24 | 42.38 | $42.17 | 78000 |
| 2024-12-23 | 42.45 | $41.73 | 320411 |
| 2024-12-20 | 42.64 | $41.51 | 1.2M |
| 2024-12-19 | 42.90 | $41.13 | 540627 |
| 2024-12-18 | 43.28 | $40.60 | 553802 |
| 2024-12-17 | 43.84 | $42.65 | 279100 |
| 2024-12-16 | 44.05 | $42.39 | 334953 |
| 2024-12-13 | 44.35 | $42.44 | 456000 |
| 2024-12-12 | 44.68 | $42.28 | 561908 |
| 2024-12-11 | 45.09 | $43.61 | 295012 |
| 2024-12-10 | 45.29 | $44.10 | 765300 |
| 2024-12-09 | 45.40 | $43.31 | 393800 |
| 2024-12-06 | 45.70 | $44.67 | 300800 |
| 2024-12-05 | 45.74 | $44.40 | 304100 |
| 2024-12-04 | 45.84 | $45.47 | 219500 |
| 2024-12-03 | 45.72 | $45.59 | 200208 |
| 2024-12-02 | 45.55 | $46.21 | 301400 |
| 2024-11-29 | 45.21 | $46.22 | 206900 |
| 2024-11-27 | 44.80 | $46.65 | 279943 |
| 2024-11-26 | 44.23 | $45.15 | 323950 |
| 2024-11-25 | 43.88 | $44.27 | 544613 |
| 2024-11-22 | 43.64 | $44.73 | 314200 |
| 2024-11-21 | 43.26 | $43.48 | 352000 |
| 2024-11-20 | 43.08 | $43.69 | 450900 |
| 2024-11-19 | 42.82 | $42.09 | 389600 |
| 2024-11-18 | 42.85 | $41.42 | 595800 |
| 2024-11-15 | 43.01 | $44.50 | 605104 |
| 2024-11-14 | 42.55 | $46.26 | 862800 |
| 2024-11-13 | 41.63 | $43.92 | 622300 |
| 2024-11-12 | 41.05 | $42.28 | 717971 |
| 2024-11-11 | 40.73 | $41.61 | 287900 |
| 2024-11-08 | 40.49 | $42.00 | 367700 |
| 2024-11-07 | 40.12 | $41.08 | 241800 |
| 2024-11-06 | 39.90 | $41.09 | 438220 |
| 2024-11-05 | 39.63 | $40.72 | 271737 |
| 2024-11-04 | 39.39 | $40.45 | 356800 |
| 2024-11-01 | 39.18 | $40.40 | 357420 |
| 2024-10-31 | 38.94 | $38.46 | 246800 |
| 2024-10-30 | 39.07 | $39.18 | 306204 |
| 2024-10-29 | 39.08 | $39.06 | 203733 |
| 2024-10-28 | 39.11 | $39.54 | 203126 |
| 2024-10-25 | 39.05 | $38.89 | 195510 |
| 2024-10-24 | 39.12 | $39.36 | 277204 |
| 2024-10-23 | 39.10 | $38.42 | 213910 |
| 2024-10-22 | 39.28 | $39.68 | 145200 |
| 2024-10-21 | 39.22 | $39.35 | 213722 |
| 2024-10-18 | 39.23 | $39.46 | 644701 |
| 2024-10-17 | 39.21 | $39.32 | 405700 |
| 2024-10-16 | 39.22 | $39.78 | 235600 |
| 2024-10-15 | 39.14 | $39.71 | 136339 |
| 2024-10-14 | 39.06 | $39.77 | 114600 |
| 2024-10-11 | 38.96 | $40.11 | 483414 |
| 2024-10-10 | 38.78 | $38.48 | 352062 |
| 2024-10-09 | 38.91 | $37.85 | 220956 |
| 2024-10-08 | 39.20 | $38.91 | 220700 |
| 2024-10-07 | 39.32 | $38.75 | 283743 |
| 2024-10-04 | 39.49 | $39.26 | 278536 |
| 2024-10-03 | 39.58 | $39.61 | 240300 |
| 2024-10-02 | 39.62 | $41.49 | 524700 |
| 2024-10-01 | 39.27 | $40.12 | 785237 |
| 2024-09-30 | 39.16 | $39.00 | 368635 |
| 2024-09-27 | 39.26 | $38.85 | 192820 |
| 2024-09-26 | 39.42 | $38.70 | 246226 |
| 2024-09-25 | 39.64 | $38.99 | 242814 |
| 2024-09-24 | 39.83 | $38.98 | 639409 |
| 2024-09-23 | 40.06 | $38.93 | 357800 |
| 2024-09-20 | 40.34 | $38.96 | 929634 |
| 2024-09-19 | 40.66 | $39.35 | 339438 |
| 2024-09-18 | 40.95 | $37.90 | 1.5M |
| 2024-09-17 | 41.60 | $40.29 | 305119 |
| 2024-09-16 | 41.84 | $40.42 | 342600 |
| 2024-09-13 | 42.09 | $41.12 | 312121 |
| 2024-09-12 | 42.23 | $41.13 | 203700 |
| 2024-09-11 | 42.38 | $41.91 | 237200 |
| 2024-09-10 | 42.40 | $41.77 | 223900 |
| 2024-09-09 | 42.44 | $41.03 | 376413 |
| 2024-09-06 | 42.63 | $41.12 | 295349 |
| 2024-09-05 | 42.84 | $41.65 | 233000 |
| 2024-09-04 | 42.95 | $41.80 | 368500 |
| 2024-09-03 | 43.05 | $41.31 | 329200 |
| 2024-08-30 | 43.26 | $43.11 | 331405 |
| 2024-08-29 | 43.12 | $41.98 | 610228 |
| 2024-08-28 | 43.18 | $43.87 | 375900 |
| 2024-08-27 | 42.84 | $44.25 | 526200 |
| 2024-08-26 | 42.36 | $43.08 | 310323 |
| 2024-08-23 | 42.04 | $41.12 | 391356 |
| 2024-08-22 | 42.07 | $40.98 | 286100 |
| 2024-08-21 | 42.13 | $41.24 | 406100 |
| 2024-08-20 | 42.14 | $40.99 | 452417 |
| 2024-08-19 | 42.19 | $41.83 | 477012 |
| 2024-08-16 | 42.06 | $40.70 | 454215 |
| 2024-08-15 | 42.14 | $41.53 | 347520 |
| 2024-08-14 | 42.04 | $41.49 | 529050 |
| 2024-08-13 | 41.93 | $41.09 | 577705 |
| 2024-08-12 | 41.87 | $44.74 | 1.1M |
| 2024-08-09 | 41.02 | $40.02 | 375533 |
| 2024-08-08 | 41.01 | $39.87 | 391722 |
| 2024-08-07 | 41.03 | $38.96 | 376843 |
| 2024-08-06 | 41.22 | $39.15 | 331303 |
| 2024-08-05 | 41.40 | $38.50 | 474720 |
| 2024-08-02 | 41.73 | $39.38 | 349100 |
| 2024-08-01 | 41.90 | $40.13 | 576548 |
| 2024-07-31 | 41.94 | $40.55 | 509200 |
| 2024-07-30 | 41.87 | $40.30 | 473600 |
| 2024-07-29 | 41.82 | $42.05 | 771700 |
| 2024-07-26 | 41.38 | $43.33 | 2.4M |
| 2024-07-25 | 40.57 | $40.37 | 800111 |
| 2024-07-24 | 40.25 | $39.07 | 286012 |
| 2024-07-23 | 40.12 | $40.20 | 482855 |
| 2024-07-22 | 39.72 | $39.53 | 618082 |
| 2024-07-19 | 39.38 | $39.49 | 1.2M |
| 2024-07-18 | 38.97 | $37.37 | 471304 |
| 2024-07-17 | 38.92 | $38.37 | 714140 |
| 2024-07-16 | 38.63 | $40.00 | 975252 |
| 2024-07-15 | 37.93 | $39.48 | 796320 |
| 2024-07-12 | 37.21 | $39.44 | 1.1M |
| 2024-07-11 | 36.36 | $37.66 | 758885 |
| 2024-07-10 | 35.74 | $35.92 | 422525 |
| 2024-07-09 | 35.36 | $36.60 | 561983 |
| 2024-07-08 | 34.77 | $35.91 | 1.0M |
| 2024-07-05 | 34.21 | $34.43 | 593804 |
| 2024-07-03 | 33.85 | $33.88 | 222124 |
| 2024-07-02 | 33.54 | $33.68 | 385234 |
| 2024-07-01 | 33.20 | $34.16 | 693198 |
| 2024-06-28 | 32.69 | $34.19 | 2.7M |
| 2024-06-27 | 32.08 | $33.11 | 706016 |
| 2024-06-26 | 31.59 | $32.86 | 486813 |
| 2024-06-25 | 31.05 | $33.14 | 860470 |
| 2024-06-24 | 30.36 | $34.85 | 1.3M |
| 2024-06-21 | 29.19 | $32.05 | 3.2M |
| 2024-06-20 | 28.41 | $31.14 | 1.2M |
| 2024-06-18 | 27.68 | $29.25 | 1.7M |
| 2024-06-17 | 27.24 | $33.00 | 3.7M |
| 2024-06-14 | 25.92 | $25.92 | 553257 |
| 2024-06-13 | 25.89 | $26.68 | 405403 |
| 2024-06-12 | 25.69 | $27.00 | 1.0M |
| 2024-06-11 | 25.38 | $26.20 | 481316 |
| 2024-06-10 | 25.20 | $25.55 | 455502 |
| 2024-06-07 | 25.12 | $25.07 | 641569 |
| 2024-06-06 | 25.13 | $24.96 | 412667 |
| 2024-06-05 | 25.17 | $26.30 | 732602 |
| 2024-06-04 | 24.93 | $25.79 | 793904 |
| 2024-06-03 | 24.75 | $25.35 | 1.1M |
| 2024-05-31 | 24.65 | $24.03 | 565910 |
| 2024-05-30 | 24.80 | $24.44 | 465035 |
| 2024-05-29 | 24.90 | $24.21 | 464544 |
| 2024-05-28 | 25.06 | $24.76 | 779083 |
| 2024-05-24 | 25.13 | $24.55 | 319055 |
| 2024-05-23 | 25.26 | $25.47 | 502209 |
| 2024-05-22 | 25.21 | $26.22 | 309152 |
| 2024-05-21 | 25.00 | $25.79 | 344702 |
| 2024-05-20 | 24.85 | $25.30 | 377645 |
| 2024-05-17 | 24.78 | $24.07 | 308777 |
| 2024-05-16 | 24.95 | $24.75 | 366735 |
| 2024-05-15 | 25.01 | $24.99 | 345099 |
| 2024-05-14 | 25.03 | $24.80 | 377332 |
| 2024-05-13 | 25.09 | $24.78 | 385150 |
| 2024-05-10 | 25.17 | $24.76 | 429935 |
| 2024-05-09 | 25.26 | $25.83 | 631766 |
| 2024-05-08 | 25.15 | $25.04 | 357020 |
| 2024-05-07 | 25.18 | $25.91 | 271526 |
| 2024-05-06 | 25.04 | $26.39 | 327946 |
| 2024-05-03 | 24.77 | $25.84 | 341067 |
| 2024-05-02 | 24.58 | $25.60 | 313320 |
| 2024-05-01 | 24.40 | $25.72 | 681541 |
| 2024-04-30 | 24.18 | $25.11 | 538614 |
| 2024-04-29 | 24.06 | $25.07 | 369245 |
| 2024-04-26 | 23.93 | $24.46 | 268335 |
| 2024-04-25 | 23.91 | $24.49 | 817338 |
| 2024-04-24 | 23.88 | $24.02 | 317121 |
| 2024-04-23 | 23.96 | $24.42 | 423071 |
| 2024-04-22 | 23.97 | $24.17 | 254735 |
| 2024-04-19 | 24.03 | $23.81 | 336931 |
| 2024-04-18 | 24.19 | $23.57 | 400347 |
| 2024-04-17 | 24.44 | $23.85 | 327457 |
| 2024-04-16 | 24.66 | $24.01 | 317919 |
| 2024-04-15 | 24.90 | $23.91 | 404570 |
| 2024-04-12 | 25.20 | $24.58 | 484700 |
| 2024-04-11 | 25.40 | $25.83 | 294609 |
| 2024-04-10 | 25.39 | $25.63 | 377179 |
| 2024-04-09 | 25.41 | $26.20 | 402532 |
| 2024-04-08 | 25.33 | $25.92 | 296251 |
| 2024-04-05 | 25.29 | $26.26 | 555415 |
| 2024-04-04 | 25.18 | $25.33 | 443059 |
| 2024-04-03 | 25.26 | $24.74 | 424902 |
| 2024-04-02 | 25.47 | $25.21 | 1.0M |
| 2024-04-01 | 25.63 | $25.45 | 526093 |
| 2024-03-28 | 25.77 | $25.12 | 424360 |
| 2024-03-27 | 26.00 | $25.12 | 401405 |
| 2024-03-26 | 26.28 | $24.92 | 462256 |
| 2024-03-25 | 26.64 | $26.14 | 471526 |
| 2024-03-22 | 26.81 | $26.13 | 485046 |
| 2024-03-21 | 27.02 | $26.04 | 500621 |
| 2024-03-20 | 27.27 | $26.99 | 653249 |
| 2024-03-19 | 27.37 | $27.01 | 695103 |
| 2024-03-18 | 27.49 | $25.98 | 790686 |
| 2024-03-15 | 27.84 | $26.77 | 2.3M |
| 2024-03-14 | 28.08 | $28.17 | 895684 |
| 2024-03-13 | 28.07 | $27.77 | 583859 |
| 2024-03-12 | 28.14 | $27.48 | 500422 |
| 2024-03-11 | 28.28 | $26.94 | 461287 |
| 2024-03-08 | 28.56 | $28.15 | 319248 |
| 2024-03-07 | 28.63 | $28.21 | 279915 |
| 2024-03-06 | 28.69 | $28.41 | 487106 |
| 2024-03-05 | 28.72 | $28.00 | 464561 |
| 2024-03-04 | 28.84 | $28.68 | 318506 |
| 2024-03-01 | 28.83 | $29.27 | 473509 |
| 2024-02-29 | 28.70 | $28.71 | 1.0M |
| 2024-02-28 | 28.66 | $28.89 | 318702 |
| 2024-02-27 | 28.58 | $29.61 | 452735 |
| 2024-02-26 | 28.32 | $29.06 | 290806 |
| 2024-02-23 | 28.15 | $27.81 | 224021 |
| 2024-02-22 | 28.20 | $28.22 | 273772 |
| 2024-02-21 | 28.18 | $28.29 | 267751 |
| 2024-02-20 | 28.14 | $29.09 | 467541 |
| 2024-02-16 | 27.93 | $29.28 | 437248 |
| 2024-02-15 | 27.64 | $28.98 | 316399 |
| 2024-02-14 | 27.36 | $28.47 | 333304 |
| 2024-02-13 | 27.15 | $28.08 | 864952 |
| 2024-02-12 | 26.99 | $29.93 | 861713 |
| 2024-02-09 | 26.42 | $27.98 | 364645 |
| 2024-02-08 | 26.17 | $27.02 | 414726 |
| 2024-02-07 | 26.09 | $26.76 | 449361 |
| 2024-02-06 | 26.05 | $27.21 | 409178 |
| 2024-02-05 | 25.92 | $26.27 | 324992 |
| 2024-02-02 | 25.97 | $26.52 | 557959 |
| 2024-02-01 | 25.99 | $26.59 | 416621 |
| 2024-01-31 | 26.00 | $26.46 | 438701 |
| 2024-01-30 | 26.04 | $26.60 | 519404 |
| 2024-01-29 | 26.07 | $27.12 | 581407 |
| 2024-01-26 | 26.01 | $26.17 | 385560 |
| 2024-01-25 | 26.14 | $26.21 | 676360 |
| 2024-01-24 | 26.29 | $26.49 | 452361 |
| 2024-01-23 | 26.41 | $26.49 | 587378 |
| 2024-01-22 | 26.57 | $26.45 | 507184 |
| 2024-01-19 | 26.76 | $26.33 | 806776 |
| 2024-01-18 | 27.03 | $26.34 | 972794 |
| 2024-01-17 | 27.34 | $26.80 | 936010 |
| 2024-01-16 | 27.60 | $26.72 | 848123 |
| 2024-01-12 | 27.94 | $27.29 | 570951 |
| 2024-01-11 | 28.22 | $26.88 | 1.1M |
| 2024-01-10 | 28.64 | $26.26 | 1.5M |
| 2024-01-09 | 29.26 | $27.91 | 923070 |
| 2024-01-08 | 29.63 | $28.51 | 1.2M |
| 2024-01-05 | 29.95 | $28.85 | 413170 |
| 2024-01-04 | 30.25 | $29.68 | 577042 |
| 2024-01-03 | 30.42 | $29.40 | 755466 |
| 2024-01-02 | 30.68 | $30.02 | 670980 |
| 2023-12-29 | 30.86 | $29.52 | 565288 |
| 2023-12-28 | 31.17 | $29.96 | 526022 |
| 2023-12-27 | 31.43 | $30.06 | 430122 |
| 2023-12-26 | 31.72 | $30.25 | 430341 |
| 2023-12-22 | 32.02 | $30.00 | 1.1M |
| 2023-12-21 | 32.41 | $31.09 | 423558 |
| 2023-12-20 | 32.64 | $30.79 | 752034 |
| 2023-12-19 | 32.96 | $31.57 | 1.0M |
| 2023-12-18 | 33.16 | $29.39 | 3.3M |
| 2023-12-15 | 33.85 | $34.93 | 1.5M |
| 2023-12-14 | 33.48 | $34.59 | 878700 |
| 2023-12-13 | 33.11 | $33.92 | 994492 |
| 2023-12-12 | 32.82 | $33.64 | 569732 |
| 2023-12-11 | 32.53 | $32.28 | 768311 |
| 2023-12-08 | 32.48 | $32.86 | 533822 |
| 2023-12-07 | 32.29 | $32.28 | 435580 |
| 2023-12-06 | 32.20 | $31.58 | 347381 |
| 2023-12-05 | 32.22 | $32.50 | 780015 |
| 2023-12-04 | 32.06 | $31.70 | 644779 |
| 2023-12-01 | 32.02 | $32.00 | 499741 |
| 2023-11-30 | 31.92 | $32.07 | 833357 |
| 2023-11-29 | 31.78 | $31.65 | 416179 |
| 2023-11-28 | 31.70 | $31.33 | 461238 |
| 2023-11-27 | 31.66 | $32.04 | 632616 |
| 2023-11-24 | 31.47 | $32.35 | 212246 |
| 2023-11-22 | 31.18 | $32.00 | 291660 |
| 2023-11-21 | 30.90 | $32.00 | 488977 |
| 2023-11-20 | 30.58 | $32.10 | 892596 |
| 2023-11-17 | 30.18 | $32.32 | 499003 |
| 2023-11-16 | 29.67 | $30.31 | 377080 |
| 2023-11-15 | 29.50 | $30.36 | 1.1M |
| 2023-11-14 | 29.29 | $30.33 | 801319 |
| 2023-11-13 | 29.05 | $30.49 | 667542 |
| 2023-11-10 | 28.74 | $28.61 | 236333 |
| 2023-11-09 | 28.77 | $28.48 | 424494 |
| 2023-11-08 | 28.83 | $29.74 | 313493 |
| 2023-11-07 | 28.64 | $30.00 | 354524 |
| 2023-11-06 | 28.37 | $29.35 | 582868 |
| 2023-11-03 | 28.19 | $30.00 | 1.6M |
| 2023-11-02 | 27.84 | $28.39 | 412766 |
| 2023-11-01 | 27.79 | $28.42 | 460486 |
| 2023-10-31 | 27.72 | $27.43 | 419444 |
| 2023-10-30 | 27.85 | $27.25 | 171944 |
| 2023-10-27 | 28.04 | $27.14 | 376768 |
| 2023-10-26 | 28.29 | $27.54 | 256293 |
| 2023-10-25 | 28.50 | $27.49 | 273844 |
| 2023-10-24 | 28.75 | $28.89 | 468079 |
| 2023-10-23 | 28.76 | $27.89 | 285935 |
| 2023-10-20 | 28.97 | $28.90 | 293859 |
| 2023-10-19 | 29.01 | $28.90 | 330034 |
| 2023-10-18 | 29.05 | $27.96 | 450072 |
| 2023-10-17 | 29.31 | $28.91 | 270847 |
| 2023-10-16 | 29.40 | $27.89 | 322706 |
| 2023-10-13 | 29.72 | $28.12 | 256728 |
| 2023-10-12 | 30.05 | $28.04 | 328450 |
| 2023-10-11 | 30.44 | $28.80 | 419191 |
| 2023-10-10 | 30.73 | $30.57 | 355923 |
| 2023-10-09 | 30.69 | $30.44 | 269880 |
| 2023-10-06 | 30.68 | $29.92 | 197152 |
| 2023-10-05 | 30.76 | $29.63 | 293765 |
| 2023-10-04 | 30.92 | $28.65 | 388905 |
| 2023-10-03 | 31.30 | $29.77 | 408024 |
| 2023-10-02 | 31.50 | $29.30 | 669903 |
| 2023-09-29 | 31.82 | $31.60 | 461171 |
| 2023-09-28 | 31.71 | $31.56 | 502622 |
| 2023-09-27 | 31.57 | $30.80 | 345978 |
| 2023-09-26 | 31.57 | $30.38 | 339791 |
| 2023-09-25 | 31.64 | $30.96 | 339942 |
| 2023-09-22 | 31.60 | $30.72 | 296142 |
| 2023-09-21 | 31.59 | $31.92 | 498938 |
| 2023-09-20 | 31.32 | $31.08 | 804761 |
| 2023-09-19 | 31.16 | $31.00 | 436734 |
| 2023-09-18 | 30.99 | $32.11 | 639508 |
| 2023-09-15 | 30.55 | $32.85 | 2.1M |
| 2023-09-14 | 29.88 | $32.36 | 2.6M |
| 2023-09-13 | 29.19 | $29.96 | 1.2M |
| 2023-09-12 | 28.88 | $31.06 | 562080 |
| 2023-09-11 | 28.29 | $30.43 | 1.3M |
| 2023-09-08 | 27.73 | $29.73 | 618770 |
| 2023-09-07 | 27.23 | $28.82 | 922469 |
| 2023-09-06 | 26.83 | $28.51 | 545500 |
| 2023-09-05 | 26.43 | $27.62 | 658100 |
| 2023-09-01 | 26.15 | $26.44 | 330900 |
| 2023-08-31 | 26.08 | $26.43 | 417700 |
| 2023-08-30 | 26.00 | $26.43 | 234800 |
| 2023-08-29 | 25.90 | $26.02 | 157700 |
| 2023-08-28 | 25.88 | $26.35 | 151800 |
| 2023-08-25 | 25.78 | $26.54 | 214000 |
| 2023-08-24 | 25.62 | $25.73 | 207600 |
| 2023-08-23 | 25.61 | $26.20 | 255000 |
| 2023-08-22 | 25.51 | $26.30 | 466100 |
| 2023-08-21 | 25.36 | $26.15 | 421200 |
| 2023-08-18 | 25.22 | $24.97 | 214200 |
| 2023-08-17 | 25.32 | $24.63 | 354500 |
| 2023-08-16 | 25.50 | $24.70 | 405700 |
| 2023-08-15 | 25.69 | $25.69 | 270700 |
| 2023-08-14 | 25.72 | $25.85 | 398600 |
| 2023-08-11 | 25.71 | $26.52 | 241600 |
| 2023-08-10 | 25.56 | $26.29 | 433300 |
| 2023-08-09 | 25.43 | $25.79 | 403000 |
| 2023-08-08 | 25.40 | $25.45 | 379800 |
| 2023-08-07 | 25.43 | $25.68 | 589400 |
| 2023-08-04 | 25.42 | $26.45 | 927400 |
| 2023-08-03 | 25.25 | $24.88 | 634400 |
| 2023-08-02 | 25.38 | $24.92 | 469500 |
| 2023-08-01 | 25.53 | $24.97 | 555100 |
| 2023-07-31 | 25.70 | $25.76 | 489000 |
| 2023-07-28 | 25.73 | $25.79 | 759300 |
| 2023-07-27 | 25.76 | $25.55 | 532800 |
| 2023-07-26 | 25.84 | $25.99 | 633800 |
| 2023-07-25 | 25.85 | $25.05 | 442800 |
| 2023-07-24 | 26.07 | $24.73 | 582400 |
| 2023-07-21 | 26.38 | $25.89 | 700200 |
| 2023-07-20 | 26.50 | $26.87 | 1.2M |
| 2023-07-19 | 26.44 | $26.50 | 709300 |
| 2023-07-18 | 26.44 | $27.21 | 1.7M |
| 2023-07-17 | 26.30 | $27.14 | 1.7M |
| 2023-07-14 | 26.15 | $26.25 | 305200 |
| 2023-07-13 | 26.16 | $26.03 | 166900 |
| 2023-07-12 | 26.23 | $26.30 | 771900 |
| 2023-07-11 | 26.25 | $26.61 | 379300 |
| 2023-07-10 | 26.21 | $26.51 | 570100 |
| 2023-07-07 | 26.19 | $26.17 | 203800 |
| 2023-07-06 | 26.24 | $26.25 | 282800 |
| 2023-07-05 | 26.28 | $26.01 | 254000 |
| 2023-07-03 | 26.38 | $25.65 | 188000 |
| 2023-06-30 | 26.57 | $25.87 | 471200 |
| 2023-06-29 | 26.76 | $24.59 | 395200 |
| 2023-06-28 | 27.24 | $25.39 | 732600 |
| 2023-06-27 | 27.63 | $25.40 | 631200 |
| 2023-06-26 | 28.08 | $26.01 | 470300 |
| 2023-06-23 | 28.47 | $27.35 | 1.4M |
| 2023-06-22 | 28.63 | $28.56 | 302900 |
| 2023-06-21 | 28.57 | $28.60 | 348400 |
| 2023-06-20 | 28.48 | $28.33 | 490000 |
| 2023-06-16 | 28.43 | $27.55 | 1.1M |
| 2023-06-15 | 28.54 | $28.09 | 686700 |
| 2023-06-14 | 28.54 | $28.33 | 1.3M |
| 2023-06-13 | 28.49 | $30.09 | 794200 |
| 2023-06-12 | 28.05 | $28.97 | 814800 |
| 2023-06-09 | 27.78 | $28.40 | 245500 |
| 2023-06-08 | 27.58 | $29.05 | 722700 |
| 2023-06-07 | 27.20 | $28.57 | 373400 |
| 2023-06-06 | 26.87 | $27.83 | 262800 |
| 2023-06-05 | 26.63 | $26.93 | 210200 |
| 2023-06-02 | 26.55 | $26.33 | 233900 |
| 2023-06-01 | 26.57 | $26.11 | 317500 |
| 2023-05-31 | 26.65 | $26.23 | 385300 |
| 2023-05-30 | 26.71 | $26.04 | 218300 |
| 2023-05-26 | 26.83 | $26.13 | 568000 |
| 2023-05-25 | 26.93 | $26.07 | 300300 |
| 2023-05-24 | 27.07 | $26.84 | 256100 |
| 2023-05-23 | 27.06 | $27.88 | 542900 |
| 2023-05-22 | 26.83 | $27.93 | 384400 |
| 2023-05-19 | 26.55 | $26.02 | 157600 |
| 2023-05-18 | 26.63 | $26.05 | 369900 |
| 2023-05-17 | 26.70 | $26.17 | 502500 |
| 2023-05-16 | 26.77 | $26.29 | 520100 |
| 2023-05-15 | 26.81 | $26.03 | 218300 |
| 2023-05-12 | 26.92 | $26.04 | 385000 |
| 2023-05-11 | 27.03 | $26.22 | 403700 |
| 2023-05-10 | 27.13 | $26.20 | 344200 |
| 2023-05-09 | 27.23 | $26.32 | 321400 |
| 2023-05-08 | 27.33 | $26.36 | 519900 |
| 2023-05-05 | 27.42 | $26.23 | 550400 |
| 2023-05-04 | 27.56 | $27.85 | 478000 |
| 2023-05-03 | 27.36 | $28.59 | 652900 |
| 2023-05-02 | 26.97 | $27.24 | 391300 |
| 2023-05-01 | 26.80 | $26.99 | 268400 |
| 2023-04-28 | 26.65 | $26.85 | 289900 |
| 2023-04-27 | 26.50 | $25.95 | 227500 |
| 2023-04-26 | 26.51 | $26.43 | 567400 |
| 2023-04-25 | 26.41 | $26.76 | 866400 |
| 2023-04-24 | 26.22 | $27.31 | 341800 |
| 2023-04-21 | 25.88 | $27.26 | 747000 |
| 2023-04-20 | 25.49 | $25.76 | 296300 |
| 2023-04-19 | 25.35 | $26.01 | 978400 |
| 2023-04-18 | 25.13 | $25.84 | 490400 |
| 2023-04-17 | 24.91 | $25.75 | 853300 |
| 2023-04-14 | 24.66 | $24.99 | 859600 |
| 2023-04-13 | 24.54 | $24.79 | 3.7M |
| 2023-04-12 | 24.43 | $23.51 | 5.6M |
| 2023-04-11 | 24.58 | $24.99 | 215500 |
| 2023-04-10 | 24.43 | $24.96 | 335000 |
| 2023-04-06 | 24.26 | $25.00 | 322600 |
| 2023-04-05 | 24.06 | $24.71 | 272100 |
| 2023-04-04 | 23.88 | $24.95 | 304600 |
| 2023-04-03 | 23.62 | $25.00 | 296000 |
| 2023-03-31 | 23.31 | $24.02 | 288600 |
| 2023-03-30 | 23.15 | $22.78 | 256300 |
| 2023-03-29 | 23.23 | $23.36 | 166000 |
| 2023-03-28 | 23.20 | $22.89 | 116100 |
| 2023-03-27 | 23.26 | $23.50 | 221800 |
| 2023-03-24 | 23.21 | $22.99 | 154400 |
| 2023-03-23 | 23.25 | $23.07 | 200400 |
| 2023-03-22 | 23.28 | $22.25 | 169400 |
| 2023-03-21 | 23.49 | $23.08 | 145000 |
| 2023-03-20 | 23.56 | $23.60 | 185800 |
| 2023-03-17 | 23.53 | $23.04 | 932800 |
| 2023-03-16 | 23.61 | $23.28 | 254500 |
| 2023-03-15 | 23.65 | $23.63 | 224700 |
| 2023-03-14 | 23.63 | $24.10 | 471300 |
| 2023-03-13 | 23.49 | $22.66 | 473700 |
| 2023-03-10 | 23.64 | $22.30 | 561100 |
| 2023-03-09 | 23.89 | $23.52 | 434100 |
| 2023-03-08 | 23.92 | $23.76 | 225900 |
| 2023-03-07 | 23.89 | $23.79 | 179900 |
| 2023-03-06 | 23.86 | $23.88 | 191000 |
| 2023-03-03 | 23.79 | $23.86 | 190200 |
| 2023-03-02 | 23.72 | $23.55 | 160400 |
| 2023-03-01 | 23.70 | $23.70 | 153100 |
| 2023-02-28 | 23.64 | $23.51 | 188400 |
| 2023-02-27 | 23.61 | $23.03 | 194500 |
| 2023-02-24 | 23.68 | $23.02 | 189100 |
| 2023-02-23 | 23.75 | $23.59 | 197800 |
| 2023-02-22 | 23.70 | $23.51 | 236600 |
| 2023-02-21 | 23.67 | $22.88 | 382500 |
| 2023-02-17 | 23.76 | $23.83 | 227300 |
| 2023-02-16 | 23.66 | $22.74 | 322800 |
| 2023-02-15 | 23.76 | $22.56 | 208600 |
| 2023-02-14 | 23.92 | $22.61 | 181500 |
| 2023-02-13 | 24.09 | $23.54 | 139000 |
| 2023-02-10 | 24.08 | $23.67 | 241400 |
| 2023-02-09 | 24.03 | $23.30 | 180900 |
| 2023-02-08 | 24.05 | $23.15 | 309800 |
| 2023-02-07 | 24.10 | $23.81 | 330400 |
| 2023-02-06 | 24.01 | $23.66 | 248600 |
| 2023-02-03 | 23.93 | $23.95 | 388000 |
| 2023-02-02 | 23.76 | $24.00 | 402800 |
| 2023-02-01 | 23.55 | $23.88 | 220300 |
| 2023-01-31 | 23.33 | $23.48 | 419800 |
| 2023-01-30 | 23.14 | $23.58 | 242800 |
| 2023-01-27 | 22.90 | $23.87 | 268900 |
| 2023-01-26 | 22.55 | $23.68 | 382500 |
| 2023-01-25 | 22.17 | $23.62 | 382100 |
| 2023-01-24 | 21.74 | $22.33 | 908600 |
| 2023-01-23 | 21.51 | $21.46 | 519200 |
| 2023-01-20 | 21.42 | $21.25 | 424400 |
| 2023-01-19 | 21.36 | $22.31 | 318000 |
| 2023-01-18 | 21.05 | $21.89 | 257800 |
| 2023-01-17 | 20.78 | $22.33 | 303400 |
| 2023-01-13 | 20.37 | $22.00 | 338400 |
| 2023-01-12 | 19.96 | $22.15 | 391100 |
| 2023-01-11 | 19.46 | $20.83 | 491800 |
| 2023-01-10 | 19.14 | $19.19 | 538900 |
| 2023-01-09 | 19.12 | $20.02 | 879600 |
| 2023-01-06 | 18.93 | $19.91 | 211700 |
| 2023-01-05 | 18.72 | $19.55 | 197500 |
| 2023-01-04 | 18.56 | $19.59 | 269200 |
| 2023-01-03 | 18.37 | $19.28 | 201400 |
| 2022-12-30 | 18.21 | $19.50 | 162600 |
| 2022-12-29 | 17.98 | $19.29 | 253800 |
| 2022-12-28 | 17.76 | $18.08 | 210600 |
| 2022-12-27 | 17.76 | $17.59 | 209100 |
| 2022-12-23 | 17.87 | $18.24 | 179100 |
| 2022-12-22 | 17.87 | $18.47 | 162900 |
| 2022-12-21 | 17.82 | $18.27 | 189100 |
| 2022-12-20 | 17.81 | $17.77 | 263300 |
| 2022-12-19 | 17.91 | $18.00 | 297200 |
| 2022-12-16 | 17.98 | $18.86 | 1.3M |
| 2022-12-15 | 17.89 | $17.87 | 301900 |
| 2022-12-14 | 17.99 | $18.02 | 939800 |
| 2022-12-13 | 18.09 | $18.01 | 349300 |
| 2022-12-12 | 18.20 | $18.49 | 287000 |
| 2022-12-09 | 18.24 | $18.16 | 259700 |
| 2022-12-08 | 18.36 | $18.30 | 260400 |
| 2022-12-07 | 18.47 | $18.56 | 224100 |
| 2022-12-06 | 18.56 | $18.16 | 447600 |
| 2022-12-05 | 18.74 | $18.33 | 227600 |
| 2022-12-02 | 18.92 | $18.89 | 365800 |
| 2022-12-01 | 19.02 | $18.28 | 575900 |
| 2022-11-30 | 19.27 | $18.65 | 404400 |
| 2022-11-29 | 19.49 | $18.57 | 698400 |
| 2022-11-28 | 19.76 | $19.95 | 245300 |
| 2022-11-25 | 19.79 | $19.87 | 76600 |
| 2022-11-23 | 19.84 | $19.54 | 170300 |
| 2022-11-22 | 19.97 | $19.71 | 163400 |
| 2022-11-21 | 20.09 | $19.27 | 183400 |
| 2022-11-18 | 20.33 | $19.64 | 191300 |
| 2022-11-17 | 20.53 | $19.78 | 217800 |
| 2022-11-16 | 20.73 | $19.58 | 252900 |
| 2022-11-15 | 21.01 | $20.03 | 496800 |
| 2022-11-14 | 21.24 | $19.23 | 340600 |
| 2022-11-11 | 21.68 | $19.91 | 510000 |
| 2022-11-10 | 22.05 | $20.06 | 722800 |
| 2022-11-09 | 22.44 | $20.02 | 915800 |
| 2022-11-08 | 22.90 | $23.94 | 206800 |
| 2022-11-07 | 22.61 | $23.69 | 274400 |
| 2022-11-04 | 22.32 | $23.00 | 234500 |
| 2022-11-03 | 22.12 | $22.98 | 146800 |
| 2022-11-02 | 21.90 | $23.24 | 398800 |
| 2022-11-01 | 21.58 | $23.09 | 208500 |
| 2022-10-31 | 21.24 | $22.55 | 213100 |
| 2022-10-28 | 20.97 | $23.83 | 354200 |
| 2022-10-27 | 20.37 | $21.38 | 356100 |
| 2022-10-26 | 20.21 | $23.08 | 293800 |
| 2022-10-25 | 19.65 | $23.73 | 453100 |
| 2022-10-24 | 18.88 | $20.02 | 395400 |
| 2022-10-21 | 18.77 | $19.52 | 310000 |
| 2022-10-20 | 18.76 | $19.85 | 188600 |
| 2022-10-19 | 18.68 | $19.43 | 320900 |
| 2022-10-18 | 18.69 | $19.81 | 219200 |
| 2022-10-17 | 18.62 | $19.64 | 333000 |
| 2022-10-14 | 18.59 | $19.12 | 313000 |
| 2022-10-13 | 18.68 | $18.17 | 271300 |
| 2022-10-12 | 18.99 | $17.90 | 474900 |
| 2022-10-11 | 19.41 | $18.00 | 1.0M |
| 2022-10-10 | 19.89 | $18.22 | 1.6M |
| 2022-10-07 | 20.41 | $18.63 | 578900 |
| 2022-10-06 | 20.94 | $19.87 | 703400 |
| 2022-10-05 | 21.29 | $20.67 | 382000 |
| 2022-10-04 | 21.54 | $21.37 | 539700 |
| 2022-10-03 | 21.69 | $21.62 | 357100 |
| 2022-09-30 | 21.81 | $21.01 | 284200 |
| 2022-09-29 | 22.09 | $20.99 | 352900 |
| 2022-09-28 | 22.42 | $22.66 | 267000 |
| 2022-09-27 | 22.46 | $23.08 | 520600 |
| 2022-09-26 | 22.42 | $21.40 | 204800 |
| 2022-09-23 | 22.73 | $22.40 | 295400 |
| 2022-09-22 | 22.89 | $22.55 | 204000 |
| 2022-09-21 | 23.04 | $21.90 | 286200 |
| 2022-09-20 | 23.36 | $22.59 | 289200 |
| 2022-09-19 | 23.59 | $22.29 | 458600 |
| 2022-09-16 | 23.92 | $23.48 | 2.0M |
| 2022-09-15 | 24.05 | $22.92 | 456300 |
| 2022-09-14 | 24.33 | $22.75 | 428100 |
| 2022-09-13 | 24.69 | $22.71 | 471700 |
| 2022-09-12 | 25.11 | $23.02 | 565500 |
| 2022-09-09 | 25.54 | $25.15 | 196800 |
| 2022-09-08 | 25.58 | $26.52 | 292000 |
| 2022-09-07 | 25.35 | $25.41 | 180000 |
| 2022-09-06 | 25.30 | $25.19 | 483800 |
| 2022-09-02 | 25.30 | $25.03 | 152800 |
| 2022-09-01 | 25.32 | $25.40 | 363000 |
| 2022-08-31 | 25.27 | $24.98 | 255200 |
| 2022-08-30 | 25.30 | $23.90 | 209400 |
| 2022-08-29 | 25.55 | $25.24 | 264600 |
| 2022-08-26 | 25.57 | $25.00 | 298300 |
| 2022-08-25 | 25.63 | $25.76 | 382900 |
| 2022-08-24 | 25.54 | $26.52 | 415300 |
| 2022-08-23 | 25.27 | $25.17 | 163600 |
| 2022-08-22 | 25.24 | $24.28 | 177700 |
| 2022-08-19 | 25.40 | $24.36 | 102700 |
| 2022-08-18 | 25.55 | $24.48 | 98300 |
| 2022-08-17 | 25.71 | $24.41 | 164200 |
| 2022-08-16 | 25.90 | $24.53 | 212100 |
| 2022-08-15 | 26.08 | $25.73 | 300700 |
| 2022-08-12 | 26.04 | $25.00 | 294300 |
| 2022-08-11 | 26.14 | $24.75 | 388000 |
| 2022-08-10 | 26.31 | $24.93 | 2.4M |
| 2022-08-09 | 26.45 | $27.49 | 426000 |
| 2022-08-08 | 26.07 | $28.35 | 640600 |
| 2022-08-05 | 25.45 | $29.44 | 791000 |
| 2022-08-04 | 24.48 | $26.05 | 212500 |
| 2022-08-03 | 24.07 | $23.30 | 130200 |
| 2022-08-02 | 24.17 | $22.02 | 317900 |
| 2022-08-01 | 24.56 | $23.10 | 452800 |
| 2022-07-29 | 24.77 | $25.10 | 126200 |
| 2022-07-28 | 24.59 | $25.05 | 75700 |
| 2022-07-27 | 24.38 | $25.00 | 164900 |
| 2022-07-26 | 24.15 | $25.00 | 141200 |
| 2022-07-25 | 23.88 | $24.46 | 143000 |
| 2022-07-22 | 23.67 | $24.39 | 101900 |
| 2022-07-21 | 23.44 | $24.59 | 152300 |
| 2022-07-20 | 23.12 | $24.25 | 178600 |
| 2022-07-19 | 22.83 | $22.81 | 169700 |
| 2022-07-18 | 22.79 | $21.79 | 106700 |
| 2022-07-15 | 22.95 | $24.13 | 177100 |
| 2022-07-14 | 22.64 | $23.74 | 67000 |
| 2022-07-13 | 22.37 | $24.77 | 167600 |
| 2022-07-12 | 21.83 | $24.25 | 153900 |
| 2022-07-11 | 21.32 | $24.16 | 152900 |
| 2022-07-08 | 20.74 | $23.86 | 163900 |
| 2022-07-07 | 20.14 | $22.81 | 155800 |
| 2022-07-06 | 19.66 | $21.75 | 164200 |
| 2022-07-05 | 19.34 | $21.78 | 190600 |
| 2022-07-01 | 18.97 | $19.98 | 76600 |
| 2022-06-30 | 18.92 | $19.46 | 122800 |
| 2022-06-29 | 18.98 | $18.86 | 168600 |
| 2022-06-28 | 19.20 | $18.42 | 146500 |
| 2022-06-27 | 19.54 | $18.88 | 254000 |
| 2022-06-24 | 19.86 | $18.71 | 1.8M |
| 2022-06-23 | 20.26 | $20.57 | 265300 |
| 2022-06-22 | 20.35 | $20.35 | 280200 |
| 2022-06-21 | 20.51 | $20.70 | 363000 |
| 2022-06-17 | 20.63 | $19.95 | 308700 |
| 2022-06-16 | 20.93 | $18.78 | 210800 |
| 2022-06-15 | 21.54 | $18.89 | 299300 |
| 2022-06-14 | 22.22 | $19.12 | 201200 |
| 2022-06-13 | 22.98 | $20.22 | 377900 |
| 2022-06-10 | 23.62 | $21.36 | 187700 |
| 2022-06-09 | 24.13 | $23.04 | 149600 |
| 2022-06-08 | 24.37 | $24.60 | 114500 |
| 2022-06-07 | 24.32 | $24.20 | 196400 |
| 2022-06-06 | 24.34 | $24.29 | 295700 |
| 2022-06-03 | 24.35 | $25.23 | 191500 |
| 2022-06-02 | 24.17 | $23.51 | 122800 |
| 2022-06-01 | 24.31 | $23.78 | 204700 |
| 2022-05-31 | 24.42 | $23.39 | 483200 |
| 2022-05-27 | 24.63 | $24.76 | 307600 |
| 2022-05-26 | 24.59 | $24.58 | 266300 |
| 2022-05-25 | 24.58 | $25.70 | 273600 |
| 2022-05-24 | 24.32 | $25.26 | 290600 |
| 2022-05-23 | 24.12 | $25.23 | 318700 |
| 2022-05-20 | 23.90 | $25.58 | 378300 |
| 2022-05-19 | 23.56 | $24.21 | 211000 |
| 2022-05-18 | 23.47 | $22.95 | 148300 |
| 2022-05-17 | 23.62 | $24.02 | 276700 |
| 2022-05-16 | 23.57 | $24.02 | 190300 |
| 2022-05-13 | 23.52 | $24.00 | 380100 |
| 2022-05-12 | 23.47 | $22.28 | 235100 |
| 2022-05-11 | 23.78 | $21.70 | 194700 |
| 2022-05-10 | 24.25 | $22.55 | 190700 |
| 2022-05-09 | 24.63 | $22.05 | 343700 |
| 2022-05-06 | 25.17 | $25.26 | 423800 |
| 2022-05-05 | 25.12 | $25.03 | 201300 |
| 2022-05-04 | 25.12 | $23.58 | 179900 |
| 2022-05-03 | 25.41 | $24.01 | 105300 |
| 2022-05-02 | 25.66 | $24.36 | 89100 |
| 2022-04-29 | 25.87 | $23.78 | 83100 |
| 2022-04-28 | 26.23 | $23.77 | 224500 |
| 2022-04-27 | 26.65 | $26.22 | 138500 |
| 2022-04-26 | 26.61 | $26.26 | 100700 |
| 2022-04-25 | 26.55 | $25.75 | 73600 |
| 2022-04-22 | 26.59 | $25.67 | 108600 |
| 2022-04-21 | 26.64 | $25.52 | 122500 |
| 2022-04-20 | 26.72 | $26.13 | 83300 |
| 2022-04-19 | 26.67 | $25.99 | 87200 |
| 2022-04-18 | 26.64 | $26.20 | 156200 |
| 2022-04-14 | 26.55 | $27.50 | 152600 |
| 2022-04-13 | 26.17 | $27.45 | 116400 |
| 2022-04-12 | 25.72 | $26.26 | 102300 |
| 2022-04-11 | 25.45 | $26.00 | 159000 |
| 2022-04-08 | 25.18 | $27.46 | 153500 |
| 2022-04-07 | 24.55 | $26.55 | 198400 |
| 2022-04-06 | 24.00 | $26.85 | 261600 |
| 2022-04-05 | 23.30 | $24.24 | 148600 |
| 2022-04-04 | 23.04 | $24.07 | 75100 |
| 2022-04-01 | 22.76 | $23.22 | 141100 |
| 2022-03-31 | 22.61 | $22.02 | 142400 |
| 2022-03-30 | 22.69 | $21.95 | 77400 |
| 2022-03-29 | 22.80 | $22.44 | 78200 |
| 2022-03-28 | 22.82 | $21.48 | 164900 |
| 2022-03-25 | 23.04 | $22.71 | 112500 |
| 2022-03-24 | 23.03 | $23.02 | 98500 |
| 2022-03-23 | 22.95 | $23.16 | 89100 |
| 2022-03-22 | 22.82 | $23.57 | 84500 |
| 2022-03-21 | 22.59 | $22.13 | 103200 |
| 2022-03-18 | 22.61 | $22.84 | 262500 |
| 2022-03-17 | 22.49 | $23.00 | 187200 |
| 2022-03-16 | 22.31 | $21.93 | 282900 |
| 2022-03-15 | 22.32 | $21.65 | 105400 |
| 2022-03-14 | 22.39 | $21.51 | 248100 |
| 2022-03-11 | 22.50 | $21.75 | 227700 |
| 2022-03-10 | 22.57 | $21.91 | 358500 |
| 2022-03-09 | 22.61 | $22.80 | 323700 |
| 2022-03-08 | 22.46 | $21.20 | 136600 |
| 2022-03-07 | 22.63 | $21.34 | 120200 |
| 2022-03-04 | 22.78 | $21.29 | 117100 |
| 2022-03-03 | 22.97 | $20.66 | 276400 |
| 2022-03-02 | 23.30 | $21.15 | 176000 |
| 2022-03-01 | 23.59 | $21.34 | 206000 |
| 2022-02-28 | 23.86 | $23.70 | 64300 |
| 2022-02-25 | 23.68 | $23.65 | 87100 |
| 2022-02-24 | 23.46 | $23.42 | 252300 |
| 2022-02-23 | 23.25 | $23.93 | 347500 |
| 2022-02-22 | 22.88 | $23.50 | 186100 |
| 2022-02-18 | 22.53 | $23.12 | 346500 |
| 2022-02-17 | 22.20 | $22.74 | 123200 |
| 2022-02-16 | 21.88 | $22.75 | 126900 |
| 2022-02-15 | 21.50 | $21.95 | 79800 |
| 2022-02-14 | 21.22 | $21.08 | 231600 |
| 2022-02-11 | 21.07 | $20.98 | 212400 |
| 2022-02-10 | 20.91 | $22.41 | 137900 |
| 2022-02-09 | 20.41 | $22.78 | 508600 |
| 2022-02-08 | 19.74 | $21.47 | 112900 |
| 2022-02-07 | 19.23 | $20.38 | 406800 |
| 2022-02-04 | 18.87 | $19.23 | 139900 |
| 2022-02-03 | 18.69 | $18.71 | 75700 |
| 2022-02-02 | 18.57 | $18.85 | 72500 |
| 2022-02-01 | 18.41 | $18.95 | 119300 |
| 2022-01-31 | 18.20 | $19.05 | 265500 |
| 2022-01-28 | 17.92 | $18.16 | 93500 |
| 2022-01-27 | 17.78 | $17.10 | 140000 |
| 2022-01-26 | 17.84 | $17.61 | 1.0M |
| 2022-01-25 | 17.80 | $17.72 | 104300 |
| 2022-01-24 | 17.72 | $17.60 | 250500 |
| 2022-01-21 | 17.65 | $16.90 | 134600 |
| 2022-01-20 | 17.71 | $17.86 | 127100 |
| 2022-01-19 | 17.58 | $18.19 | 88300 |
| 2022-01-18 | 17.34 | $18.36 | 197000 |
| 2022-01-14 | 17.03 | $18.74 | 185600 |
| 2022-01-13 | 16.59 | $17.96 | 212300 |
| 2022-01-12 | 16.23 | $17.53 | 224200 |
| 2022-01-11 | 15.91 | $15.92 | 110400 |
| 2022-01-10 | 15.87 | $15.50 | 54000 |
| 2022-01-07 | 15.91 | $15.56 | 70700 |
| 2022-01-06 | 15.94 | $15.87 | 57200 |
| 2022-01-05 | 15.91 | $15.74 | 75100 |
| 2022-01-04 | 15.91 | $16.60 | 124000 |
| 2022-01-03 | 15.71 | $16.36 | 97900 |
| 2021-12-31 | 15.54 | $15.95 | 78500 |
| 2021-12-30 | 15.42 | $15.71 | 55300 |
| 2021-12-29 | 15.33 | $15.73 | 65300 |
| 2021-12-28 | 15.22 | $15.93 | 91400 |
| 2021-12-27 | 15.05 | $15.68 | 108500 |
| 2021-12-23 | 14.91 | $15.60 | 60300 |
| 2021-12-22 | 14.76 | $15.67 | 60900 |
| 2021-12-21 | 14.57 | $15.69 | 164500 |
| 2021-12-20 | 14.34 | $15.76 | 175100 |
| 2021-12-17 | 14.07 | $15.00 | 354200 |
| 2021-12-16 | 13.91 | $14.97 | 121800 |
| 2021-12-15 | 13.74 | $14.63 | 91600 |
| 2021-12-14 | 13.62 | $13.90 | 115900 |
| 2021-12-13 | 13.63 | $13.88 | 87700 |
| 2021-12-10 | 13.65 | $14.03 | 86100 |
| 2021-12-09 | 13.65 | $14.30 | 115500 |
| 2021-12-08 | 13.60 | $14.51 | 79800 |
| 2021-12-07 | 13.50 | $14.10 | 133400 |
| 2021-12-06 | 13.47 | $13.25 | 206800 |
| 2021-12-03 | 13.62 | $13.27 | 108400 |
| 2021-12-02 | 13.80 | $13.57 | 206200 |
| 2021-12-01 | 13.95 | $13.76 | 196800 |
| 2021-11-30 | 14.09 | $14.23 | 359500 |
| 2021-11-29 | 14.15 | $13.05 | 183200 |
| 2021-11-26 | 14.48 | $13.41 | 64900 |
| 2021-11-24 | 14.79 | $14.32 | 90400 |
| 2021-11-23 | 14.96 | $13.94 | 123100 |
| 2021-11-22 | 15.25 | $14.04 | 153800 |
| 2021-11-19 | 15.56 | $15.69 | 130500 |
| 2021-11-18 | 15.57 | $15.55 | 201700 |
| 2021-11-17 | 15.62 | $15.46 | 211800 |
| 2021-11-16 | 15.70 | $15.89 | 239800 |
| 2021-11-15 | 15.70 | $15.49 | 91800 |
| 2021-11-12 | 15.79 | $15.88 | 85100 |
| 2021-11-11 | 15.82 | $15.96 | 138100 |
| 2021-11-10 | 15.83 | $15.90 | 143000 |
| 2021-11-09 | 15.86 | $15.83 | 224100 |
| 2021-11-08 | 15.92 | $16.06 | 213100 |
| 2021-11-05 | 15.93 | $16.21 | 98100 |
| 2021-11-04 | 15.92 | $16.24 | 79200 |
| 2021-11-03 | 15.91 | $16.54 | 130900 |
| 2021-11-02 | 15.83 | $16.18 | 67100 |
| 2021-11-01 | 15.81 | $16.23 | 68800 |
| 2021-10-29 | 15.79 | $15.88 | 107500 |
| 2021-10-28 | 15.84 | $15.71 | 162900 |
| 2021-10-27 | 15.93 | $15.67 | 174200 |
| 2021-10-26 | 16.06 | $15.80 | 211200 |
| 2021-10-25 | 16.18 | $15.69 | 248000 |
| 2021-10-22 | 16.35 | $15.21 | 180900 |
| 2021-10-21 | 16.64 | $15.75 | 238800 |
| 2021-10-20 | 16.88 | $15.79 | 209300 |
| 2021-10-19 | 17.14 | $16.48 | 112900 |
| 2021-10-18 | 17.30 | $16.53 | 163600 |
| 2021-10-15 | 17.48 | $17.12 | 202600 |
| 2021-10-14 | 17.56 | $17.04 | 94900 |
| 2021-10-13 | 17.67 | $16.92 | 163900 |
| 2021-10-12 | 17.83 | $16.96 | 165700 |
| 2021-10-11 | 18.00 | $17.23 | 80900 |
| 2021-10-08 | 18.15 | $16.68 | 105600 |
| 2021-10-07 | 18.42 | $17.01 | 174300 |
| 2021-10-06 | 18.68 | $17.43 | 285200 |
| 2021-10-05 | 18.88 | $16.73 | 788500 |
| 2021-10-04 | 19.26 | $17.64 | 419600 |
| 2021-10-01 | 19.50 | $19.35 | 427200 |
| 2021-09-30 | 19.41 | $19.92 | 1.2M |
| 2021-09-29 | 19.19 | $18.67 | 1.9M |
| 2021-09-28 | 19.18 | $18.75 | 345300 |
| 2021-09-27 | 19.16 | $18.30 | 363600 |
| 2021-09-24 | 19.22 | $18.49 | 282300 |
| 2021-09-23 | 19.24 | $20.18 | 248000 |
| 2021-09-22 | 18.90 | $19.46 | 272600 |
| 2021-09-21 | 18.65 | $19.10 | 272300 |
| 2021-09-20 | 18.43 | $19.00 | 318900 |
| 2021-09-17 | 18.19 | $18.08 | 358300 |
| 2021-09-16 | 18.10 | $18.33 | 79700 |
| 2021-09-15 | 17.94 | $18.43 | 152200 |
| 2021-09-14 | 17.72 | $17.82 | 136600 |
| 2021-09-13 | 17.60 | $17.93 | 85500 |
| 2021-09-10 | 17.42 | $18.15 | 70400 |
| 2021-09-09 | 17.17 | $18.21 | 72000 |
| 2021-09-08 | 16.85 | $17.90 | 57500 |
| 2021-09-07 | 16.55 | $18.06 | 162200 |
| 2021-09-03 | 16.17 | $18.00 | 177900 |
| 2021-09-02 | 15.73 | $17.20 | 267200 |
| 2021-09-01 | 15.38 | $16.18 | 44100 |
| 2021-08-31 | 15.20 | $16.25 | 101900 |
| 2021-08-30 | 14.97 | $16.02 | 49500 |
| 2021-08-27 | 14.75 | $16.25 | 156200 |
| 2021-08-26 | 14.45 | $15.55 | 59200 |
| 2021-08-25 | 14.26 | $15.17 | 35700 |
| 2021-08-24 | 14.11 | $14.89 | 61700 |
| 2021-08-23 | 14.00 | $14.70 | 77700 |
| 2021-08-20 | 13.91 | $14.18 | 34300 |
| 2021-08-19 | 13.93 | $14.19 | 49400 |
| 2021-08-18 | 13.95 | $14.12 | 35800 |
| 2021-08-17 | 13.99 | $14.39 | 29000 |
| 2021-08-16 | 13.98 | $14.12 | 47300 |
| 2021-08-13 | 14.04 | $14.24 | 88900 |
| 2021-08-12 | 14.08 | $14.19 | 25200 |
| 2021-08-11 | 14.14 | $14.39 | 47700 |
| 2021-08-10 | 14.18 | $14.05 | 53700 |
| 2021-08-09 | 14.30 | $14.25 | 38900 |
| 2021-08-06 | 14.40 | $14.70 | 304800 |
| 2021-08-05 | 14.42 | $14.54 | 62200 |
| 2021-08-04 | 14.49 | $14.63 | 46500 |
| 2021-08-03 | 14.56 | $15.01 | 65600 |
| 2021-08-02 | 14.56 | $14.88 | 25100 |
| 2021-07-30 | 14.59 | $14.45 | 46400 |
| 2021-07-29 | 14.72 | $14.17 | 283600 |
| 2021-07-28 | 14.94 | $13.95 | 102800 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
117.00
2026-07-24
Close Price
$113.03
Vol: 516940
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
13.15
Average
40.53
Maximum
129.87
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 117.00 | $113.03 | 516940 |
| 2026-07-23 | 118.48 | $114.36 | 1.4M |
| 2026-07-22 | 119.84 | $114.48 | 442000 |
| 2026-07-21 | 121.44 | $117.05 | 619528 |
| 2026-07-20 | 122.54 | $116.62 | 365743 |
| 2026-07-17 | 123.97 | $118.86 | 435900 |
| 2026-07-16 | 124.93 | $117.36 | 424645 |
| 2026-07-15 | 126.50 | $121.00 | 316600 |
| 2026-07-14 | 127.17 | $120.89 | 715000 |
| 2026-07-13 | 127.91 | $119.04 | 601198 |
| 2026-07-10 | 129.29 | $122.13 | 539123 |
| 2026-07-09 | 129.87 | $127.70 | 855251 |
| 2026-07-08 | 128.67 | $128.57 | 885141 |
| 2026-07-07 | 126.78 | $128.31 | 902516 |
| 2026-07-06 | 124.44 | $121.91 | 449300 |
| 2026-07-02 | 123.47 | $125.59 | 653000 |
| 2026-07-01 | 120.99 | $120.46 | 1.0M |
| 2026-06-30 | 119.48 | $117.07 | 1.1M |
| 2026-06-29 | 118.60 | $123.00 | 964241 |
| 2026-06-26 | 115.52 | $123.77 | 3.4M |
| 2026-06-25 | 111.44 | $117.28 | 1.9M |
| 2026-06-24 | 108.43 | $114.97 | 969144 |
| 2026-06-23 | 105.44 | $111.07 | 1.1M |
| 2026-06-22 | 102.98 | $107.77 | 1.2M |
| 2026-06-18 | 100.99 | $107.13 | 1.6M |
| 2026-06-17 | 98.76 | $102.04 | 2.0M |
| 2026-06-16 | 97.64 | $101.55 | 868732 |
| 2026-06-15 | 96.43 | $101.00 | 832600 |
| 2026-06-12 | 95.15 | $99.35 | 553600 |
| 2026-06-11 | 94.12 | $99.54 | 687800 |
| 2026-06-10 | 92.85 | $94.00 | 471822 |
| 2026-06-09 | 93.09 | $95.48 | 694228 |
| 2026-06-08 | 92.95 | $93.59 | 473364 |
| 2026-06-05 | 93.42 | $93.48 | 585300 |
| 2026-06-04 | 94.08 | $92.49 | 697700 |
| 2026-06-03 | 95.22 | $91.84 | 619838 |
| 2026-06-02 | 96.86 | $92.17 | 661246 |
| 2026-06-01 | 98.77 | $96.33 | 599100 |
| 2026-05-29 | 99.79 | $101.50 | 1.4M |
| 2026-05-28 | 99.40 | $99.60 | 536300 |
| 2026-05-27 | 99.54 | $97.33 | 668836 |
| 2026-05-26 | 100.43 | $98.90 | 704600 |
| 2026-05-22 | 101.02 | $98.62 | 453100 |
| 2026-05-21 | 101.82 | $100.67 | 922900 |
| 2026-05-20 | 102.14 | $96.95 | 553908 |
| 2026-05-19 | 103.68 | $95.65 | 1.3M |
| 2026-05-18 | 105.95 | $95.49 | 1.0M |
| 2026-05-15 | 108.71 | $102.19 | 1.7M |
| 2026-05-14 | 109.89 | $111.39 | 1.0M |
| 2026-05-13 | 108.34 | $109.16 | 6.5M |
| 2026-05-12 | 107.09 | $106.88 | 662806 |
| 2026-05-11 | 106.21 | $106.17 | 528500 |
| 2026-05-08 | 105.31 | $107.16 | 1.8M |
| 2026-05-07 | 103.83 | $102.93 | 2.0M |
| 2026-05-06 | 103.30 | $110.08 | 1.0M |
| 2026-05-05 | 100.35 | $105.81 | 1.2M |
| 2026-05-04 | 98.07 | $105.79 | 2.1M |
| 2026-05-01 | 95.27 | $96.53 | 497100 |
| 2026-04-30 | 94.77 | $97.31 | 654700 |
| 2026-04-29 | 93.92 | $94.20 | 768125 |
| 2026-04-28 | 93.87 | $94.00 | 621800 |
| 2026-04-27 | 93.88 | $92.48 | 430353 |
| 2026-04-24 | 94.36 | $91.49 | 442431 |
| 2026-04-23 | 95.26 | $91.95 | 317600 |
| 2026-04-22 | 96.21 | $94.31 | 1.1M |
| 2026-04-21 | 96.60 | $93.33 | 635600 |
| 2026-04-20 | 97.37 | $95.71 | 578353 |
| 2026-04-17 | 97.53 | $97.95 | 471800 |
| 2026-04-16 | 96.98 | $95.86 | 321547 |
| 2026-04-15 | 96.96 | $96.40 | 470732 |
| 2026-04-14 | 96.73 | $96.90 | 896100 |
| 2026-04-13 | 96.27 | $96.49 | 571300 |
| 2026-04-10 | 95.82 | $95.20 | 722900 |
| 2026-04-09 | 95.65 | $98.95 | 439221 |
| 2026-04-08 | 94.24 | $97.95 | 702900 |
| 2026-04-07 | 92.82 | $95.65 | 724741 |
| 2026-04-06 | 91.82 | $96.24 | 494300 |
| 2026-04-02 | 90.42 | $94.17 | 742924 |
| 2026-04-01 | 89.38 | $94.62 | 873716 |
| 2026-03-31 | 87.99 | $92.38 | 1.8M |
| 2026-03-30 | 87.05 | $87.90 | 2.1M |
| 2026-03-27 | 87.35 | $88.44 | 946837 |
| 2026-03-26 | 87.60 | $88.88 | 672844 |
| 2026-03-25 | 87.79 | $90.17 | 614546 |
| 2026-03-24 | 87.67 | $87.88 | 969100 |
| 2026-03-23 | 88.30 | $89.43 | 1.3M |
| 2026-03-20 | 88.61 | $88.51 | 2.2M |
| 2026-03-19 | 89.33 | $90.72 | 962221 |
| 2026-03-18 | 89.54 | $91.66 | 1.2M |
| 2026-03-17 | 89.56 | $96.55 | 865452 |
| 2026-03-16 | 88.07 | $92.64 | 724433 |
| 2026-03-13 | 87.56 | $90.66 | 505638 |
| 2026-03-12 | 87.63 | $89.78 | 1.2M |
| 2026-03-11 | 88.05 | $91.75 | 567152 |
| 2026-03-10 | 88.02 | $90.93 | 768712 |
| 2026-03-09 | 88.31 | $88.78 | 1.1M |
| 2026-03-06 | 89.41 | $86.30 | 599510 |
| 2026-03-05 | 91.60 | $87.84 | 1.6M |
| 2026-03-04 | 93.84 | $93.04 | 803300 |
| 2026-03-03 | 94.96 | $87.80 | 613723 |
| 2026-03-02 | 98.03 | $90.09 | 634007 |
| 2026-02-27 | 101.05 | $92.29 | 1.0M |
| 2026-02-26 | 104.02 | $92.19 | 2.2M |
| 2026-02-25 | 107.65 | $108.62 | 649037 |
| 2026-02-24 | 106.82 | $107.48 | 631453 |
| 2026-02-23 | 106.12 | $105.89 | 427600 |
| 2026-02-20 | 105.71 | $105.16 | 606200 |
| 2026-02-19 | 105.38 | $105.49 | 593720 |
| 2026-02-18 | 104.83 | $105.10 | 540013 |
| 2026-02-17 | 104.22 | $102.83 | 896332 |
| 2026-02-13 | 104.13 | $103.10 | 682820 |
| 2026-02-12 | 103.88 | $102.01 | 505800 |
| 2026-02-11 | 103.86 | $99.88 | 521432 |
| 2026-02-10 | 104.43 | $100.91 | 254298 |
| 2026-02-09 | 104.72 | $100.54 | 637883 |
| 2026-02-06 | 105.12 | $100.47 | 588729 |
| 2026-02-05 | 105.52 | $98.23 | 667419 |
| 2026-02-04 | 106.62 | $103.96 | 958400 |
| 2026-02-03 | 106.02 | $105.45 | 670741 |
| 2026-02-02 | 104.71 | $103.80 | 903487 |
| 2026-01-30 | 103.51 | $103.22 | 805904 |
| 2026-01-29 | 102.12 | $102.92 | 576625 |
| 2026-01-28 | 100.40 | $100.85 | 1.0M |
| 2026-01-27 | 98.85 | $99.27 | 680493 |
| 2026-01-26 | 97.36 | $96.92 | 882340 |
| 2026-01-23 | 96.18 | $94.29 | 802718 |
| 2026-01-22 | 95.47 | $96.03 | 774400 |
| 2026-01-21 | 93.95 | $93.27 | 1.8M |
| 2026-01-20 | 92.87 | $91.89 | 579730 |
| 2026-01-16 | 91.90 | $91.05 | 336130 |
| 2026-01-15 | 90.89 | $92.32 | 727120 |
| 2026-01-14 | 89.16 | $90.65 | 492725 |
| 2026-01-13 | 87.49 | $90.44 | 749354 |
| 2026-01-12 | 85.44 | $89.50 | 1.2M |
| 2026-01-09 | 83.17 | $86.57 | 892419 |
| 2026-01-08 | 81.28 | $81.60 | 758822 |
| 2026-01-07 | 80.48 | $81.98 | 668375 |
| 2026-01-06 | 79.35 | $76.46 | 838929 |
| 2026-01-05 | 79.66 | $75.56 | 1.0M |
| 2026-01-02 | 80.28 | $78.07 | 1.7M |
| 2025-12-31 | 80.19 | $78.99 | 465100 |
| 2025-12-30 | 79.73 | $78.85 | 504372 |
| 2025-12-29 | 79.15 | $80.21 | 461137 |
| 2025-12-26 | 77.96 | $79.26 | 318550 |
| 2025-12-24 | 76.76 | $80.75 | 241934 |
| 2025-12-23 | 74.78 | $80.05 | 698020 |
| 2025-12-22 | 72.55 | $81.07 | 975828 |
| 2025-12-19 | 69.50 | $77.74 | 3.9M |
| 2025-12-18 | 66.83 | $70.28 | 611900 |
| 2025-12-17 | 65.95 | $69.00 | 857000 |
| 2025-12-16 | 65.32 | $67.05 | 1.3M |
| 2025-12-15 | 65.19 | $64.10 | 530800 |
| 2025-12-12 | 65.99 | $65.00 | 461200 |
| 2025-12-11 | 66.72 | $65.72 | 786237 |
| 2025-12-10 | 67.41 | $64.67 | 727806 |
| 2025-12-09 | 68.60 | $65.40 | 991926 |
| 2025-12-08 | 69.84 | $67.90 | 1.6M |
| 2025-12-05 | 70.56 | $68.48 | 404051 |
| 2025-12-04 | 71.26 | $71.53 | 234200 |
| 2025-12-03 | 71.15 | $70.99 | 643100 |
| 2025-12-02 | 71.18 | $69.88 | 406900 |
| 2025-12-01 | 71.57 | $70.01 | 931000 |
| 2025-11-28 | 72.01 | $73.05 | 104629 |
| 2025-11-26 | 71.57 | $73.13 | 402922 |
| 2025-11-25 | 71.00 | $71.76 | 324203 |
| 2025-11-24 | 70.74 | $72.20 | 285700 |
| 2025-11-21 | 70.30 | $70.97 | 721300 |
| 2025-11-20 | 70.15 | $69.16 | 416100 |
| 2025-11-19 | 70.54 | $70.44 | 591044 |
| 2025-11-18 | 70.62 | $72.19 | 414300 |
| 2025-11-17 | 70.17 | $72.21 | 481612 |
| 2025-11-14 | 69.62 | $71.44 | 450600 |
| 2025-11-13 | 69.21 | $69.25 | 2.0M |
| 2025-11-12 | 69.41 | $70.78 | 466712 |
| 2025-11-11 | 69.20 | $71.32 | 428152 |
| 2025-11-10 | 68.78 | $69.71 | 577800 |
| 2025-11-07 | 68.80 | $68.11 | 690513 |
| 2025-11-06 | 69.35 | $67.72 | 563803 |
| 2025-11-05 | 70.16 | $70.09 | 1.2M |
| 2025-11-04 | 70.42 | $70.97 | 792600 |
| 2025-11-03 | 70.47 | $70.85 | 603312 |
| 2025-10-31 | 70.58 | $72.65 | 389706 |
| 2025-10-30 | 70.16 | $72.20 | 472700 |
| 2025-10-29 | 69.81 | $70.46 | 428500 |
| 2025-10-28 | 69.95 | $70.51 | 329730 |
| 2025-10-27 | 70.13 | $71.58 | 399900 |
| 2025-10-24 | 70.03 | $70.02 | 320724 |
| 2025-10-23 | 70.42 | $69.41 | 308411 |
| 2025-10-22 | 71.12 | $69.60 | 601107 |
| 2025-10-21 | 71.92 | $68.98 | 770006 |
| 2025-10-20 | 73.10 | $73.03 | 364762 |
| 2025-10-17 | 73.26 | $73.53 | 351125 |
| 2025-10-16 | 73.30 | $74.42 | 350239 |
| 2025-10-15 | 73.07 | $76.19 | 517278 |
| 2025-10-14 | 72.23 | $73.28 | 376816 |
| 2025-10-13 | 72.14 | $72.17 | 428535 |
| 2025-10-10 | 72.39 | $72.71 | 504300 |
| 2025-10-09 | 72.53 | $73.82 | 2.1M |
| 2025-10-08 | 72.36 | $72.85 | 1.3M |
| 2025-10-07 | 72.46 | $73.74 | 495015 |
| 2025-10-06 | 72.31 | $72.53 | 446820 |
| 2025-10-03 | 72.52 | $72.95 | 490400 |
| 2025-10-02 | 72.65 | $71.75 | 779900 |
| 2025-10-01 | 73.18 | $73.00 | 827046 |
| 2025-09-30 | 73.44 | $73.31 | 426114 |
| 2025-09-29 | 73.66 | $72.85 | 473121 |
| 2025-09-26 | 74.06 | $72.76 | 647057 |
| 2025-09-25 | 74.57 | $73.57 | 1.2M |
| 2025-09-24 | 74.92 | $74.26 | 2.1M |
| 2025-09-23 | 75.11 | $73.62 | 757700 |
| 2025-09-22 | 75.52 | $73.93 | 1.1M |
| 2025-09-19 | 75.90 | $74.38 | 1.4M |
| 2025-09-18 | 76.19 | $75.32 | 704200 |
| 2025-09-17 | 76.21 | $73.14 | 607010 |
| 2025-09-16 | 76.89 | $73.79 | 413818 |
| 2025-09-15 | 77.46 | $74.19 | 436332 |
| 2025-09-12 | 77.97 | $74.31 | 336400 |
| 2025-09-11 | 78.49 | $75.99 | 485767 |
| 2025-09-10 | 78.53 | $74.89 | 409600 |
| 2025-09-09 | 78.85 | $77.69 | 604100 |
| 2025-09-08 | 78.27 | $77.39 | 505700 |
| 2025-09-05 | 77.57 | $76.06 | 445655 |
| 2025-09-04 | 77.06 | $74.18 | 593400 |
| 2025-09-03 | 76.95 | $74.61 | 624700 |
| 2025-09-02 | 76.59 | $74.34 | 920875 |
| 2025-08-29 | 76.14 | $73.87 | 1.1M |
| 2025-08-28 | 75.64 | $75.53 | 1.7M |
| 2025-08-27 | 74.41 | $74.65 | 930400 |
| 2025-08-26 | 73.09 | $74.20 | 851400 |
| 2025-08-25 | 71.54 | $71.81 | 790003 |
| 2025-08-22 | 70.31 | $71.52 | 1.2M |
| 2025-08-21 | 68.82 | $69.06 | 559600 |
| 2025-08-20 | 67.70 | $66.71 | 343738 |
| 2025-08-19 | 67.00 | $65.16 | 1.0M |
| 2025-08-18 | 66.57 | $66.68 | 699423 |
| 2025-08-15 | 65.48 | $67.93 | 1.0M |
| 2025-08-14 | 63.68 | $64.83 | 640736 |
| 2025-08-13 | 62.41 | $65.14 | 1.1M |
| 2025-08-12 | 60.69 | $64.72 | 1.4M |
| 2025-08-11 | 58.68 | $65.87 | 1.9M |
| 2025-08-08 | 55.83 | $59.97 | 878647 |
| 2025-08-07 | 54.19 | $59.82 | 2.0M |
| 2025-08-06 | 52.22 | $53.39 | 611500 |
| 2025-08-05 | 51.86 | $51.84 | 368636 |
| 2025-08-04 | 51.90 | $52.24 | 313600 |
| 2025-08-01 | 51.82 | $52.02 | 337700 |
| 2025-07-31 | 51.80 | $51.68 | 325700 |
| 2025-07-30 | 51.87 | $51.12 | 406940 |
| 2025-07-29 | 52.13 | $51.17 | 304300 |
| 2025-07-28 | 52.42 | $51.49 | 252407 |
| 2025-07-25 | 52.67 | $51.83 | 247804 |
| 2025-07-24 | 52.85 | $52.17 | 294815 |
| 2025-07-23 | 52.96 | $53.05 | 415800 |
| 2025-07-22 | 52.79 | $52.19 | 335400 |
| 2025-07-21 | 52.84 | $51.95 | 267213 |
| 2025-07-18 | 52.97 | $51.93 | 256000 |
| 2025-07-17 | 53.10 | $52.73 | 256900 |
| 2025-07-16 | 53.00 | $52.80 | 372785 |
| 2025-07-15 | 52.83 | $51.98 | 313300 |
| 2025-07-14 | 52.85 | $53.28 | 705635 |
| 2025-07-11 | 52.45 | $52.66 | 321143 |
| 2025-07-10 | 52.14 | $53.01 | 379719 |
| 2025-07-09 | 51.62 | $53.46 | 703182 |
| 2025-07-08 | 50.83 | $50.27 | 298606 |
| 2025-07-07 | 50.86 | $50.47 | 581661 |
| 2025-07-03 | 50.82 | $50.30 | 216700 |
| 2025-07-02 | 50.80 | $49.09 | 462000 |
| 2025-07-01 | 51.14 | $48.39 | 743621 |
| 2025-06-30 | 51.76 | $50.89 | 393700 |
| 2025-06-27 | 51.69 | $51.09 | 939544 |
| 2025-06-26 | 51.51 | $50.56 | 234600 |
| 2025-06-25 | 51.43 | $50.13 | 272409 |
| 2025-06-24 | 51.44 | $51.11 | 310001 |
| 2025-06-23 | 51.10 | $50.28 | 353567 |
| 2025-06-20 | 50.92 | $50.34 | 737624 |
| 2025-06-18 | 50.65 | $50.80 | 414100 |
| 2025-06-17 | 50.14 | $50.70 | 526534 |
| 2025-06-16 | 49.52 | $50.42 | 598401 |
| 2025-06-13 | 48.81 | $49.63 | 442126 |
| 2025-06-12 | 48.18 | $49.02 | 378600 |
| 2025-06-11 | 47.57 | $48.46 | 675212 |
| 2025-06-10 | 46.99 | $48.98 | 600605 |
| 2025-06-09 | 46.10 | $47.05 | 396823 |
| 2025-06-06 | 45.61 | $46.38 | 272949 |
| 2025-06-05 | 45.21 | $44.65 | 393300 |
| 2025-06-04 | 45.27 | $44.61 | 275733 |
| 2025-06-03 | 45.33 | $45.29 | 457345 |
| 2025-06-02 | 45.19 | $45.97 | 587533 |
| 2025-05-30 | 44.79 | $44.46 | 336400 |
| 2025-05-29 | 44.77 | $44.00 | 513504 |
| 2025-05-28 | 44.87 | $43.73 | 205542 |
| 2025-05-27 | 45.08 | $43.87 | 293700 |
| 2025-05-23 | 45.28 | $44.00 | 164640 |
| 2025-05-22 | 45.46 | $44.05 | 249900 |
| 2025-05-21 | 45.65 | $44.31 | 322800 |
| 2025-05-20 | 45.77 | $45.34 | 393200 |
| 2025-05-19 | 45.58 | $44.89 | 375600 |
| 2025-05-16 | 45.47 | $45.01 | 219847 |
| 2025-05-15 | 45.27 | $45.28 | 231000 |
| 2025-05-14 | 44.93 | $44.39 | 230800 |
| 2025-05-13 | 44.77 | $45.27 | 462438 |
| 2025-05-12 | 44.28 | $45.57 | 385948 |
| 2025-05-09 | 43.58 | $44.27 | 653800 |
| 2025-05-08 | 43.11 | $45.24 | 1.2M |
| 2025-05-07 | 42.23 | $41.22 | 405442 |
| 2025-05-06 | 42.43 | $41.00 | 372800 |
| 2025-05-05 | 42.73 | $44.15 | 475814 |
| 2025-05-02 | 42.09 | $43.69 | 398500 |
| 2025-05-01 | 41.46 | $43.42 | 435300 |
| 2025-04-30 | 40.78 | $43.45 | 351200 |
| 2025-04-29 | 39.94 | $42.54 | 444113 |
| 2025-04-28 | 39.23 | $41.31 | 307343 |
| 2025-04-25 | 38.76 | $40.80 | 186100 |
| 2025-04-24 | 38.38 | $40.47 | 295008 |
| 2025-04-23 | 38.05 | $39.62 | 524600 |
| 2025-04-22 | 37.95 | $39.43 | 449800 |
| 2025-04-21 | 37.92 | $38.39 | 315200 |
| 2025-04-17 | 38.25 | $39.10 | 429100 |
| 2025-04-16 | 38.47 | $38.75 | 315230 |
| 2025-04-15 | 38.88 | $38.63 | 335900 |
| 2025-04-14 | 39.46 | $39.59 | 296120 |
| 2025-04-11 | 39.90 | $39.58 | 512121 |
| 2025-04-10 | 40.47 | $39.12 | 514500 |
| 2025-04-09 | 41.35 | $41.47 | 881100 |
| 2025-04-08 | 41.70 | $39.32 | 516100 |
| 2025-04-07 | 42.83 | $41.00 | 684300 |
| 2025-04-04 | 43.70 | $42.03 | 641600 |
| 2025-04-03 | 44.46 | $43.23 | 464323 |
| 2025-04-02 | 45.01 | $45.00 | 451148 |
| 2025-04-01 | 45.13 | $44.04 | 405400 |
| 2025-03-31 | 45.59 | $45.05 | 394615 |
| 2025-03-28 | 45.84 | $45.99 | 155900 |
| 2025-03-27 | 45.86 | $46.08 | 535436 |
| 2025-03-26 | 45.85 | $46.28 | 393047 |
| 2025-03-25 | 45.79 | $47.06 | 264930 |
| 2025-03-24 | 45.47 | $47.02 | 437300 |
| 2025-03-21 | 45.10 | $47.02 | 896100 |
| 2025-03-20 | 44.67 | $47.87 | 454900 |
| 2025-03-19 | 43.90 | $47.13 | 521933 |
| 2025-03-18 | 43.21 | $44.31 | 350800 |
| 2025-03-17 | 43.29 | $45.15 | 452124 |
| 2025-03-14 | 43.16 | $44.28 | 392600 |
| 2025-03-13 | 43.31 | $44.56 | 229200 |
| 2025-03-12 | 43.43 | $45.03 | 789310 |
| 2025-03-11 | 43.46 | $44.06 | 445200 |
| 2025-03-10 | 43.85 | $43.01 | 604600 |
| 2025-03-07 | 44.68 | $43.46 | 585000 |
| 2025-03-06 | 45.59 | $43.42 | 596779 |
| 2025-03-05 | 46.73 | $44.64 | 657400 |
| 2025-03-04 | 47.76 | $45.22 | 560134 |
| 2025-03-03 | 48.84 | $45.99 | 590014 |
| 2025-02-28 | 49.92 | $47.57 | 513300 |
| 2025-02-27 | 50.73 | $46.98 | 967439 |
| 2025-02-26 | 51.89 | $50.52 | 486728 |
| 2025-02-25 | 52.17 | $49.93 | 608911 |
| 2025-02-24 | 52.69 | $50.95 | 594400 |
| 2025-02-21 | 52.96 | $52.45 | 940110 |
| 2025-02-20 | 52.80 | $53.16 | 510111 |
| 2025-02-19 | 52.34 | $52.17 | 568200 |
| 2025-02-18 | 52.07 | $52.70 | 888832 |
| 2025-02-14 | 51.54 | $50.04 | 398500 |
| 2025-02-13 | 51.72 | $50.70 | 237825 |
| 2025-02-12 | 51.69 | $50.72 | 316921 |
| 2025-02-11 | 51.63 | $50.16 | 371000 |
| 2025-02-10 | 51.69 | $50.46 | 356800 |
| 2025-02-07 | 51.63 | $51.06 | 616405 |
| 2025-02-06 | 51.34 | $51.23 | 610309 |
| 2025-02-05 | 50.89 | $52.28 | 801787 |
| 2025-02-04 | 49.97 | $50.21 | 410219 |
| 2025-02-03 | 49.48 | $48.59 | 455413 |
| 2025-01-31 | 49.37 | $48.88 | 441475 |
| 2025-01-30 | 49.10 | $48.44 | 713602 |
| 2025-01-29 | 48.89 | $48.60 | 257888 |
| 2025-01-28 | 48.54 | $48.54 | 326605 |
| 2025-01-27 | 48.11 | $48.48 | 1.3M |
| 2025-01-24 | 47.57 | $47.53 | 435624 |
| 2025-01-23 | 47.19 | $48.65 | 428526 |
| 2025-01-22 | 46.34 | $46.72 | 598500 |
| 2025-01-21 | 45.90 | $47.98 | 430997 |
| 2025-01-17 | 44.94 | $46.95 | 451636 |
| 2025-01-16 | 44.09 | $45.83 | 499309 |
| 2025-01-15 | 43.39 | $46.33 | 644331 |
| 2025-01-14 | 42.38 | $43.32 | 892300 |
| 2025-01-13 | 42.09 | $44.00 | 516403 |
| 2025-01-10 | 41.54 | $41.32 | 409906 |
| 2025-01-08 | 41.72 | $42.00 | 306000 |
| 2025-01-07 | 41.72 | $42.06 | 509128 |
| 2025-01-06 | 41.72 | $43.09 | 739724 |
| 2025-01-03 | 41.40 | $42.80 | 264400 |
| 2025-01-02 | 41.11 | $42.04 | 209700 |
| 2024-12-31 | 41.01 | $41.35 | 223009 |
| 2024-12-30 | 41.12 | $41.18 | 250000 |
| 2024-12-27 | 41.32 | $41.56 | 215800 |
| 2024-12-26 | 41.45 | $42.03 | 194100 |
| 2024-12-24 | 41.48 | $42.17 | 78000 |
| 2024-12-23 | 41.49 | $41.73 | 320411 |
| 2024-12-20 | 41.65 | $41.51 | 1.2M |
| 2024-12-19 | 41.92 | $41.13 | 540627 |
| 2024-12-18 | 42.39 | $40.60 | 553802 |
| 2024-12-17 | 43.13 | $42.65 | 279100 |
| 2024-12-16 | 43.40 | $42.39 | 334953 |
| 2024-12-13 | 43.80 | $42.44 | 456000 |
| 2024-12-12 | 44.27 | $42.28 | 561908 |
| 2024-12-11 | 44.90 | $43.61 | 295012 |
| 2024-12-10 | 45.23 | $44.10 | 765300 |
| 2024-12-09 | 45.46 | $43.31 | 393800 |
| 2024-12-06 | 45.98 | $44.67 | 300800 |
| 2024-12-05 | 46.17 | $44.40 | 304100 |
| 2024-12-04 | 46.45 | $45.47 | 219500 |
| 2024-12-03 | 46.44 | $45.59 | 200208 |
| 2024-12-02 | 46.36 | $46.21 | 301400 |
| 2024-11-29 | 46.03 | $46.22 | 206900 |
| 2024-11-27 | 45.60 | $46.65 | 279943 |
| 2024-11-26 | 44.92 | $45.15 | 323950 |
| 2024-11-25 | 44.54 | $44.27 | 544613 |
| 2024-11-22 | 44.33 | $44.73 | 314200 |
| 2024-11-21 | 43.92 | $43.48 | 352000 |
| 2024-11-20 | 43.78 | $43.69 | 450900 |
| 2024-11-19 | 43.53 | $42.09 | 389600 |
| 2024-11-18 | 43.70 | $41.42 | 595800 |
| 2024-11-15 | 44.11 | $44.50 | 605104 |
| 2024-11-14 | 43.60 | $46.26 | 862800 |
| 2024-11-13 | 42.41 | $43.92 | 622300 |
| 2024-11-12 | 41.67 | $42.28 | 717971 |
| 2024-11-11 | 41.28 | $41.61 | 287900 |
| 2024-11-08 | 41.01 | $42.00 | 367700 |
| 2024-11-07 | 40.54 | $41.08 | 241800 |
| 2024-11-06 | 40.25 | $41.09 | 438220 |
| 2024-11-05 | 39.90 | $40.72 | 271737 |
| 2024-11-04 | 39.58 | $40.45 | 356800 |
| 2024-11-01 | 39.27 | $40.40 | 357420 |
| 2024-10-31 | 38.91 | $38.46 | 246800 |
| 2024-10-30 | 39.10 | $39.18 | 306204 |
| 2024-10-29 | 39.09 | $39.06 | 203733 |
| 2024-10-28 | 39.13 | $39.54 | 203126 |
| 2024-10-25 | 39.02 | $38.89 | 195510 |
| 2024-10-24 | 39.11 | $39.36 | 277204 |
| 2024-10-23 | 39.06 | $38.42 | 213910 |
| 2024-10-22 | 39.31 | $39.68 | 145200 |
| 2024-10-21 | 39.21 | $39.35 | 213722 |
| 2024-10-18 | 39.20 | $39.46 | 644701 |
| 2024-10-17 | 39.16 | $39.32 | 405700 |
| 2024-10-16 | 39.15 | $39.78 | 235600 |
| 2024-10-15 | 39.00 | $39.71 | 136339 |
| 2024-10-14 | 38.85 | $39.77 | 114600 |
| 2024-10-11 | 38.66 | $40.11 | 483414 |
| 2024-10-10 | 38.32 | $38.48 | 352062 |
| 2024-10-09 | 38.43 | $37.85 | 220956 |
| 2024-10-08 | 38.79 | $38.91 | 220700 |
| 2024-10-07 | 38.89 | $38.75 | 283743 |
| 2024-10-04 | 39.08 | $39.26 | 278536 |
| 2024-10-03 | 39.15 | $39.61 | 240300 |
| 2024-10-02 | 39.14 | $41.49 | 524700 |
| 2024-10-01 | 38.54 | $40.12 | 785237 |
| 2024-09-30 | 38.26 | $39.00 | 368635 |
| 2024-09-27 | 38.29 | $38.85 | 192820 |
| 2024-09-26 | 38.39 | $38.70 | 246226 |
| 2024-09-25 | 38.57 | $38.99 | 242814 |
| 2024-09-24 | 38.72 | $38.98 | 639409 |
| 2024-09-23 | 38.92 | $38.93 | 357800 |
| 2024-09-20 | 39.20 | $38.96 | 929634 |
| 2024-09-19 | 39.55 | $39.35 | 339438 |
| 2024-09-18 | 39.86 | $37.90 | 1.5M |
| 2024-09-17 | 40.71 | $40.29 | 305119 |
| 2024-09-16 | 41.00 | $40.42 | 342600 |
| 2024-09-13 | 41.31 | $41.12 | 312121 |
| 2024-09-12 | 41.47 | $41.13 | 203700 |
| 2024-09-11 | 41.66 | $41.91 | 237200 |
| 2024-09-10 | 41.65 | $41.77 | 223900 |
| 2024-09-09 | 41.67 | $41.03 | 376413 |
| 2024-09-06 | 41.94 | $41.12 | 295349 |
| 2024-09-05 | 42.23 | $41.65 | 233000 |
| 2024-09-04 | 42.40 | $41.80 | 368500 |
| 2024-09-03 | 42.57 | $41.31 | 329200 |
| 2024-08-30 | 42.91 | $43.11 | 331405 |
| 2024-08-29 | 42.74 | $41.98 | 610228 |
| 2024-08-28 | 42.88 | $43.87 | 375900 |
| 2024-08-27 | 42.44 | $44.25 | 526200 |
| 2024-08-26 | 41.77 | $43.08 | 310323 |
| 2024-08-23 | 41.31 | $41.12 | 391356 |
| 2024-08-22 | 41.37 | $40.98 | 286100 |
| 2024-08-21 | 41.47 | $41.24 | 406100 |
| 2024-08-20 | 41.50 | $40.99 | 452417 |
| 2024-08-19 | 41.60 | $41.83 | 477012 |
| 2024-08-16 | 41.45 | $40.70 | 454215 |
| 2024-08-15 | 41.60 | $41.53 | 347520 |
| 2024-08-14 | 41.51 | $41.49 | 529050 |
| 2024-08-13 | 41.40 | $41.09 | 577705 |
| 2024-08-12 | 41.38 | $44.74 | 1.1M |
| 2024-08-09 | 40.17 | $40.02 | 375533 |
| 2024-08-08 | 40.18 | $39.87 | 391722 |
| 2024-08-07 | 40.23 | $38.96 | 376843 |
| 2024-08-06 | 40.56 | $39.15 | 331303 |
| 2024-08-05 | 40.88 | $38.50 | 474720 |
| 2024-08-02 | 41.46 | $39.38 | 349100 |
| 2024-08-01 | 41.86 | $40.13 | 576548 |
| 2024-07-31 | 42.07 | $40.55 | 509200 |
| 2024-07-30 | 42.16 | $40.30 | 473600 |
| 2024-07-29 | 42.31 | $42.05 | 771700 |
| 2024-07-26 | 41.90 | $43.33 | 2.4M |
| 2024-07-25 | 40.94 | $40.37 | 800111 |
| 2024-07-24 | 40.68 | $39.07 | 286012 |
| 2024-07-23 | 40.72 | $40.20 | 482855 |
| 2024-07-22 | 40.37 | $39.53 | 618082 |
| 2024-07-19 | 40.12 | $39.49 | 1.2M |
| 2024-07-18 | 39.78 | $37.37 | 471304 |
| 2024-07-17 | 39.98 | $38.37 | 714140 |
| 2024-07-16 | 39.86 | $40.00 | 975252 |
| 2024-07-15 | 39.15 | $39.48 | 796320 |
| 2024-07-12 | 38.39 | $39.44 | 1.1M |
| 2024-07-11 | 37.44 | $37.66 | 758885 |
| 2024-07-10 | 36.79 | $35.92 | 422525 |
| 2024-07-09 | 36.50 | $36.60 | 561983 |
| 2024-07-08 | 35.90 | $35.91 | 1.0M |
| 2024-07-05 | 35.33 | $34.43 | 593804 |
| 2024-07-03 | 35.07 | $33.88 | 222124 |
| 2024-07-02 | 34.88 | $33.68 | 385234 |
| 2024-07-01 | 34.67 | $34.16 | 693198 |
| 2024-06-28 | 34.22 | $34.19 | 2.7M |
| 2024-06-27 | 33.62 | $33.11 | 706016 |
| 2024-06-26 | 33.17 | $32.86 | 486813 |
| 2024-06-25 | 32.67 | $33.14 | 860470 |
| 2024-06-24 | 31.93 | $34.85 | 1.3M |
| 2024-06-21 | 30.45 | $32.05 | 3.2M |
| 2024-06-20 | 29.50 | $31.14 | 1.2M |
| 2024-06-18 | 28.61 | $29.25 | 1.7M |
| 2024-06-17 | 28.09 | $33.00 | 3.7M |
| 2024-06-14 | 26.26 | $25.92 | 553257 |
| 2024-06-13 | 26.26 | $26.68 | 405403 |
| 2024-06-12 | 26.02 | $27.00 | 1.0M |
| 2024-06-11 | 25.61 | $26.20 | 481316 |
| 2024-06-10 | 25.36 | $25.55 | 455502 |
| 2024-06-07 | 25.27 | $25.07 | 641569 |
| 2024-06-06 | 25.30 | $24.96 | 412667 |
| 2024-06-05 | 25.37 | $26.30 | 732602 |
| 2024-06-04 | 25.03 | $25.79 | 793904 |
| 2024-06-03 | 24.78 | $25.35 | 1.1M |
| 2024-05-31 | 24.61 | $24.03 | 565910 |
| 2024-05-30 | 24.83 | $24.44 | 465035 |
| 2024-05-29 | 24.97 | $24.21 | 464544 |
| 2024-05-28 | 25.21 | $24.76 | 779083 |
| 2024-05-24 | 25.33 | $24.55 | 319055 |
| 2024-05-23 | 25.54 | $25.47 | 502209 |
| 2024-05-22 | 25.50 | $26.22 | 309152 |
| 2024-05-21 | 25.21 | $25.79 | 344702 |
| 2024-05-20 | 25.00 | $25.30 | 377645 |
| 2024-05-17 | 24.89 | $24.07 | 308777 |
| 2024-05-16 | 25.15 | $24.75 | 366735 |
| 2024-05-15 | 25.25 | $24.99 | 345099 |
| 2024-05-14 | 25.30 | $24.80 | 377332 |
| 2024-05-13 | 25.41 | $24.78 | 385150 |
| 2024-05-10 | 25.56 | $24.76 | 429935 |
| 2024-05-09 | 25.74 | $25.83 | 631766 |
| 2024-05-08 | 25.61 | $25.04 | 357020 |
| 2024-05-07 | 25.71 | $25.91 | 271526 |
| 2024-05-06 | 25.54 | $26.39 | 327946 |
| 2024-05-03 | 25.18 | $25.84 | 341067 |
| 2024-05-02 | 24.92 | $25.60 | 313320 |
| 2024-05-01 | 24.68 | $25.72 | 681541 |
| 2024-04-30 | 24.35 | $25.11 | 538614 |
| 2024-04-29 | 24.14 | $25.07 | 369245 |
| 2024-04-26 | 23.91 | $24.46 | 268335 |
| 2024-04-25 | 23.84 | $24.49 | 817338 |
| 2024-04-24 | 23.74 | $24.02 | 317121 |
| 2024-04-23 | 23.79 | $24.42 | 423071 |
| 2024-04-22 | 23.73 | $24.17 | 254735 |
| 2024-04-19 | 23.75 | $23.81 | 336931 |
| 2024-04-18 | 23.91 | $23.57 | 400347 |
| 2024-04-17 | 24.18 | $23.85 | 327457 |
| 2024-04-16 | 24.44 | $24.01 | 317919 |
| 2024-04-15 | 24.73 | $23.91 | 404570 |
| 2024-04-12 | 25.11 | $24.58 | 484700 |
| 2024-04-11 | 25.37 | $25.83 | 294609 |
| 2024-04-10 | 25.31 | $25.63 | 377179 |
| 2024-04-09 | 25.30 | $26.20 | 402532 |
| 2024-04-08 | 25.12 | $25.92 | 296251 |
| 2024-04-05 | 25.00 | $26.26 | 555415 |
| 2024-04-04 | 24.76 | $25.33 | 443059 |
| 2024-04-03 | 24.77 | $24.74 | 424902 |
| 2024-04-02 | 24.99 | $25.21 | 1.0M |
| 2024-04-01 | 25.13 | $25.45 | 526093 |
| 2024-03-28 | 25.23 | $25.12 | 424360 |
| 2024-03-27 | 25.48 | $25.12 | 401405 |
| 2024-03-26 | 25.79 | $24.92 | 462256 |
| 2024-03-25 | 26.25 | $26.14 | 471526 |
| 2024-03-22 | 26.43 | $26.13 | 485046 |
| 2024-03-21 | 26.66 | $26.04 | 500621 |
| 2024-03-20 | 26.99 | $26.99 | 653249 |
| 2024-03-19 | 27.09 | $27.01 | 695103 |
| 2024-03-18 | 27.21 | $25.98 | 790686 |
| 2024-03-15 | 27.69 | $26.77 | 2.3M |
| 2024-03-14 | 28.03 | $28.17 | 895684 |
| 2024-03-13 | 28.00 | $27.77 | 583859 |
| 2024-03-12 | 28.09 | $27.48 | 500422 |
| 2024-03-11 | 28.30 | $26.94 | 461287 |
| 2024-03-08 | 28.72 | $28.15 | 319248 |
| 2024-03-07 | 28.85 | $28.21 | 279915 |
| 2024-03-06 | 28.98 | $28.41 | 487106 |
| 2024-03-05 | 29.07 | $28.00 | 464561 |
| 2024-03-04 | 29.30 | $28.68 | 318506 |
| 2024-03-01 | 29.36 | $29.27 | 473509 |
| 2024-02-29 | 29.24 | $28.71 | 1.0M |
| 2024-02-28 | 29.25 | $28.89 | 318702 |
| 2024-02-27 | 29.21 | $29.61 | 452735 |
| 2024-02-26 | 28.91 | $29.06 | 290806 |
| 2024-02-23 | 28.72 | $27.81 | 224021 |
| 2024-02-22 | 28.88 | $28.22 | 273772 |
| 2024-02-21 | 28.92 | $28.29 | 267751 |
| 2024-02-20 | 28.95 | $29.09 | 467541 |
| 2024-02-16 | 28.72 | $29.28 | 437248 |
| 2024-02-15 | 28.37 | $28.98 | 316399 |
| 2024-02-14 | 28.03 | $28.47 | 333304 |
| 2024-02-13 | 27.77 | $28.08 | 864952 |
| 2024-02-12 | 27.58 | $29.93 | 861713 |
| 2024-02-09 | 26.76 | $27.98 | 364645 |
| 2024-02-08 | 26.39 | $27.02 | 414726 |
| 2024-02-07 | 26.24 | $26.76 | 449361 |
| 2024-02-06 | 26.14 | $27.21 | 409178 |
| 2024-02-05 | 25.90 | $26.27 | 324992 |
| 2024-02-02 | 25.92 | $26.52 | 557959 |
| 2024-02-01 | 25.87 | $26.59 | 416621 |
| 2024-01-31 | 25.80 | $26.46 | 438701 |
| 2024-01-30 | 25.77 | $26.60 | 519404 |
| 2024-01-29 | 25.72 | $27.12 | 581407 |
| 2024-01-26 | 25.50 | $26.17 | 385560 |
| 2024-01-25 | 25.56 | $26.21 | 676360 |
| 2024-01-24 | 25.65 | $26.49 | 452361 |
| 2024-01-23 | 25.68 | $26.49 | 587378 |
| 2024-01-22 | 25.75 | $26.45 | 507184 |
| 2024-01-19 | 25.88 | $26.33 | 806776 |
| 2024-01-18 | 26.09 | $26.34 | 972794 |
| 2024-01-17 | 26.37 | $26.80 | 936010 |
| 2024-01-16 | 26.60 | $26.72 | 848123 |
| 2024-01-12 | 26.92 | $27.29 | 570951 |
| 2024-01-11 | 27.16 | $26.88 | 1.1M |
| 2024-01-10 | 27.61 | $26.26 | 1.5M |
| 2024-01-09 | 28.37 | $27.91 | 923070 |
| 2024-01-08 | 28.80 | $28.51 | 1.2M |
| 2024-01-05 | 29.14 | $28.85 | 413170 |
| 2024-01-04 | 29.47 | $29.68 | 577042 |
| 2024-01-03 | 29.62 | $29.40 | 755466 |
| 2024-01-02 | 29.91 | $30.02 | 670980 |
| 2023-12-29 | 30.07 | $29.52 | 565288 |
| 2023-12-28 | 30.44 | $29.96 | 526022 |
| 2023-12-27 | 30.75 | $30.06 | 430122 |
| 2023-12-26 | 31.12 | $30.25 | 430341 |
| 2023-12-22 | 31.50 | $30.00 | 1.1M |
| 2023-12-21 | 32.05 | $31.09 | 423558 |
| 2023-12-20 | 32.38 | $30.79 | 752034 |
| 2023-12-19 | 32.87 | $31.57 | 1.0M |
| 2023-12-18 | 33.21 | $29.39 | 3.3M |
| 2023-12-15 | 34.30 | $34.93 | 1.5M |
| 2023-12-14 | 33.86 | $34.59 | 878700 |
| 2023-12-13 | 33.42 | $33.92 | 994492 |
| 2023-12-12 | 33.07 | $33.64 | 569732 |
| 2023-12-11 | 32.73 | $32.28 | 768311 |
| 2023-12-08 | 32.72 | $32.86 | 533822 |
| 2023-12-07 | 32.52 | $32.28 | 435580 |
| 2023-12-06 | 32.45 | $31.58 | 347381 |
| 2023-12-05 | 32.57 | $32.50 | 780015 |
| 2023-12-04 | 32.41 | $31.70 | 644779 |
| 2023-12-01 | 32.45 | $32.00 | 499741 |
| 2023-11-30 | 32.39 | $32.07 | 833357 |
| 2023-11-29 | 32.28 | $31.65 | 416179 |
| 2023-11-28 | 32.27 | $31.33 | 461238 |
| 2023-11-27 | 32.34 | $32.04 | 632616 |
| 2023-11-24 | 32.17 | $32.35 | 212246 |
| 2023-11-22 | 31.86 | $32.00 | 291660 |
| 2023-11-21 | 31.57 | $32.00 | 488977 |
| 2023-11-20 | 31.21 | $32.10 | 892596 |
| 2023-11-17 | 30.72 | $32.32 | 499003 |
| 2023-11-16 | 30.04 | $30.31 | 377080 |
| 2023-11-15 | 29.83 | $30.36 | 1.1M |
| 2023-11-14 | 29.57 | $30.33 | 801319 |
| 2023-11-13 | 29.25 | $30.49 | 667542 |
| 2023-11-10 | 28.80 | $28.61 | 236333 |
| 2023-11-09 | 28.85 | $28.48 | 424494 |
| 2023-11-08 | 28.96 | $29.74 | 313493 |
| 2023-11-07 | 28.69 | $30.00 | 354524 |
| 2023-11-06 | 28.27 | $29.35 | 582868 |
| 2023-11-03 | 27.98 | $30.00 | 1.6M |
| 2023-11-02 | 27.42 | $28.39 | 412766 |
| 2023-11-01 | 27.26 | $28.42 | 460486 |
| 2023-10-31 | 27.07 | $27.43 | 419444 |
| 2023-10-30 | 27.16 | $27.25 | 171944 |
| 2023-10-27 | 27.35 | $27.14 | 376768 |
| 2023-10-26 | 27.62 | $27.54 | 256293 |
| 2023-10-25 | 27.84 | $27.49 | 273844 |
| 2023-10-24 | 28.13 | $28.89 | 468079 |
| 2023-10-23 | 28.05 | $27.89 | 285935 |
| 2023-10-20 | 28.28 | $28.90 | 293859 |
| 2023-10-19 | 28.26 | $28.90 | 330034 |
| 2023-10-18 | 28.23 | $27.96 | 450072 |
| 2023-10-17 | 28.52 | $28.91 | 270847 |
| 2023-10-16 | 28.57 | $27.89 | 322706 |
| 2023-10-13 | 28.96 | $28.12 | 256728 |
| 2023-10-12 | 29.37 | $28.04 | 328450 |
| 2023-10-11 | 29.91 | $28.80 | 419191 |
| 2023-10-10 | 30.31 | $30.57 | 355923 |
| 2023-10-09 | 30.25 | $30.44 | 269880 |
| 2023-10-06 | 30.21 | $29.92 | 197152 |
| 2023-10-05 | 30.33 | $29.63 | 293765 |
| 2023-10-04 | 30.56 | $28.65 | 388905 |
| 2023-10-03 | 31.14 | $29.77 | 408024 |
| 2023-10-02 | 31.48 | $29.30 | 669903 |
| 2023-09-29 | 32.04 | $31.60 | 461171 |
| 2023-09-28 | 31.97 | $31.56 | 502622 |
| 2023-09-27 | 31.88 | $30.80 | 345978 |
| 2023-09-26 | 31.99 | $30.38 | 339791 |
| 2023-09-25 | 32.23 | $30.96 | 339942 |
| 2023-09-22 | 32.32 | $30.72 | 296142 |
| 2023-09-21 | 32.48 | $31.92 | 498938 |
| 2023-09-20 | 32.26 | $31.08 | 804761 |
| 2023-09-19 | 32.24 | $31.00 | 436734 |
| 2023-09-18 | 32.20 | $32.11 | 639508 |
| 2023-09-15 | 31.77 | $32.85 | 2.1M |
| 2023-09-14 | 30.97 | $32.36 | 2.6M |
| 2023-09-13 | 30.14 | $29.96 | 1.2M |
| 2023-09-12 | 29.85 | $31.06 | 562080 |
| 2023-09-11 | 29.13 | $30.43 | 1.3M |
| 2023-09-08 | 28.44 | $29.73 | 618770 |
| 2023-09-07 | 27.80 | $28.82 | 922469 |
| 2023-09-06 | 27.29 | $28.51 | 545500 |
| 2023-09-05 | 26.77 | $27.62 | 658100 |
| 2023-09-01 | 26.40 | $26.44 | 330900 |
| 2023-08-31 | 26.32 | $26.43 | 417700 |
| 2023-08-30 | 26.23 | $26.43 | 234800 |
| 2023-08-29 | 26.11 | $26.02 | 157700 |
| 2023-08-28 | 26.10 | $26.35 | 151800 |
| 2023-08-25 | 25.97 | $26.54 | 214000 |
| 2023-08-24 | 25.76 | $25.73 | 207600 |
| 2023-08-23 | 25.75 | $26.20 | 255000 |
| 2023-08-22 | 25.59 | $26.30 | 466100 |
| 2023-08-21 | 25.37 | $26.15 | 421200 |
| 2023-08-18 | 25.16 | $24.97 | 214200 |
| 2023-08-17 | 25.27 | $24.63 | 354500 |
| 2023-08-16 | 25.52 | $24.70 | 405700 |
| 2023-08-15 | 25.80 | $25.69 | 270700 |
| 2023-08-14 | 25.83 | $25.85 | 398600 |
| 2023-08-11 | 25.82 | $26.52 | 241600 |
| 2023-08-10 | 25.60 | $26.29 | 433300 |
| 2023-08-09 | 25.40 | $25.79 | 403000 |
| 2023-08-08 | 25.33 | $25.45 | 379800 |
| 2023-08-07 | 25.35 | $25.68 | 589400 |
| 2023-08-04 | 25.30 | $26.45 | 927400 |
| 2023-08-03 | 25.01 | $24.88 | 634400 |
| 2023-08-02 | 25.16 | $24.92 | 469500 |
| 2023-08-01 | 25.33 | $24.97 | 555100 |
| 2023-07-31 | 25.54 | $25.76 | 489000 |
| 2023-07-28 | 25.54 | $25.79 | 759300 |
| 2023-07-27 | 25.54 | $25.55 | 532800 |
| 2023-07-26 | 25.63 | $25.99 | 633800 |
| 2023-07-25 | 25.60 | $25.05 | 442800 |
| 2023-07-24 | 25.87 | $24.73 | 582400 |
| 2023-07-21 | 26.31 | $25.89 | 700200 |
| 2023-07-20 | 26.47 | $26.87 | 1.2M |
| 2023-07-19 | 26.37 | $26.50 | 709300 |
| 2023-07-18 | 26.36 | $27.21 | 1.7M |
| 2023-07-17 | 26.13 | $27.14 | 1.7M |
| 2023-07-14 | 25.87 | $26.25 | 305200 |
| 2023-07-13 | 25.84 | $26.03 | 166900 |
| 2023-07-12 | 25.89 | $26.30 | 771900 |
| 2023-07-11 | 25.87 | $26.61 | 379300 |
| 2023-07-10 | 25.75 | $26.51 | 570100 |
| 2023-07-07 | 25.65 | $26.17 | 203800 |
| 2023-07-06 | 25.64 | $26.25 | 282800 |
| 2023-07-05 | 25.62 | $26.01 | 254000 |
| 2023-07-03 | 25.68 | $25.65 | 188000 |
| 2023-06-30 | 25.88 | $25.87 | 471200 |
| 2023-06-29 | 26.06 | $24.59 | 395200 |
| 2023-06-28 | 26.69 | $25.39 | 732600 |
| 2023-06-27 | 27.22 | $25.40 | 631200 |
| 2023-06-26 | 27.86 | $26.01 | 470300 |
| 2023-06-23 | 28.44 | $27.35 | 1.4M |
| 2023-06-22 | 28.73 | $28.56 | 302900 |
| 2023-06-21 | 28.68 | $28.60 | 348400 |
| 2023-06-20 | 28.60 | $28.33 | 490000 |
| 2023-06-16 | 28.58 | $27.55 | 1.1M |
| 2023-06-15 | 28.80 | $28.09 | 686700 |
| 2023-06-14 | 28.87 | $28.33 | 1.3M |
| 2023-06-13 | 28.88 | $30.09 | 794200 |
| 2023-06-12 | 28.32 | $28.97 | 814800 |
| 2023-06-09 | 27.97 | $28.40 | 245500 |
| 2023-06-08 | 27.73 | $29.05 | 722700 |
| 2023-06-07 | 27.21 | $28.57 | 373400 |
| 2023-06-06 | 26.73 | $27.83 | 262800 |
| 2023-06-05 | 26.38 | $26.93 | 210200 |
| 2023-06-02 | 26.24 | $26.33 | 233900 |
| 2023-06-01 | 26.26 | $26.11 | 317500 |
| 2023-05-31 | 26.35 | $26.23 | 385300 |
| 2023-05-30 | 26.43 | $26.04 | 218300 |
| 2023-05-26 | 26.58 | $26.13 | 568000 |
| 2023-05-25 | 26.73 | $26.07 | 300300 |
| 2023-05-24 | 26.94 | $26.84 | 256100 |
| 2023-05-23 | 26.94 | $27.88 | 542900 |
| 2023-05-22 | 26.61 | $27.93 | 384400 |
| 2023-05-19 | 26.19 | $26.02 | 157600 |
| 2023-05-18 | 26.29 | $26.05 | 369900 |
| 2023-05-17 | 26.39 | $26.17 | 502500 |
| 2023-05-16 | 26.48 | $26.29 | 520100 |
| 2023-05-15 | 26.54 | $26.03 | 218300 |
| 2023-05-12 | 26.70 | $26.04 | 385000 |
| 2023-05-11 | 26.89 | $26.22 | 403700 |
| 2023-05-10 | 27.05 | $26.20 | 344200 |
| 2023-05-09 | 27.25 | $26.32 | 321400 |
| 2023-05-08 | 27.44 | $26.36 | 519900 |
| 2023-05-05 | 27.65 | $26.23 | 550400 |
| 2023-05-04 | 27.93 | $27.85 | 478000 |
| 2023-05-03 | 27.75 | $28.59 | 652900 |
| 2023-05-02 | 27.27 | $27.24 | 391300 |
| 2023-05-01 | 27.10 | $26.99 | 268400 |
| 2023-04-28 | 26.96 | $26.85 | 289900 |
| 2023-04-27 | 26.82 | $25.95 | 227500 |
| 2023-04-26 | 26.92 | $26.43 | 567400 |
| 2023-04-25 | 26.87 | $26.76 | 866400 |
| 2023-04-24 | 26.70 | $27.31 | 341800 |
| 2023-04-21 | 26.29 | $27.26 | 747000 |
| 2023-04-20 | 25.80 | $25.76 | 296300 |
| 2023-04-19 | 25.66 | $26.01 | 978400 |
| 2023-04-18 | 25.41 | $25.84 | 490400 |
| 2023-04-17 | 25.14 | $25.75 | 853300 |
| 2023-04-14 | 24.83 | $24.99 | 859600 |
| 2023-04-13 | 24.69 | $24.79 | 3.7M |
| 2023-04-12 | 24.57 | $23.51 | 5.6M |
| 2023-04-11 | 24.83 | $24.99 | 215500 |
| 2023-04-10 | 24.67 | $24.96 | 335000 |
| 2023-04-06 | 24.47 | $25.00 | 322600 |
| 2023-04-05 | 24.21 | $24.71 | 272100 |
| 2023-04-04 | 23.98 | $24.95 | 304600 |
| 2023-04-03 | 23.61 | $25.00 | 296000 |
| 2023-03-31 | 23.15 | $24.02 | 288600 |
| 2023-03-30 | 22.91 | $22.78 | 256300 |
| 2023-03-29 | 23.00 | $23.36 | 166000 |
| 2023-03-28 | 22.93 | $22.89 | 116100 |
| 2023-03-27 | 23.00 | $23.50 | 221800 |
| 2023-03-24 | 22.89 | $22.99 | 154400 |
| 2023-03-23 | 22.92 | $23.07 | 200400 |
| 2023-03-22 | 22.94 | $22.25 | 169400 |
| 2023-03-21 | 23.22 | $23.08 | 145000 |
| 2023-03-20 | 23.30 | $23.60 | 185800 |
| 2023-03-17 | 23.24 | $23.04 | 932800 |
| 2023-03-16 | 23.34 | $23.28 | 254500 |
| 2023-03-15 | 23.39 | $23.63 | 224700 |
| 2023-03-14 | 23.34 | $24.10 | 471300 |
| 2023-03-13 | 23.13 | $22.66 | 473700 |
| 2023-03-10 | 23.33 | $22.30 | 561100 |
| 2023-03-09 | 23.68 | $23.52 | 434100 |
| 2023-03-08 | 23.72 | $23.76 | 225900 |
| 2023-03-07 | 23.70 | $23.79 | 179900 |
| 2023-03-06 | 23.65 | $23.88 | 191000 |
| 2023-03-03 | 23.57 | $23.86 | 190200 |
| 2023-03-02 | 23.46 | $23.55 | 160400 |
| 2023-03-01 | 23.43 | $23.70 | 153100 |
| 2023-02-28 | 23.35 | $23.51 | 188400 |
| 2023-02-27 | 23.30 | $23.03 | 194500 |
| 2023-02-24 | 23.39 | $23.02 | 189100 |
| 2023-02-23 | 23.50 | $23.59 | 197800 |
| 2023-02-22 | 23.45 | $23.51 | 236600 |
| 2023-02-21 | 23.41 | $22.88 | 382500 |
| 2023-02-17 | 23.55 | $23.83 | 227300 |
| 2023-02-16 | 23.42 | $22.74 | 322800 |
| 2023-02-15 | 23.60 | $22.56 | 208600 |
| 2023-02-14 | 23.86 | $22.61 | 181500 |
| 2023-02-13 | 24.16 | $23.54 | 139000 |
| 2023-02-10 | 24.22 | $23.67 | 241400 |
| 2023-02-09 | 24.23 | $23.30 | 180900 |
| 2023-02-08 | 24.35 | $23.15 | 309800 |
| 2023-02-07 | 24.52 | $23.81 | 330400 |
| 2023-02-06 | 24.51 | $23.66 | 248600 |
| 2023-02-03 | 24.51 | $23.95 | 388000 |
| 2023-02-02 | 24.41 | $24.00 | 402800 |
| 2023-02-01 | 24.24 | $23.88 | 220300 |
| 2023-01-31 | 24.05 | $23.48 | 419800 |
| 2023-01-30 | 23.93 | $23.58 | 242800 |
| 2023-01-27 | 23.72 | $23.87 | 268900 |
| 2023-01-26 | 23.35 | $23.68 | 382500 |
| 2023-01-25 | 22.94 | $23.62 | 382100 |
| 2023-01-24 | 22.44 | $22.33 | 908600 |
| 2023-01-23 | 22.22 | $21.46 | 519200 |
| 2023-01-20 | 22.21 | $21.25 | 424400 |
| 2023-01-19 | 22.25 | $22.31 | 318000 |
| 2023-01-18 | 21.94 | $21.89 | 257800 |
| 2023-01-17 | 21.67 | $22.33 | 303400 |
| 2023-01-13 | 21.20 | $22.00 | 338400 |
| 2023-01-12 | 20.70 | $22.15 | 391100 |
| 2023-01-11 | 20.04 | $20.83 | 491800 |
| 2023-01-10 | 19.65 | $19.19 | 538900 |
| 2023-01-09 | 19.67 | $20.02 | 879600 |
| 2023-01-06 | 19.44 | $19.91 | 211700 |
| 2023-01-05 | 19.19 | $19.55 | 197500 |
| 2023-01-04 | 18.99 | $19.59 | 269200 |
| 2023-01-03 | 18.73 | $19.28 | 201400 |
| 2022-12-30 | 18.51 | $19.50 | 162600 |
| 2022-12-29 | 18.18 | $19.29 | 253800 |
| 2022-12-28 | 17.84 | $18.08 | 210600 |
| 2022-12-27 | 17.82 | $17.59 | 209100 |
| 2022-12-23 | 17.96 | $18.24 | 179100 |
| 2022-12-22 | 17.93 | $18.47 | 162900 |
| 2022-12-21 | 17.82 | $18.27 | 189100 |
| 2022-12-20 | 17.76 | $17.77 | 263300 |
| 2022-12-19 | 17.86 | $18.00 | 297200 |
| 2022-12-16 | 17.92 | $18.86 | 1.3M |
| 2022-12-15 | 17.72 | $17.87 | 301900 |
| 2022-12-14 | 17.81 | $18.02 | 939800 |
| 2022-12-13 | 17.88 | $18.01 | 349300 |
| 2022-12-12 | 17.99 | $18.49 | 287000 |
| 2022-12-09 | 17.97 | $18.16 | 259700 |
| 2022-12-08 | 18.07 | $18.30 | 260400 |
| 2022-12-07 | 18.16 | $18.56 | 224100 |
| 2022-12-06 | 18.20 | $18.16 | 447600 |
| 2022-12-05 | 18.39 | $18.33 | 227600 |
| 2022-12-02 | 18.58 | $18.89 | 365800 |
| 2022-12-01 | 18.65 | $18.28 | 575900 |
| 2022-11-30 | 18.93 | $18.65 | 404400 |
| 2022-11-29 | 19.18 | $18.57 | 698400 |
| 2022-11-28 | 19.51 | $19.95 | 245300 |
| 2022-11-25 | 19.50 | $19.87 | 76600 |
| 2022-11-23 | 19.51 | $19.54 | 170300 |
| 2022-11-22 | 19.64 | $19.71 | 163400 |
| 2022-11-21 | 19.75 | $19.27 | 183400 |
| 2022-11-18 | 20.04 | $19.64 | 191300 |
| 2022-11-17 | 20.28 | $19.78 | 217800 |
| 2022-11-16 | 20.53 | $19.58 | 252900 |
| 2022-11-15 | 20.92 | $20.03 | 496800 |
| 2022-11-14 | 21.24 | $19.23 | 340600 |
| 2022-11-11 | 21.89 | $19.91 | 510000 |
| 2022-11-10 | 22.47 | $20.06 | 722800 |
| 2022-11-09 | 23.12 | $20.02 | 915800 |
| 2022-11-08 | 23.90 | $23.94 | 206800 |
| 2022-11-07 | 23.61 | $23.69 | 274400 |
| 2022-11-04 | 23.31 | $23.00 | 234500 |
| 2022-11-03 | 23.14 | $22.98 | 146800 |
| 2022-11-02 | 22.93 | $23.24 | 398800 |
| 2022-11-01 | 22.58 | $23.09 | 208500 |
| 2022-10-31 | 22.19 | $22.55 | 213100 |
| 2022-10-28 | 21.88 | $23.83 | 354200 |
| 2022-10-27 | 21.08 | $21.38 | 356100 |
| 2022-10-26 | 20.88 | $23.08 | 293800 |
| 2022-10-25 | 20.10 | $23.73 | 453100 |
| 2022-10-24 | 18.94 | $20.02 | 395400 |
| 2022-10-21 | 18.72 | $19.52 | 310000 |
| 2022-10-20 | 18.62 | $19.85 | 188600 |
| 2022-10-19 | 18.41 | $19.43 | 320900 |
| 2022-10-18 | 18.31 | $19.81 | 219200 |
| 2022-10-17 | 18.09 | $19.64 | 333000 |
| 2022-10-14 | 17.90 | $19.12 | 313000 |
| 2022-10-13 | 17.85 | $18.17 | 271300 |
| 2022-10-12 | 18.13 | $17.90 | 474900 |
| 2022-10-11 | 18.58 | $18.00 | 1.0M |
| 2022-10-10 | 19.12 | $18.22 | 1.6M |
| 2022-10-07 | 19.74 | $18.63 | 578900 |
| 2022-10-06 | 20.38 | $19.87 | 703400 |
| 2022-10-05 | 20.79 | $20.67 | 382000 |
| 2022-10-04 | 21.05 | $21.37 | 539700 |
| 2022-10-03 | 21.16 | $21.62 | 357100 |
| 2022-09-30 | 21.24 | $21.01 | 284200 |
| 2022-09-29 | 21.54 | $20.99 | 352900 |
| 2022-09-28 | 21.93 | $22.66 | 267000 |
| 2022-09-27 | 21.89 | $23.08 | 520600 |
| 2022-09-26 | 21.72 | $21.40 | 204800 |
| 2022-09-23 | 22.07 | $22.40 | 295400 |
| 2022-09-22 | 22.19 | $22.55 | 204000 |
| 2022-09-21 | 22.31 | $21.90 | 286200 |
| 2022-09-20 | 22.67 | $22.59 | 289200 |
| 2022-09-19 | 22.90 | $22.29 | 458600 |
| 2022-09-16 | 23.30 | $23.48 | 2.0M |
| 2022-09-15 | 23.41 | $22.92 | 456300 |
| 2022-09-14 | 23.74 | $22.75 | 428100 |
| 2022-09-13 | 24.21 | $22.71 | 471700 |
| 2022-09-12 | 24.79 | $23.02 | 565500 |
| 2022-09-09 | 25.40 | $25.15 | 196800 |
| 2022-09-08 | 25.47 | $26.52 | 292000 |
| 2022-09-07 | 25.12 | $25.41 | 180000 |
| 2022-09-06 | 25.05 | $25.19 | 483800 |
| 2022-09-02 | 25.03 | $25.03 | 152800 |
| 2022-09-01 | 25.05 | $25.40 | 363000 |
| 2022-08-31 | 24.96 | $24.98 | 255200 |
| 2022-08-30 | 24.99 | $23.90 | 209400 |
| 2022-08-29 | 25.36 | $25.24 | 264600 |
| 2022-08-26 | 25.39 | $25.00 | 298300 |
| 2022-08-25 | 25.49 | $25.76 | 382900 |
| 2022-08-24 | 25.37 | $26.52 | 415300 |
| 2022-08-23 | 24.99 | $25.17 | 163600 |
| 2022-08-22 | 24.94 | $24.28 | 177700 |
| 2022-08-19 | 25.16 | $24.36 | 102700 |
| 2022-08-18 | 25.40 | $24.48 | 98300 |
| 2022-08-17 | 25.65 | $24.41 | 164200 |
| 2022-08-16 | 25.97 | $24.53 | 212100 |
| 2022-08-15 | 26.31 | $25.73 | 300700 |
| 2022-08-12 | 26.33 | $25.00 | 294300 |
| 2022-08-11 | 26.57 | $24.75 | 388000 |
| 2022-08-10 | 26.93 | $24.93 | 2.4M |
| 2022-08-09 | 27.28 | $27.49 | 426000 |
| 2022-08-08 | 26.88 | $28.35 | 640600 |
| 2022-08-05 | 26.10 | $29.44 | 791000 |
| 2022-08-04 | 24.79 | $26.05 | 212500 |
| 2022-08-03 | 24.24 | $23.30 | 130200 |
| 2022-08-02 | 24.44 | $22.02 | 317900 |
| 2022-08-01 | 25.08 | $23.10 | 452800 |
| 2022-07-29 | 25.50 | $25.10 | 126200 |
| 2022-07-28 | 25.36 | $25.05 | 75700 |
| 2022-07-27 | 25.19 | $25.00 | 164900 |
| 2022-07-26 | 24.98 | $25.00 | 141200 |
| 2022-07-25 | 24.70 | $24.46 | 143000 |
| 2022-07-22 | 24.52 | $24.39 | 101900 |
| 2022-07-21 | 24.31 | $24.59 | 152300 |
| 2022-07-20 | 23.96 | $24.25 | 178600 |
| 2022-07-19 | 23.64 | $22.81 | 169700 |
| 2022-07-18 | 23.68 | $21.79 | 106700 |
| 2022-07-15 | 24.04 | $24.13 | 177100 |
| 2022-07-14 | 23.73 | $23.74 | 67000 |
| 2022-07-13 | 23.45 | $24.77 | 167600 |
| 2022-07-12 | 22.78 | $24.25 | 153900 |
| 2022-07-11 | 22.11 | $24.16 | 152900 |
| 2022-07-08 | 21.31 | $23.86 | 163900 |
| 2022-07-07 | 20.44 | $22.81 | 155800 |
| 2022-07-06 | 19.72 | $21.75 | 164200 |
| 2022-07-05 | 19.18 | $21.78 | 190600 |
| 2022-07-01 | 18.53 | $19.98 | 76600 |
| 2022-06-30 | 18.33 | $19.46 | 122800 |
| 2022-06-29 | 18.28 | $18.86 | 168600 |
| 2022-06-28 | 18.43 | $18.42 | 146500 |
| 2022-06-27 | 18.78 | $18.88 | 254000 |
| 2022-06-24 | 19.08 | $18.71 | 1.8M |
| 2022-06-23 | 19.53 | $20.57 | 265300 |
| 2022-06-22 | 19.51 | $20.35 | 280200 |
| 2022-06-21 | 19.58 | $20.70 | 363000 |
| 2022-06-17 | 19.58 | $19.95 | 308700 |
| 2022-06-16 | 19.84 | $18.78 | 210800 |
| 2022-06-15 | 20.56 | $18.89 | 299300 |
| 2022-06-14 | 21.42 | $19.12 | 201200 |
| 2022-06-13 | 22.41 | $20.22 | 377900 |
| 2022-06-10 | 23.29 | $21.36 | 187700 |
| 2022-06-09 | 24.00 | $23.04 | 149600 |
| 2022-06-08 | 24.34 | $24.60 | 114500 |
| 2022-06-07 | 24.26 | $24.20 | 196400 |
| 2022-06-06 | 24.30 | $24.29 | 295700 |
| 2022-06-03 | 24.31 | $25.23 | 191500 |
| 2022-06-02 | 24.02 | $23.51 | 122800 |
| 2022-06-01 | 24.22 | $23.78 | 204700 |
| 2022-05-31 | 24.38 | $23.39 | 483200 |
| 2022-05-27 | 24.70 | $24.76 | 307600 |
| 2022-05-26 | 24.64 | $24.58 | 266300 |
| 2022-05-25 | 24.64 | $25.70 | 273600 |
| 2022-05-24 | 24.27 | $25.26 | 290600 |
| 2022-05-23 | 23.97 | $25.23 | 318700 |
| 2022-05-20 | 23.61 | $25.58 | 378300 |
| 2022-05-19 | 23.07 | $24.21 | 211000 |
| 2022-05-18 | 22.85 | $22.95 | 148300 |
| 2022-05-17 | 22.99 | $24.02 | 276700 |
| 2022-05-16 | 22.84 | $24.02 | 190300 |
| 2022-05-13 | 22.67 | $24.00 | 380100 |
| 2022-05-12 | 22.47 | $22.28 | 235100 |
| 2022-05-11 | 22.80 | $21.70 | 194700 |
| 2022-05-10 | 23.39 | $22.55 | 190700 |
| 2022-05-09 | 23.86 | $22.05 | 343700 |
| 2022-05-06 | 24.59 | $25.26 | 423800 |
| 2022-05-05 | 24.47 | $25.03 | 201300 |
| 2022-05-04 | 24.40 | $23.58 | 179900 |
| 2022-05-03 | 24.78 | $24.01 | 105300 |
| 2022-05-02 | 25.11 | $24.36 | 89100 |
| 2022-04-29 | 25.40 | $23.78 | 83100 |
| 2022-04-28 | 25.94 | $23.77 | 224500 |
| 2022-04-27 | 26.58 | $26.22 | 138500 |
| 2022-04-26 | 26.58 | $26.26 | 100700 |
| 2022-04-25 | 26.56 | $25.75 | 73600 |
| 2022-04-22 | 26.68 | $25.67 | 108600 |
| 2022-04-21 | 26.83 | $25.52 | 122500 |
| 2022-04-20 | 27.05 | $26.13 | 83300 |
| 2022-04-19 | 27.10 | $25.99 | 87200 |
| 2022-04-18 | 27.19 | $26.20 | 156200 |
| 2022-04-14 | 27.21 | $27.50 | 152600 |
| 2022-04-13 | 26.79 | $27.45 | 116400 |
| 2022-04-12 | 26.28 | $26.26 | 102300 |
| 2022-04-11 | 26.01 | $26.00 | 159000 |
| 2022-04-08 | 25.74 | $27.46 | 153500 |
| 2022-04-07 | 24.92 | $26.55 | 198400 |
| 2022-04-06 | 24.21 | $26.85 | 261600 |
| 2022-04-05 | 23.23 | $24.24 | 148600 |
| 2022-04-04 | 22.85 | $24.07 | 75100 |
| 2022-04-01 | 22.45 | $23.22 | 141100 |
| 2022-03-31 | 22.22 | $22.02 | 142400 |
| 2022-03-30 | 22.32 | $21.95 | 77400 |
| 2022-03-29 | 22.47 | $22.44 | 78200 |
| 2022-03-28 | 22.49 | $21.48 | 164900 |
| 2022-03-25 | 22.81 | $22.71 | 112500 |
| 2022-03-24 | 22.82 | $23.02 | 98500 |
| 2022-03-23 | 22.72 | $23.16 | 89100 |
| 2022-03-22 | 22.54 | $23.57 | 84500 |
| 2022-03-21 | 22.20 | $22.13 | 103200 |
| 2022-03-18 | 22.23 | $22.84 | 262500 |
| 2022-03-17 | 22.05 | $23.00 | 187200 |
| 2022-03-16 | 21.76 | $21.93 | 282900 |
| 2022-03-15 | 21.76 | $21.65 | 105400 |
| 2022-03-14 | 21.84 | $21.51 | 248100 |
| 2022-03-11 | 21.98 | $21.75 | 227700 |
| 2022-03-10 | 22.08 | $21.91 | 358500 |
| 2022-03-09 | 22.13 | $22.80 | 323700 |
| 2022-03-08 | 21.92 | $21.20 | 136600 |
| 2022-03-07 | 22.16 | $21.34 | 120200 |
| 2022-03-04 | 22.40 | $21.29 | 117100 |
| 2022-03-03 | 22.70 | $20.66 | 276400 |
| 2022-03-02 | 23.26 | $21.15 | 176000 |
| 2022-03-01 | 23.76 | $21.34 | 206000 |
| 2022-02-28 | 24.29 | $23.70 | 64300 |
| 2022-02-25 | 24.17 | $23.65 | 87100 |
| 2022-02-24 | 24.01 | $23.42 | 252300 |
| 2022-02-23 | 23.85 | $23.93 | 347500 |
| 2022-02-22 | 23.48 | $23.50 | 186100 |
| 2022-02-18 | 23.13 | $23.12 | 346500 |
| 2022-02-17 | 22.80 | $22.74 | 123200 |
| 2022-02-16 | 22.49 | $22.75 | 126900 |
| 2022-02-15 | 22.08 | $21.95 | 79800 |
| 2022-02-14 | 21.81 | $21.08 | 231600 |
| 2022-02-11 | 21.74 | $20.98 | 212400 |
| 2022-02-10 | 21.65 | $22.41 | 137900 |
| 2022-02-09 | 21.07 | $22.78 | 508600 |
| 2022-02-08 | 20.23 | $21.47 | 112900 |
| 2022-02-07 | 19.59 | $20.38 | 406800 |
| 2022-02-04 | 19.14 | $19.23 | 139900 |
| 2022-02-03 | 18.95 | $18.71 | 75700 |
| 2022-02-02 | 18.86 | $18.85 | 72500 |
| 2022-02-01 | 18.70 | $18.95 | 119300 |
| 2022-01-31 | 18.46 | $19.05 | 265500 |
| 2022-01-28 | 18.12 | $18.16 | 93500 |
| 2022-01-27 | 17.98 | $17.10 | 140000 |
| 2022-01-26 | 18.13 | $17.61 | 1.0M |
| 2022-01-25 | 18.14 | $17.72 | 104300 |
| 2022-01-24 | 18.11 | $17.60 | 250500 |
| 2022-01-21 | 18.09 | $16.90 | 134600 |
| 2022-01-20 | 18.28 | $17.86 | 127100 |
| 2022-01-19 | 18.18 | $18.19 | 88300 |
| 2022-01-18 | 17.95 | $18.36 | 197000 |
| 2022-01-14 | 17.60 | $18.74 | 185600 |
| 2022-01-13 | 17.03 | $17.96 | 212300 |
| 2022-01-12 | 16.58 | $17.53 | 224200 |
| 2022-01-11 | 16.16 | $15.92 | 110400 |
| 2022-01-10 | 16.14 | $15.50 | 54000 |
| 2022-01-07 | 16.25 | $15.56 | 70700 |
| 2022-01-06 | 16.36 | $15.87 | 57200 |
| 2022-01-05 | 16.38 | $15.74 | 75100 |
| 2022-01-04 | 16.44 | $16.60 | 124000 |
| 2022-01-03 | 16.23 | $16.36 | 97900 |
| 2021-12-31 | 16.04 | $15.95 | 78500 |
| 2021-12-30 | 15.93 | $15.71 | 55300 |
| 2021-12-29 | 15.86 | $15.73 | 65300 |
| 2021-12-28 | 15.77 | $15.93 | 91400 |
| 2021-12-27 | 15.58 | $15.68 | 108500 |
| 2021-12-23 | 15.43 | $15.60 | 60300 |
| 2021-12-22 | 15.26 | $15.67 | 60900 |
| 2021-12-21 | 15.02 | $15.69 | 164500 |
| 2021-12-20 | 14.73 | $15.76 | 175100 |
| 2021-12-17 | 14.35 | $15.00 | 354200 |
| 2021-12-16 | 14.12 | $14.97 | 121800 |
| 2021-12-15 | 13.86 | $14.63 | 91600 |
| 2021-12-14 | 13.66 | $13.90 | 115900 |
| 2021-12-13 | 13.65 | $13.88 | 87700 |
| 2021-12-10 | 13.64 | $14.03 | 86100 |
| 2021-12-09 | 13.60 | $14.30 | 115500 |
| 2021-12-08 | 13.48 | $14.51 | 79800 |
| 2021-12-07 | 13.27 | $14.10 | 133400 |
| 2021-12-06 | 13.15 | $13.25 | 206800 |
| 2021-12-03 | 13.29 | $13.27 | 108400 |
| 2021-12-02 | 13.47 | $13.57 | 206200 |
| 2021-12-01 | 13.61 | $13.76 | 196800 |
| 2021-11-30 | 13.73 | $14.23 | 359500 |
| 2021-11-29 | 13.75 | $13.05 | 183200 |
| 2021-11-26 | 14.15 | $13.41 | 64900 |
| 2021-11-24 | 14.54 | $14.32 | 90400 |
| 2021-11-23 | 14.73 | $13.94 | 123100 |
| 2021-11-22 | 15.10 | $14.04 | 153800 |
| 2021-11-19 | 15.52 | $15.69 | 130500 |
| 2021-11-18 | 15.52 | $15.55 | 201700 |
| 2021-11-17 | 15.57 | $15.46 | 211800 |
| 2021-11-16 | 15.66 | $15.89 | 239800 |
| 2021-11-15 | 15.63 | $15.49 | 91800 |
| 2021-11-12 | 15.74 | $15.88 | 85100 |
| 2021-11-11 | 15.75 | $15.96 | 138100 |
| 2021-11-10 | 15.74 | $15.90 | 143000 |
| 2021-11-09 | 15.76 | $15.83 | 224100 |
| 2021-11-08 | 15.80 | $16.06 | 213100 |
| 2021-11-05 | 15.79 | $16.21 | 98100 |
| 2021-11-04 | 15.73 | $16.24 | 79200 |
| 2021-11-03 | 15.66 | $16.54 | 130900 |
| 2021-11-02 | 15.49 | $16.18 | 67100 |
| 2021-11-01 | 15.40 | $16.23 | 68800 |
| 2021-10-29 | 15.29 | $15.88 | 107500 |
| 2021-10-28 | 15.28 | $15.71 | 162900 |
| 2021-10-27 | 15.33 | $15.67 | 174200 |
| 2021-10-26 | 15.42 | $15.80 | 211200 |
| 2021-10-25 | 15.50 | $15.69 | 248000 |
| 2021-10-22 | 15.65 | $15.21 | 180900 |
| 2021-10-21 | 15.99 | $15.75 | 238800 |
| 2021-10-20 | 16.25 | $15.79 | 209300 |
| 2021-10-19 | 16.56 | $16.48 | 112900 |
| 2021-10-18 | 16.73 | $16.53 | 163600 |
| 2021-10-15 | 16.93 | $17.12 | 202600 |
| 2021-10-14 | 17.00 | $17.04 | 94900 |
| 2021-10-13 | 17.10 | $16.92 | 163900 |
| 2021-10-12 | 17.28 | $16.96 | 165700 |
| 2021-10-11 | 17.48 | $17.23 | 80900 |
| 2021-10-08 | 17.65 | $16.68 | 105600 |
| 2021-10-07 | 18.04 | $17.01 | 174300 |
| 2021-10-06 | 18.40 | $17.43 | 285200 |
| 2021-10-05 | 18.70 | $16.73 | 788500 |
| 2021-10-04 | 19.28 | $17.64 | 419600 |
| 2021-10-01 | 19.70 | $19.35 | 427200 |
| 2021-09-30 | 19.65 | $19.92 | 1.2M |
| 2021-09-29 | 19.40 | $18.67 | 1.9M |
| 2021-09-28 | 19.47 | $18.75 | 345300 |
| 2021-09-27 | 19.52 | $18.30 | 363600 |
| 2021-09-24 | 19.71 | $18.49 | 282300 |
| 2021-09-23 | 19.85 | $20.18 | 248000 |
| 2021-09-22 | 19.48 | $19.46 | 272600 |
| 2021-09-21 | 19.23 | $19.10 | 272300 |
| 2021-09-20 | 19.03 | $19.00 | 318900 |
| 2021-09-17 | 18.79 | $18.08 | 358300 |
| 2021-09-16 | 18.78 | $18.33 | 79700 |
| 2021-09-15 | 18.66 | $18.43 | 152200 |
| 2021-09-14 | 18.47 | $17.82 | 136600 |
| 2021-09-13 | 18.42 | $17.93 | 85500 |
| 2021-09-10 | 18.29 | $18.15 | 70400 |
| 2021-09-09 | 18.05 | $18.21 | 72000 |
| 2021-09-08 | 17.72 | $17.90 | 57500 |
| 2021-09-07 | 17.40 | $18.06 | 162200 |
| 2021-09-03 | 16.95 | $18.00 | 177900 |
| 2021-09-02 | 16.40 | $17.20 | 267200 |
| 2021-09-01 | 15.97 | $16.18 | 44100 |
| 2021-08-31 | 15.76 | $16.25 | 101900 |
| 2021-08-30 | 15.48 | $16.02 | 49500 |
| 2021-08-27 | 15.21 | $16.25 | 156200 |
| 2021-08-26 | 14.80 | $15.55 | 59200 |
| 2021-08-25 | 14.53 | $15.17 | 35700 |
| 2021-08-24 | 14.31 | $14.89 | 61700 |
| 2021-08-23 | 14.14 | $14.70 | 77700 |
| 2021-08-20 | 14.00 | $14.18 | 34300 |
| 2021-08-19 | 13.99 | $14.19 | 49400 |
| 2021-08-18 | 13.99 | $14.12 | 35800 |
| 2021-08-17 | 14.02 | $14.39 | 29000 |
| 2021-08-16 | 13.97 | $14.12 | 47300 |
| 2021-08-13 | 14.01 | $14.24 | 88900 |
| 2021-08-12 | 14.03 | $14.19 | 25200 |
| 2021-08-11 | 14.08 | $14.39 | 47700 |
| 2021-08-10 | 14.08 | $14.05 | 53700 |
| 2021-08-09 | 14.20 | $14.25 | 38900 |
| 2021-08-06 | 14.30 | $14.70 | 304800 |
| 2021-08-05 | 14.28 | $14.54 | 62200 |
| 2021-08-04 | 14.32 | $14.63 | 46500 |
| 2021-08-03 | 14.35 | $15.01 | 65600 |
| 2021-08-02 | 14.28 | $14.88 | 25100 |
| 2021-07-30 | 14.25 | $14.45 | 46400 |
| 2021-07-29 | 14.36 | $14.17 | 283600 |
| 2021-07-28 | 14.60 | $13.95 | 102800 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
50.05
2026-07-24
Close Price
$113.03
Vol: 516940
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
25.21
Average
53.40
Maximum
81.24
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 50.05 | $113.03 | 516940 |
| 2026-07-23 | 51.49 | $114.36 | 1.4M |
| 2026-07-22 | 51.62 | $114.48 | 442000 |
| 2026-07-21 | 54.35 | $117.05 | 619528 |
| 2026-07-20 | 53.96 | $116.62 | 365743 |
| 2026-07-17 | 56.33 | $118.86 | 435900 |
| 2026-07-16 | 55.08 | $117.36 | 424645 |
| 2026-07-15 | 58.98 | $121.00 | 316600 |
| 2026-07-14 | 58.90 | $120.89 | 715000 |
| 2026-07-13 | 57.52 | $119.04 | 601198 |
| 2026-07-10 | 60.76 | $122.13 | 539123 |
| 2026-07-09 | 67.27 | $127.70 | 855251 |
| 2026-07-08 | 68.36 | $128.57 | 885141 |
| 2026-07-07 | 68.21 | $128.31 | 902516 |
| 2026-07-06 | 64.37 | $121.91 | 449300 |
| 2026-07-02 | 68.92 | $125.59 | 653000 |
| 2026-07-01 | 65.71 | $120.46 | 1.0M |
| 2026-06-30 | 63.34 | $117.07 | 1.1M |
| 2026-06-29 | 71.57 | $123.00 | 964241 |
| 2026-06-26 | 72.74 | $123.77 | 3.4M |
| 2026-06-25 | 68.65 | $117.28 | 1.9M |
| 2026-06-24 | 66.97 | $114.97 | 969144 |
| 2026-06-23 | 63.88 | $111.07 | 1.1M |
| 2026-06-22 | 60.93 | $107.77 | 1.2M |
| 2026-06-18 | 60.34 | $107.13 | 1.6M |
| 2026-06-17 | 55.18 | $102.04 | 2.0M |
| 2026-06-16 | 54.64 | $101.55 | 868732 |
| 2026-06-15 | 54.05 | $101.00 | 832600 |
| 2026-06-12 | 52.28 | $99.35 | 553600 |
| 2026-06-11 | 52.50 | $99.54 | 687800 |
| 2026-06-10 | 46.19 | $94.00 | 471822 |
| 2026-06-09 | 47.80 | $95.48 | 694228 |
| 2026-06-08 | 45.50 | $93.59 | 473364 |
| 2026-06-05 | 45.37 | $93.48 | 585300 |
| 2026-06-04 | 44.20 | $92.49 | 697700 |
| 2026-06-03 | 43.45 | $91.84 | 619838 |
| 2026-06-02 | 43.73 | $92.17 | 661246 |
| 2026-06-01 | 47.46 | $96.33 | 599100 |
| 2026-05-29 | 52.77 | $101.50 | 1.4M |
| 2026-05-28 | 50.85 | $99.60 | 536300 |
| 2026-05-27 | 48.47 | $97.33 | 668836 |
| 2026-05-26 | 50.06 | $98.90 | 704600 |
| 2026-05-22 | 49.78 | $98.62 | 453100 |
| 2026-05-21 | 51.80 | $100.67 | 922900 |
| 2026-05-20 | 48.18 | $96.95 | 553908 |
| 2026-05-19 | 46.86 | $95.65 | 1.3M |
| 2026-05-18 | 46.70 | $95.49 | 1.0M |
| 2026-05-15 | 53.02 | $102.19 | 1.7M |
| 2026-05-14 | 64.38 | $111.39 | 1.0M |
| 2026-05-13 | 62.53 | $109.16 | 6.5M |
| 2026-05-12 | 60.54 | $106.88 | 662806 |
| 2026-05-11 | 59.91 | $106.17 | 528500 |
| 2026-05-08 | 61.20 | $107.16 | 1.8M |
| 2026-05-07 | 57.48 | $102.93 | 2.0M |
| 2026-05-06 | 67.96 | $110.08 | 1.0M |
| 2026-05-05 | 64.26 | $105.81 | 1.2M |
| 2026-05-04 | 64.24 | $105.79 | 2.1M |
| 2026-05-01 | 53.80 | $96.53 | 497100 |
| 2026-04-30 | 55.09 | $97.31 | 654700 |
| 2026-04-29 | 50.61 | $94.20 | 768125 |
| 2026-04-28 | 50.31 | $94.00 | 621800 |
| 2026-04-27 | 48.01 | $92.48 | 430353 |
| 2026-04-24 | 46.47 | $91.49 | 442431 |
| 2026-04-23 | 47.09 | $91.95 | 317600 |
| 2026-04-22 | 50.32 | $94.31 | 1.1M |
| 2026-04-21 | 48.94 | $93.33 | 635600 |
| 2026-04-20 | 52.30 | $95.71 | 578353 |
| 2026-04-17 | 55.72 | $97.95 | 471800 |
| 2026-04-16 | 52.99 | $95.86 | 321547 |
| 2026-04-15 | 53.81 | $96.40 | 470732 |
| 2026-04-14 | 54.54 | $96.90 | 896100 |
| 2026-04-13 | 54.05 | $96.49 | 571300 |
| 2026-04-10 | 52.52 | $95.20 | 722900 |
| 2026-04-09 | 57.84 | $98.95 | 439221 |
| 2026-04-08 | 56.73 | $97.95 | 702900 |
| 2026-04-07 | 54.09 | $95.65 | 724741 |
| 2026-04-06 | 54.91 | $96.24 | 494300 |
| 2026-04-02 | 52.52 | $94.17 | 742924 |
| 2026-04-01 | 53.10 | $94.62 | 873716 |
| 2026-03-31 | 50.51 | $92.38 | 1.8M |
| 2026-03-30 | 44.72 | $87.90 | 2.1M |
| 2026-03-27 | 45.33 | $88.44 | 946837 |
| 2026-03-26 | 45.81 | $88.88 | 672844 |
| 2026-03-25 | 47.21 | $90.17 | 614546 |
| 2026-03-24 | 44.35 | $87.88 | 969100 |
| 2026-03-23 | 45.95 | $89.43 | 1.3M |
| 2026-03-20 | 44.82 | $88.51 | 2.2M |
| 2026-03-19 | 47.06 | $90.72 | 962221 |
| 2026-03-18 | 48.02 | $91.66 | 1.2M |
| 2026-03-17 | 53.45 | $96.55 | 865452 |
| 2026-03-16 | 49.08 | $92.64 | 724433 |
| 2026-03-13 | 46.67 | $90.66 | 505638 |
| 2026-03-12 | 45.58 | $89.78 | 1.2M |
| 2026-03-11 | 47.65 | $91.75 | 567152 |
| 2026-03-10 | 46.69 | $90.93 | 768712 |
| 2026-03-09 | 44.16 | $88.78 | 1.1M |
| 2026-03-06 | 41.08 | $86.30 | 599510 |
| 2026-03-05 | 42.46 | $87.84 | 1.6M |
| 2026-03-04 | 47.58 | $93.04 | 803300 |
| 2026-03-03 | 40.74 | $87.80 | 613723 |
| 2026-03-02 | 43.07 | $90.09 | 634007 |
| 2026-02-27 | 45.45 | $92.29 | 1.0M |
| 2026-02-26 | 45.32 | $92.19 | 2.2M |
| 2026-02-25 | 72.26 | $108.62 | 649037 |
| 2026-02-24 | 71.13 | $107.48 | 631453 |
| 2026-02-23 | 69.48 | $105.89 | 427600 |
| 2026-02-20 | 68.70 | $105.16 | 606200 |
| 2026-02-19 | 69.46 | $105.49 | 593720 |
| 2026-02-18 | 69.08 | $105.10 | 540013 |
| 2026-02-17 | 66.76 | $102.83 | 896332 |
| 2026-02-13 | 67.33 | $103.10 | 682820 |
| 2026-02-12 | 66.22 | $102.01 | 505800 |
| 2026-02-11 | 63.96 | $99.88 | 521432 |
| 2026-02-10 | 65.99 | $100.91 | 254298 |
| 2026-02-09 | 65.62 | $100.54 | 637883 |
| 2026-02-06 | 65.55 | $100.47 | 588729 |
| 2026-02-05 | 63.35 | $98.23 | 667419 |
| 2026-02-04 | 75.00 | $103.96 | 958400 |
| 2026-02-03 | 78.57 | $105.45 | 670741 |
| 2026-02-02 | 77.44 | $103.80 | 903487 |
| 2026-01-30 | 77.03 | $103.22 | 805904 |
| 2026-01-29 | 76.83 | $102.92 | 576625 |
| 2026-01-28 | 75.40 | $100.85 | 1.0M |
| 2026-01-27 | 74.24 | $99.27 | 680493 |
| 2026-01-26 | 72.41 | $96.92 | 882340 |
| 2026-01-23 | 70.16 | $94.29 | 802718 |
| 2026-01-22 | 73.96 | $96.03 | 774400 |
| 2026-01-21 | 71.65 | $93.27 | 1.8M |
| 2026-01-20 | 70.40 | $91.89 | 579730 |
| 2026-01-16 | 69.62 | $91.05 | 336130 |
| 2026-01-15 | 72.34 | $92.32 | 727120 |
| 2026-01-14 | 70.92 | $90.65 | 492725 |
| 2026-01-13 | 70.74 | $90.44 | 749354 |
| 2026-01-12 | 69.96 | $89.50 | 1.2M |
| 2026-01-09 | 67.36 | $86.57 | 892419 |
| 2026-01-08 | 62.07 | $81.60 | 758822 |
| 2026-01-07 | 62.81 | $81.98 | 668375 |
| 2026-01-06 | 55.50 | $76.46 | 838929 |
| 2026-01-05 | 54.11 | $75.56 | 1.0M |
| 2026-01-02 | 59.02 | $78.07 | 1.7M |
| 2025-12-31 | 60.94 | $78.99 | 465100 |
| 2025-12-30 | 60.76 | $78.85 | 504372 |
| 2025-12-29 | 63.53 | $80.21 | 461137 |
| 2025-12-26 | 62.39 | $79.26 | 318550 |
| 2025-12-24 | 65.44 | $80.75 | 241934 |
| 2025-12-23 | 64.67 | $80.05 | 698020 |
| 2025-12-22 | 66.73 | $81.07 | 975828 |
| 2025-12-19 | 63.09 | $77.74 | 3.9M |
| 2025-12-18 | 51.84 | $70.28 | 611900 |
| 2025-12-17 | 49.33 | $69.00 | 857000 |
| 2025-12-16 | 45.19 | $67.05 | 1.3M |
| 2025-12-15 | 37.89 | $64.10 | 530800 |
| 2025-12-12 | 39.41 | $65.00 | 461200 |
| 2025-12-11 | 40.65 | $65.72 | 786237 |
| 2025-12-10 | 37.94 | $64.67 | 727806 |
| 2025-12-09 | 39.12 | $65.40 | 991926 |
| 2025-12-08 | 43.51 | $67.90 | 1.6M |
| 2025-12-05 | 44.62 | $68.48 | 404051 |
| 2025-12-04 | 51.10 | $71.53 | 234200 |
| 2025-12-03 | 49.88 | $70.99 | 643100 |
| 2025-12-02 | 47.30 | $69.88 | 406900 |
| 2025-12-01 | 47.57 | $70.01 | 931000 |
| 2025-11-28 | 54.54 | $73.05 | 104629 |
| 2025-11-26 | 54.74 | $73.13 | 402922 |
| 2025-11-25 | 51.86 | $71.76 | 324203 |
| 2025-11-24 | 52.89 | $72.20 | 285700 |
| 2025-11-21 | 50.28 | $70.97 | 721300 |
| 2025-11-20 | 46.09 | $69.16 | 416100 |
| 2025-11-19 | 48.85 | $70.44 | 591044 |
| 2025-11-18 | 52.98 | $72.19 | 414300 |
| 2025-11-17 | 53.02 | $72.21 | 481612 |
| 2025-11-14 | 51.39 | $71.44 | 450600 |
| 2025-11-13 | 46.37 | $69.25 | 2.0M |
| 2025-11-12 | 49.79 | $70.78 | 466712 |
| 2025-11-11 | 51.05 | $71.32 | 428152 |
| 2025-11-10 | 47.26 | $69.71 | 577800 |
| 2025-11-07 | 43.11 | $68.11 | 690513 |
| 2025-11-06 | 42.05 | $67.72 | 563803 |
| 2025-11-05 | 47.10 | $70.09 | 1.2M |
| 2025-11-04 | 49.19 | $70.97 | 792600 |
| 2025-11-03 | 48.89 | $70.85 | 603312 |
| 2025-10-31 | 53.27 | $72.65 | 389706 |
| 2025-10-30 | 52.25 | $72.20 | 472700 |
| 2025-10-29 | 48.12 | $70.46 | 428500 |
| 2025-10-28 | 48.23 | $70.51 | 329730 |
| 2025-10-27 | 50.67 | $71.58 | 399900 |
| 2025-10-24 | 46.95 | $70.02 | 320724 |
| 2025-10-23 | 45.42 | $69.41 | 308411 |
| 2025-10-22 | 45.81 | $69.60 | 601107 |
| 2025-10-21 | 44.33 | $68.98 | 770006 |
| 2025-10-20 | 53.41 | $73.03 | 364762 |
| 2025-10-17 | 54.73 | $73.53 | 351125 |
| 2025-10-16 | 57.11 | $74.42 | 350239 |
| 2025-10-15 | 62.22 | $76.19 | 517278 |
| 2025-10-14 | 56.08 | $73.28 | 376816 |
| 2025-10-13 | 53.33 | $72.17 | 428535 |
| 2025-10-10 | 54.92 | $72.71 | 504300 |
| 2025-10-09 | 58.31 | $73.82 | 2.1M |
| 2025-10-08 | 56.06 | $72.85 | 1.3M |
| 2025-10-07 | 58.83 | $73.74 | 495015 |
| 2025-10-06 | 56.02 | $72.53 | 446820 |
| 2025-10-03 | 57.31 | $72.95 | 490400 |
| 2025-10-02 | 54.47 | $71.75 | 779900 |
| 2025-10-01 | 58.31 | $73.00 | 827046 |
| 2025-09-30 | 59.30 | $73.31 | 426114 |
| 2025-09-29 | 58.30 | $72.85 | 473121 |
| 2025-09-26 | 58.11 | $72.76 | 647057 |
| 2025-09-25 | 60.47 | $73.57 | 1.2M |
| 2025-09-24 | 62.52 | $74.26 | 2.1M |
| 2025-09-23 | 61.37 | $73.62 | 757700 |
| 2025-09-22 | 62.25 | $73.93 | 1.1M |
| 2025-09-19 | 63.51 | $74.38 | 1.4M |
| 2025-09-18 | 66.17 | $75.32 | 704200 |
| 2025-09-17 | 62.73 | $73.14 | 607010 |
| 2025-09-16 | 64.59 | $73.79 | 413818 |
| 2025-09-15 | 65.73 | $74.19 | 436332 |
| 2025-09-12 | 66.06 | $74.31 | 336400 |
| 2025-09-11 | 70.81 | $75.99 | 485767 |
| 2025-09-10 | 69.44 | $74.89 | 409600 |
| 2025-09-09 | 78.31 | $77.69 | 604100 |
| 2025-09-08 | 78.02 | $77.39 | 505700 |
| 2025-09-05 | 76.73 | $76.06 | 445655 |
| 2025-09-04 | 74.74 | $74.18 | 593400 |
| 2025-09-03 | 76.16 | $74.61 | 624700 |
| 2025-09-02 | 75.89 | $74.34 | 920875 |
| 2025-08-29 | 75.42 | $73.87 | 1.1M |
| 2025-08-28 | 80.64 | $75.53 | 1.7M |
| 2025-08-27 | 79.94 | $74.65 | 930400 |
| 2025-08-26 | 79.58 | $74.20 | 851400 |
| 2025-08-25 | 77.56 | $71.81 | 790003 |
| 2025-08-22 | 77.30 | $71.52 | 1.2M |
| 2025-08-21 | 74.97 | $69.06 | 559600 |
| 2025-08-20 | 72.41 | $66.71 | 343738 |
| 2025-08-19 | 70.51 | $65.16 | 1.0M |
| 2025-08-18 | 75.33 | $66.68 | 699423 |
| 2025-08-15 | 79.58 | $67.93 | 1.0M |
| 2025-08-14 | 76.45 | $64.83 | 640736 |
| 2025-08-13 | 77.58 | $65.14 | 1.1M |
| 2025-08-12 | 77.15 | $64.72 | 1.4M |
| 2025-08-11 | 81.24 | $65.87 | 1.9M |
| 2025-08-08 | 74.69 | $59.97 | 878647 |
| 2025-08-07 | 74.48 | $59.82 | 2.0M |
| 2025-08-06 | 60.95 | $53.39 | 611500 |
| 2025-08-05 | 55.56 | $51.84 | 368636 |
| 2025-08-04 | 57.51 | $52.24 | 313600 |
| 2025-08-01 | 56.71 | $52.02 | 337700 |
| 2025-07-31 | 55.50 | $51.68 | 325700 |
| 2025-07-30 | 53.44 | $51.12 | 406940 |
| 2025-07-29 | 53.65 | $51.17 | 304300 |
| 2025-07-28 | 54.97 | $51.49 | 252407 |
| 2025-07-25 | 56.36 | $51.83 | 247804 |
| 2025-07-24 | 57.74 | $52.17 | 294815 |
| 2025-07-23 | 61.47 | $53.05 | 415800 |
| 2025-07-22 | 59.01 | $52.19 | 335400 |
| 2025-07-21 | 58.31 | $51.95 | 267213 |
| 2025-07-18 | 58.25 | $51.93 | 256000 |
| 2025-07-17 | 61.43 | $52.73 | 256900 |
| 2025-07-16 | 61.71 | $52.80 | 372785 |
| 2025-07-15 | 59.67 | $51.98 | 313300 |
| 2025-07-14 | 64.88 | $53.28 | 705635 |
| 2025-07-11 | 63.44 | $52.66 | 321143 |
| 2025-07-10 | 64.87 | $53.01 | 379719 |
| 2025-07-09 | 66.71 | $53.46 | 703182 |
| 2025-07-08 | 58.84 | $50.27 | 298606 |
| 2025-07-07 | 59.68 | $50.47 | 581661 |
| 2025-07-03 | 59.21 | $50.30 | 216700 |
| 2025-07-02 | 55.71 | $49.09 | 462000 |
| 2025-07-01 | 53.52 | $48.39 | 743621 |
| 2025-06-30 | 64.31 | $50.89 | 393700 |
| 2025-06-27 | 65.31 | $51.09 | 939544 |
| 2025-06-26 | 63.90 | $50.56 | 234600 |
| 2025-06-25 | 62.72 | $50.13 | 272409 |
| 2025-06-24 | 67.46 | $51.11 | 310001 |
| 2025-06-23 | 65.36 | $50.28 | 353567 |
| 2025-06-20 | 65.65 | $50.34 | 737624 |
| 2025-06-18 | 67.86 | $50.80 | 414100 |
| 2025-06-17 | 67.63 | $50.70 | 526534 |
| 2025-06-16 | 67.02 | $50.42 | 598401 |
| 2025-06-13 | 65.25 | $49.63 | 442126 |
| 2025-06-12 | 63.83 | $49.02 | 378600 |
| 2025-06-11 | 62.50 | $48.46 | 675212 |
| 2025-06-10 | 64.60 | $48.98 | 600605 |
| 2025-06-09 | 59.83 | $47.05 | 396823 |
| 2025-06-06 | 57.96 | $46.38 | 272949 |
| 2025-06-05 | 52.55 | $44.65 | 393300 |
| 2025-06-04 | 52.41 | $44.61 | 275733 |
| 2025-06-03 | 54.93 | $45.29 | 457345 |
| 2025-06-02 | 57.56 | $45.97 | 587533 |
| 2025-05-30 | 52.80 | $44.46 | 336400 |
| 2025-05-29 | 51.21 | $44.00 | 513504 |
| 2025-05-28 | 50.28 | $43.73 | 205542 |
| 2025-05-27 | 50.76 | $43.87 | 293700 |
| 2025-05-23 | 51.19 | $44.00 | 164640 |
| 2025-05-22 | 51.34 | $44.05 | 249900 |
| 2025-05-21 | 52.14 | $44.31 | 322800 |
| 2025-05-20 | 55.37 | $45.34 | 393200 |
| 2025-05-19 | 54.19 | $44.89 | 375600 |
| 2025-05-16 | 54.56 | $45.01 | 219847 |
| 2025-05-15 | 55.36 | $45.28 | 231000 |
| 2025-05-14 | 53.22 | $44.39 | 230800 |
| 2025-05-13 | 55.72 | $45.27 | 462438 |
| 2025-05-12 | 56.59 | $45.57 | 385948 |
| 2025-05-09 | 53.63 | $44.27 | 653800 |
| 2025-05-08 | 56.35 | $45.24 | 1.2M |
| 2025-05-07 | 45.45 | $41.22 | 405442 |
| 2025-05-06 | 44.73 | $41.00 | 372800 |
| 2025-05-05 | 54.48 | $44.15 | 475814 |
| 2025-05-02 | 53.06 | $43.69 | 398500 |
| 2025-05-01 | 52.23 | $43.42 | 435300 |
| 2025-04-30 | 52.33 | $43.45 | 351200 |
| 2025-04-29 | 49.61 | $42.54 | 444113 |
| 2025-04-28 | 45.63 | $41.31 | 307343 |
| 2025-04-25 | 43.88 | $40.80 | 186100 |
| 2025-04-24 | 42.75 | $40.47 | 295008 |
| 2025-04-23 | 39.79 | $39.62 | 524600 |
| 2025-04-22 | 39.12 | $39.43 | 449800 |
| 2025-04-21 | 35.38 | $38.39 | 315200 |
| 2025-04-17 | 36.85 | $39.10 | 429100 |
| 2025-04-16 | 35.59 | $38.75 | 315230 |
| 2025-04-15 | 35.18 | $38.63 | 335900 |
| 2025-04-14 | 37.00 | $39.59 | 296120 |
| 2025-04-11 | 36.97 | $39.58 | 512121 |
| 2025-04-10 | 35.52 | $39.12 | 514500 |
| 2025-04-09 | 39.98 | $41.47 | 881100 |
| 2025-04-08 | 32.63 | $39.32 | 516100 |
| 2025-04-07 | 35.89 | $41.00 | 684300 |
| 2025-04-04 | 38.11 | $42.03 | 641600 |
| 2025-04-03 | 40.92 | $43.23 | 464323 |
| 2025-04-02 | 45.61 | $45.00 | 451148 |
| 2025-04-01 | 42.19 | $44.04 | 405400 |
| 2025-03-31 | 45.02 | $45.05 | 394615 |
| 2025-03-28 | 47.86 | $45.99 | 155900 |
| 2025-03-27 | 48.14 | $46.08 | 535436 |
| 2025-03-26 | 48.73 | $46.28 | 393047 |
| 2025-03-25 | 51.06 | $47.06 | 264930 |
| 2025-03-24 | 50.95 | $47.02 | 437300 |
| 2025-03-21 | 50.95 | $47.02 | 896100 |
| 2025-03-20 | 53.34 | $47.87 | 454900 |
| 2025-03-19 | 51.46 | $47.13 | 521933 |
| 2025-03-18 | 43.15 | $44.31 | 350800 |
| 2025-03-17 | 45.34 | $45.15 | 452124 |
| 2025-03-14 | 42.46 | $44.28 | 392600 |
| 2025-03-13 | 43.16 | $44.56 | 229200 |
| 2025-03-12 | 44.32 | $45.03 | 789310 |
| 2025-03-11 | 41.22 | $44.06 | 445200 |
| 2025-03-10 | 37.66 | $43.01 | 604600 |
| 2025-03-07 | 38.62 | $43.46 | 585000 |
| 2025-03-06 | 38.48 | $43.42 | 596779 |
| 2025-03-05 | 41.03 | $44.64 | 657400 |
| 2025-03-04 | 42.29 | $45.22 | 560134 |
| 2025-03-03 | 44.00 | $45.99 | 590014 |
| 2025-02-28 | 47.75 | $47.57 | 513300 |
| 2025-02-27 | 46.12 | $46.98 | 967439 |
| 2025-02-26 | 56.12 | $50.52 | 486728 |
| 2025-02-25 | 54.56 | $49.93 | 608911 |
| 2025-02-24 | 57.94 | $50.95 | 594400 |
| 2025-02-21 | 63.43 | $52.45 | 940110 |
| 2025-02-20 | 66.25 | $53.16 | 510111 |
| 2025-02-19 | 64.14 | $52.17 | 568200 |
| 2025-02-18 | 66.25 | $52.70 | 888832 |
| 2025-02-14 | 59.97 | $50.04 | 398500 |
| 2025-02-13 | 62.72 | $50.70 | 237825 |
| 2025-02-12 | 62.80 | $50.72 | 316921 |
| 2025-02-11 | 61.45 | $50.16 | 371000 |
| 2025-02-10 | 62.61 | $50.46 | 356800 |
| 2025-02-07 | 64.94 | $51.06 | 616405 |
| 2025-02-06 | 65.60 | $51.23 | 610309 |
| 2025-02-05 | 69.75 | $52.28 | 801787 |
| 2025-02-04 | 65.68 | $50.21 | 410219 |
| 2025-02-03 | 61.88 | $48.59 | 455413 |
| 2025-01-31 | 63.07 | $48.88 | 441475 |
| 2025-01-30 | 62.01 | $48.44 | 713602 |
| 2025-01-29 | 62.63 | $48.60 | 257888 |
| 2025-01-28 | 62.50 | $48.54 | 326605 |
| 2025-01-27 | 62.37 | $48.48 | 1.3M |
| 2025-01-24 | 60.35 | $47.53 | 435624 |
| 2025-01-23 | 64.21 | $48.65 | 428526 |
| 2025-01-22 | 60.02 | $46.72 | 598500 |
| 2025-01-21 | 64.72 | $47.98 | 430997 |
| 2025-01-17 | 62.44 | $46.95 | 451636 |
| 2025-01-16 | 59.75 | $45.83 | 499309 |
| 2025-01-15 | 61.62 | $46.33 | 644331 |
| 2025-01-14 | 53.23 | $43.32 | 892300 |
| 2025-01-13 | 55.85 | $44.00 | 516403 |
| 2025-01-10 | 45.88 | $41.32 | 409906 |
| 2025-01-08 | 48.52 | $42.00 | 306000 |
| 2025-01-07 | 48.76 | $42.06 | 509128 |
| 2025-01-06 | 52.94 | $43.09 | 739724 |
| 2025-01-03 | 51.84 | $42.80 | 264400 |
| 2025-01-02 | 48.84 | $42.04 | 209700 |
| 2024-12-31 | 45.94 | $41.35 | 223009 |
| 2024-12-30 | 45.22 | $41.18 | 250000 |
| 2024-12-27 | 46.55 | $41.56 | 215800 |
| 2024-12-26 | 48.21 | $42.03 | 194100 |
| 2024-12-24 | 48.70 | $42.17 | 78000 |
| 2024-12-23 | 47.09 | $41.73 | 320411 |
| 2024-12-20 | 46.28 | $41.51 | 1.2M |
| 2024-12-19 | 44.91 | $41.13 | 540627 |
| 2024-12-18 | 42.98 | $40.60 | 553802 |
| 2024-12-17 | 49.33 | $42.65 | 279100 |
| 2024-12-16 | 48.42 | $42.39 | 334953 |
| 2024-12-13 | 48.58 | $42.44 | 456000 |
| 2024-12-12 | 48.05 | $42.28 | 561908 |
| 2024-12-11 | 52.26 | $43.61 | 295012 |
| 2024-12-10 | 53.92 | $44.10 | 765300 |
| 2024-12-09 | 51.57 | $43.31 | 393800 |
| 2024-12-06 | 56.26 | $44.67 | 300800 |
| 2024-12-05 | 55.49 | $44.40 | 304100 |
| 2024-12-04 | 59.39 | $45.47 | 219500 |
| 2024-12-03 | 59.84 | $45.59 | 200208 |
| 2024-12-02 | 62.14 | $46.21 | 301400 |
| 2024-11-29 | 62.18 | $46.22 | 206900 |
| 2024-11-27 | 63.71 | $46.65 | 279943 |
| 2024-11-26 | 60.48 | $45.15 | 323950 |
| 2024-11-25 | 58.42 | $44.27 | 544613 |
| 2024-11-22 | 59.97 | $44.73 | 314200 |
| 2024-11-21 | 57.02 | $43.48 | 352000 |
| 2024-11-20 | 57.70 | $43.69 | 450900 |
| 2024-11-19 | 53.70 | $42.09 | 389600 |
| 2024-11-18 | 51.90 | $41.42 | 595800 |
| 2024-11-15 | 62.56 | $44.50 | 605104 |
| 2024-11-14 | 70.42 | $46.26 | 862800 |
| 2024-11-13 | 64.84 | $43.92 | 622300 |
| 2024-11-12 | 59.80 | $42.28 | 717971 |
| 2024-11-11 | 57.42 | $41.61 | 287900 |
| 2024-11-08 | 59.36 | $42.00 | 367700 |
| 2024-11-07 | 56.04 | $41.08 | 241800 |
| 2024-11-06 | 56.09 | $41.09 | 438220 |
| 2024-11-05 | 54.74 | $40.72 | 271737 |
| 2024-11-04 | 53.76 | $40.45 | 356800 |
| 2024-11-01 | 53.59 | $40.40 | 357420 |
| 2024-10-31 | 45.96 | $38.46 | 246800 |
| 2024-10-30 | 48.79 | $39.18 | 306204 |
| 2024-10-29 | 48.28 | $39.06 | 203733 |
| 2024-10-28 | 50.16 | $39.54 | 203126 |
| 2024-10-25 | 47.54 | $38.89 | 195510 |
| 2024-10-24 | 49.32 | $39.36 | 277204 |
| 2024-10-23 | 45.44 | $38.42 | 213910 |
| 2024-10-22 | 50.35 | $39.68 | 145200 |
| 2024-10-21 | 48.97 | $39.35 | 213722 |
| 2024-10-18 | 49.41 | $39.46 | 644701 |
| 2024-10-17 | 48.86 | $39.32 | 405700 |
| 2024-10-16 | 50.56 | $39.78 | 235600 |
| 2024-10-15 | 50.31 | $39.71 | 136339 |
| 2024-10-14 | 50.52 | $39.77 | 114600 |
| 2024-10-11 | 51.67 | $40.11 | 483414 |
| 2024-10-10 | 46.08 | $38.48 | 352062 |
| 2024-10-09 | 43.68 | $37.85 | 220956 |
| 2024-10-08 | 47.02 | $38.91 | 220700 |
| 2024-10-07 | 46.43 | $38.75 | 283743 |
| 2024-10-04 | 48.04 | $39.26 | 278536 |
| 2024-10-03 | 49.16 | $39.61 | 240300 |
| 2024-10-02 | 55.74 | $41.49 | 524700 |
| 2024-10-01 | 51.22 | $40.12 | 785237 |
| 2024-09-30 | 47.01 | $39.00 | 368635 |
| 2024-09-27 | 46.42 | $38.85 | 192820 |
| 2024-09-26 | 45.85 | $38.70 | 246226 |
| 2024-09-25 | 46.77 | $38.99 | 242814 |
| 2024-09-24 | 46.73 | $38.98 | 639409 |
| 2024-09-23 | 46.57 | $38.93 | 357800 |
| 2024-09-20 | 46.65 | $38.96 | 929634 |
| 2024-09-19 | 47.70 | $39.35 | 339438 |
| 2024-09-18 | 43.19 | $37.90 | 1.5M |
| 2024-09-17 | 49.93 | $40.29 | 305119 |
| 2024-09-16 | 50.33 | $40.42 | 342600 |
| 2024-09-13 | 52.52 | $41.12 | 312121 |
| 2024-09-12 | 52.55 | $41.13 | 203700 |
| 2024-09-11 | 54.95 | $41.91 | 237200 |
| 2024-09-10 | 54.60 | $41.77 | 223900 |
| 2024-09-09 | 52.73 | $41.03 | 376413 |
| 2024-09-06 | 52.99 | $41.12 | 295349 |
| 2024-09-05 | 54.44 | $41.65 | 233000 |
| 2024-09-04 | 54.84 | $41.80 | 368500 |
| 2024-09-03 | 53.78 | $41.31 | 329200 |
| 2024-08-30 | 58.59 | $43.11 | 331405 |
| 2024-08-29 | 56.26 | $41.98 | 610228 |
| 2024-08-28 | 61.80 | $43.87 | 375900 |
| 2024-08-27 | 62.98 | $44.25 | 526200 |
| 2024-08-26 | 60.78 | $43.08 | 310323 |
| 2024-08-23 | 56.69 | $41.12 | 391356 |
| 2024-08-22 | 56.38 | $40.98 | 286100 |
| 2024-08-21 | 57.10 | $41.24 | 406100 |
| 2024-08-20 | 56.59 | $40.99 | 452417 |
| 2024-08-19 | 58.80 | $41.83 | 477012 |
| 2024-08-16 | 56.64 | $40.70 | 454215 |
| 2024-08-15 | 58.79 | $41.53 | 347520 |
| 2024-08-14 | 58.72 | $41.49 | 529050 |
| 2024-08-13 | 58.03 | $41.09 | 577705 |
| 2024-08-12 | 67.97 | $44.74 | 1.1M |
| 2024-08-09 | 59.43 | $40.02 | 375533 |
| 2024-08-08 | 59.10 | $39.87 | 391722 |
| 2024-08-07 | 57.09 | $38.96 | 376843 |
| 2024-08-06 | 57.65 | $39.15 | 331303 |
| 2024-08-05 | 56.26 | $38.50 | 474720 |
| 2024-08-02 | 58.75 | $39.38 | 349100 |
| 2024-08-01 | 60.94 | $40.13 | 576548 |
| 2024-07-31 | 62.17 | $40.55 | 509200 |
| 2024-07-30 | 61.73 | $40.30 | 473600 |
| 2024-07-29 | 66.87 | $42.05 | 771700 |
| 2024-07-26 | 70.98 | $43.33 | 2.4M |
| 2024-07-25 | 66.45 | $40.37 | 800111 |
| 2024-07-24 | 64.12 | $39.07 | 286012 |
| 2024-07-23 | 68.03 | $40.20 | 482855 |
| 2024-07-22 | 66.89 | $39.53 | 618082 |
| 2024-07-19 | 66.82 | $39.49 | 1.2M |
| 2024-07-18 | 63.06 | $37.37 | 471304 |
| 2024-07-17 | 66.44 | $38.37 | 714140 |
| 2024-07-16 | 72.44 | $40.00 | 975252 |
| 2024-07-15 | 71.66 | $39.48 | 796320 |
| 2024-07-12 | 71.60 | $39.44 | 1.1M |
| 2024-07-11 | 68.89 | $37.66 | 758885 |
| 2024-07-10 | 65.87 | $35.92 | 422525 |
| 2024-07-09 | 68.33 | $36.60 | 561983 |
| 2024-07-08 | 67.15 | $35.91 | 1.0M |
| 2024-07-05 | 64.43 | $34.43 | 593804 |
| 2024-07-03 | 63.37 | $33.88 | 222124 |
| 2024-07-02 | 62.98 | $33.68 | 385234 |
| 2024-07-01 | 64.52 | $34.16 | 693198 |
| 2024-06-28 | 64.62 | $34.19 | 2.7M |
| 2024-06-27 | 62.76 | $33.11 | 706016 |
| 2024-06-26 | 62.33 | $32.86 | 486813 |
| 2024-06-25 | 63.11 | $33.14 | 860470 |
| 2024-06-24 | 68.07 | $34.85 | 1.3M |
| 2024-06-21 | 63.63 | $32.05 | 3.2M |
| 2024-06-20 | 61.99 | $31.14 | 1.2M |
| 2024-06-18 | 58.29 | $29.25 | 1.7M |
| 2024-06-17 | 71.39 | $33.00 | 3.7M |
| 2024-06-14 | 52.07 | $25.92 | 553257 |
| 2024-06-13 | 55.92 | $26.68 | 405403 |
| 2024-06-12 | 57.62 | $27.00 | 1.0M |
| 2024-06-11 | 54.31 | $26.20 | 481316 |
| 2024-06-10 | 51.38 | $25.55 | 455502 |
| 2024-06-07 | 49.09 | $25.07 | 641569 |
| 2024-06-06 | 48.57 | $24.96 | 412667 |
| 2024-06-05 | 55.18 | $26.30 | 732602 |
| 2024-06-04 | 52.86 | $25.79 | 793904 |
| 2024-06-03 | 50.77 | $25.35 | 1.1M |
| 2024-05-31 | 43.65 | $24.03 | 565910 |
| 2024-05-30 | 45.59 | $24.44 | 465035 |
| 2024-05-29 | 44.27 | $24.21 | 464544 |
| 2024-05-28 | 46.86 | $24.76 | 779083 |
| 2024-05-24 | 45.71 | $24.55 | 319055 |
| 2024-05-23 | 50.25 | $25.47 | 502209 |
| 2024-05-22 | 54.43 | $26.22 | 309152 |
| 2024-05-21 | 52.27 | $25.79 | 344702 |
| 2024-05-20 | 49.68 | $25.30 | 377645 |
| 2024-05-17 | 42.20 | $24.07 | 308777 |
| 2024-05-16 | 45.77 | $24.75 | 366735 |
| 2024-05-15 | 47.11 | $24.99 | 345099 |
| 2024-05-14 | 45.92 | $24.80 | 377332 |
| 2024-05-13 | 45.80 | $24.78 | 385150 |
| 2024-05-10 | 45.69 | $24.76 | 429935 |
| 2024-05-09 | 51.27 | $25.83 | 631766 |
| 2024-05-08 | 46.70 | $25.04 | 357020 |
| 2024-05-07 | 51.78 | $25.91 | 271526 |
| 2024-05-06 | 54.91 | $26.39 | 327946 |
| 2024-05-03 | 51.73 | $25.84 | 341067 |
| 2024-05-02 | 50.28 | $25.60 | 313320 |
| 2024-05-01 | 51.01 | $25.72 | 681541 |
| 2024-04-30 | 47.32 | $25.11 | 538614 |
| 2024-04-29 | 47.07 | $25.07 | 369245 |
| 2024-04-26 | 43.20 | $24.46 | 268335 |
| 2024-04-25 | 43.35 | $24.49 | 817338 |
| 2024-04-24 | 40.30 | $24.02 | 317121 |
| 2024-04-23 | 42.13 | $24.42 | 423071 |
| 2024-04-22 | 40.52 | $24.17 | 254735 |
| 2024-04-19 | 38.18 | $23.81 | 336931 |
| 2024-04-18 | 36.59 | $23.57 | 400347 |
| 2024-04-17 | 37.66 | $23.85 | 327457 |
| 2024-04-16 | 38.27 | $24.01 | 317919 |
| 2024-04-15 | 37.67 | $23.91 | 404570 |
| 2024-04-12 | 40.14 | $24.58 | 484700 |
| 2024-04-11 | 45.43 | $25.83 | 294609 |
| 2024-04-10 | 44.31 | $25.63 | 377179 |
| 2024-04-09 | 46.91 | $26.20 | 402532 |
| 2024-04-08 | 45.42 | $25.92 | 296251 |
| 2024-04-05 | 46.94 | $26.26 | 555415 |
| 2024-04-04 | 41.88 | $25.33 | 443059 |
| 2024-04-03 | 38.34 | $24.74 | 424902 |
| 2024-04-02 | 40.20 | $25.21 | 1.0M |
| 2024-04-01 | 41.16 | $25.45 | 526093 |
| 2024-03-28 | 39.26 | $25.12 | 424360 |
| 2024-03-27 | 39.26 | $25.12 | 401405 |
| 2024-03-26 | 38.16 | $24.92 | 462256 |
| 2024-03-25 | 42.61 | $26.14 | 471526 |
| 2024-03-22 | 42.56 | $26.13 | 485046 |
| 2024-03-21 | 42.11 | $26.04 | 500621 |
| 2024-03-20 | 45.70 | $26.99 | 653249 |
| 2024-03-19 | 45.78 | $27.01 | 695103 |
| 2024-03-18 | 40.83 | $25.98 | 790686 |
| 2024-03-15 | 43.74 | $26.77 | 2.3M |
| 2024-03-14 | 49.69 | $28.17 | 895684 |
| 2024-03-13 | 47.76 | $27.77 | 583859 |
| 2024-03-12 | 46.34 | $27.48 | 500422 |
| 2024-03-11 | 43.64 | $26.94 | 461287 |
| 2024-03-08 | 48.89 | $28.15 | 319248 |
| 2024-03-07 | 49.16 | $28.21 | 279915 |
| 2024-03-06 | 50.07 | $28.41 | 487106 |
| 2024-03-05 | 48.21 | $28.00 | 464561 |
| 2024-03-04 | 51.21 | $28.68 | 318506 |
| 2024-03-01 | 53.97 | $29.27 | 473509 |
| 2024-02-29 | 51.62 | $28.71 | 1.0M |
| 2024-02-28 | 52.43 | $28.89 | 318702 |
| 2024-02-27 | 55.80 | $29.61 | 452735 |
| 2024-02-26 | 53.64 | $29.06 | 290806 |
| 2024-02-23 | 48.18 | $27.81 | 224021 |
| 2024-02-22 | 50.01 | $28.22 | 273772 |
| 2024-02-21 | 50.33 | $28.29 | 267751 |
| 2024-02-20 | 53.97 | $29.09 | 467541 |
| 2024-02-16 | 54.86 | $29.28 | 437248 |
| 2024-02-15 | 53.71 | $28.98 | 316399 |
| 2024-02-14 | 51.72 | $28.47 | 333304 |
| 2024-02-13 | 50.16 | $28.08 | 864952 |
| 2024-02-12 | 58.70 | $29.93 | 861713 |
| 2024-02-09 | 50.22 | $27.98 | 364645 |
| 2024-02-08 | 44.93 | $27.02 | 414726 |
| 2024-02-07 | 43.38 | $26.76 | 449361 |
| 2024-02-06 | 45.48 | $27.21 | 409178 |
| 2024-02-05 | 39.68 | $26.27 | 324992 |
| 2024-02-02 | 40.78 | $26.52 | 557959 |
| 2024-02-01 | 41.08 | $26.59 | 416621 |
| 2024-01-31 | 40.30 | $26.46 | 438701 |
| 2024-01-30 | 40.85 | $26.60 | 519404 |
| 2024-01-29 | 42.93 | $27.12 | 581407 |
| 2024-01-26 | 37.41 | $26.17 | 385560 |
| 2024-01-25 | 37.55 | $26.21 | 676360 |
| 2024-01-24 | 38.55 | $26.49 | 452361 |
| 2024-01-23 | 38.55 | $26.49 | 587378 |
| 2024-01-22 | 38.34 | $26.45 | 507184 |
| 2024-01-19 | 37.73 | $26.33 | 806776 |
| 2024-01-18 | 37.76 | $26.34 | 972794 |
| 2024-01-17 | 39.10 | $26.80 | 936010 |
| 2024-01-16 | 38.74 | $26.72 | 848123 |
| 2024-01-12 | 40.35 | $27.29 | 570951 |
| 2024-01-11 | 38.60 | $26.88 | 1.1M |
| 2024-01-10 | 35.92 | $26.26 | 1.5M |
| 2024-01-09 | 40.39 | $27.91 | 923070 |
| 2024-01-08 | 42.20 | $28.51 | 1.2M |
| 2024-01-05 | 43.25 | $28.85 | 413170 |
| 2024-01-04 | 45.88 | $29.68 | 577042 |
| 2024-01-03 | 44.80 | $29.40 | 755466 |
| 2024-01-02 | 46.76 | $30.02 | 670980 |
| 2023-12-29 | 44.92 | $29.52 | 565288 |
| 2023-12-28 | 46.26 | $29.96 | 526022 |
| 2023-12-27 | 46.56 | $30.06 | 430122 |
| 2023-12-26 | 47.11 | $30.25 | 430341 |
| 2023-12-22 | 46.32 | $30.00 | 1.1M |
| 2023-12-21 | 49.39 | $31.09 | 423558 |
| 2023-12-20 | 48.50 | $30.79 | 752034 |
| 2023-12-19 | 50.71 | $31.57 | 1.0M |
| 2023-12-18 | 43.91 | $29.39 | 3.3M |
| 2023-12-15 | 65.84 | $34.93 | 1.5M |
| 2023-12-14 | 64.82 | $34.59 | 878700 |
| 2023-12-13 | 62.72 | $33.92 | 994492 |
| 2023-12-12 | 61.82 | $33.64 | 569732 |
| 2023-12-11 | 57.03 | $32.28 | 768311 |
| 2023-12-08 | 60.08 | $32.86 | 533822 |
| 2023-12-07 | 57.94 | $32.28 | 435580 |
| 2023-12-06 | 55.18 | $31.58 | 347381 |
| 2023-12-05 | 60.10 | $32.50 | 780015 |
| 2023-12-04 | 56.93 | $31.70 | 644779 |
| 2023-12-01 | 58.59 | $32.00 | 499741 |
| 2023-11-30 | 58.97 | $32.07 | 833357 |
| 2023-11-29 | 57.39 | $31.65 | 416179 |
| 2023-11-28 | 56.17 | $31.33 | 461238 |
| 2023-11-27 | 59.78 | $32.04 | 632616 |
| 2023-11-24 | 61.42 | $32.35 | 212246 |
| 2023-11-22 | 60.26 | $32.00 | 291660 |
| 2023-11-21 | 60.26 | $32.00 | 488977 |
| 2023-11-20 | 60.73 | $32.10 | 892596 |
| 2023-11-17 | 61.75 | $32.32 | 499003 |
| 2023-11-16 | 55.25 | $30.31 | 377080 |
| 2023-11-15 | 55.47 | $30.36 | 1.1M |
| 2023-11-14 | 55.37 | $30.33 | 801319 |
| 2023-11-13 | 56.02 | $30.49 | 667542 |
| 2023-11-10 | 49.35 | $28.61 | 236333 |
| 2023-11-09 | 48.84 | $28.48 | 424494 |
| 2023-11-08 | 53.83 | $29.74 | 313493 |
| 2023-11-07 | 54.93 | $30.00 | 354524 |
| 2023-11-06 | 52.63 | $29.35 | 582868 |
| 2023-11-03 | 55.31 | $30.00 | 1.6M |
| 2023-11-02 | 49.23 | $28.39 | 412766 |
| 2023-11-01 | 49.35 | $28.42 | 460486 |
| 2023-10-31 | 45.19 | $27.43 | 419444 |
| 2023-10-30 | 44.41 | $27.25 | 171944 |
| 2023-10-27 | 43.94 | $27.14 | 376768 |
| 2023-10-26 | 45.25 | $27.54 | 256293 |
| 2023-10-25 | 45.06 | $27.49 | 273844 |
| 2023-10-24 | 49.78 | $28.89 | 468079 |
| 2023-10-23 | 45.94 | $27.89 | 285935 |
| 2023-10-20 | 49.57 | $28.90 | 293859 |
| 2023-10-19 | 49.57 | $28.90 | 330034 |
| 2023-10-18 | 45.98 | $27.96 | 450072 |
| 2023-10-17 | 49.36 | $28.91 | 270847 |
| 2023-10-16 | 45.26 | $27.89 | 322706 |
| 2023-10-13 | 46.05 | $28.12 | 256728 |
| 2023-10-12 | 45.74 | $28.04 | 328450 |
| 2023-10-11 | 48.30 | $28.80 | 419191 |
| 2023-10-10 | 55.12 | $30.57 | 355923 |
| 2023-10-09 | 54.67 | $30.44 | 269880 |
| 2023-10-06 | 52.89 | $29.92 | 197152 |
| 2023-10-05 | 51.89 | $29.63 | 293765 |
| 2023-10-04 | 48.36 | $28.65 | 388905 |
| 2023-10-03 | 52.54 | $29.77 | 408024 |
| 2023-10-02 | 50.85 | $29.30 | 669903 |
| 2023-09-29 | 60.97 | $31.60 | 461171 |
| 2023-09-28 | 60.84 | $31.56 | 502622 |
| 2023-09-27 | 58.36 | $30.80 | 345978 |
| 2023-09-26 | 56.93 | $30.38 | 339791 |
| 2023-09-25 | 59.62 | $30.96 | 339942 |
| 2023-09-22 | 58.85 | $30.72 | 296142 |
| 2023-09-21 | 64.66 | $31.92 | 498938 |
| 2023-09-20 | 62.18 | $31.08 | 804761 |
| 2023-09-19 | 61.94 | $31.00 | 436734 |
| 2023-09-18 | 67.64 | $32.11 | 639508 |
| 2023-09-15 | 71.83 | $32.85 | 2.1M |
| 2023-09-14 | 70.69 | $32.36 | 2.6M |
| 2023-09-13 | 63.87 | $29.96 | 1.2M |
| 2023-09-12 | 71.07 | $31.06 | 562080 |
| 2023-09-11 | 69.18 | $30.43 | 1.3M |
| 2023-09-08 | 66.90 | $29.73 | 618770 |
| 2023-09-07 | 63.57 | $28.82 | 922469 |
| 2023-09-06 | 62.34 | $28.51 | 545500 |
| 2023-09-05 | 58.54 | $27.62 | 658100 |
| 2023-09-01 | 52.49 | $26.44 | 330900 |
| 2023-08-31 | 52.43 | $26.43 | 417700 |
| 2023-08-30 | 52.43 | $26.43 | 234800 |
| 2023-08-29 | 50.27 | $26.02 | 157700 |
| 2023-08-28 | 52.08 | $26.35 | 151800 |
| 2023-08-25 | 53.13 | $26.54 | 214000 |
| 2023-08-24 | 48.97 | $25.73 | 207600 |
| 2023-08-23 | 51.49 | $26.20 | 255000 |
| 2023-08-22 | 52.03 | $26.30 | 466100 |
| 2023-08-21 | 51.30 | $26.15 | 421200 |
| 2023-08-18 | 45.07 | $24.97 | 214200 |
| 2023-08-17 | 43.07 | $24.63 | 354500 |
| 2023-08-16 | 43.38 | $24.70 | 405700 |
| 2023-08-15 | 47.99 | $25.69 | 270700 |
| 2023-08-14 | 48.79 | $25.85 | 398600 |
| 2023-08-11 | 52.23 | $26.52 | 241600 |
| 2023-08-10 | 51.11 | $26.29 | 433300 |
| 2023-08-09 | 48.60 | $25.79 | 403000 |
| 2023-08-08 | 46.85 | $25.45 | 379800 |
| 2023-08-07 | 47.90 | $25.68 | 589400 |
| 2023-08-04 | 51.59 | $26.45 | 927400 |
| 2023-08-03 | 43.10 | $24.88 | 634400 |
| 2023-08-02 | 43.29 | $24.92 | 469500 |
| 2023-08-01 | 43.51 | $24.97 | 555100 |
| 2023-07-31 | 47.10 | $25.76 | 489000 |
| 2023-07-28 | 47.24 | $25.79 | 759300 |
| 2023-07-27 | 46.01 | $25.55 | 532800 |
| 2023-07-26 | 47.96 | $25.99 | 633800 |
| 2023-07-25 | 43.08 | $25.05 | 442800 |
| 2023-07-24 | 41.30 | $24.73 | 582400 |
| 2023-07-21 | 46.28 | $25.89 | 700200 |
| 2023-07-20 | 51.24 | $26.87 | 1.2M |
| 2023-07-19 | 49.29 | $26.50 | 709300 |
| 2023-07-18 | 53.16 | $27.21 | 1.7M |
| 2023-07-17 | 52.82 | $27.14 | 1.7M |
| 2023-07-14 | 48.18 | $26.25 | 305200 |
| 2023-07-13 | 46.95 | $26.03 | 166900 |
| 2023-07-12 | 48.28 | $26.30 | 771900 |
| 2023-07-11 | 49.82 | $26.61 | 379300 |
| 2023-07-10 | 49.33 | $26.51 | 570100 |
| 2023-07-07 | 47.66 | $26.17 | 203800 |
| 2023-07-06 | 48.01 | $26.25 | 282800 |
| 2023-07-05 | 46.89 | $26.01 | 254000 |
| 2023-07-03 | 45.20 | $25.65 | 188000 |
| 2023-06-30 | 46.05 | $25.87 | 471200 |
| 2023-06-29 | 39.80 | $24.59 | 395200 |
| 2023-06-28 | 42.74 | $25.39 | 732600 |
| 2023-06-27 | 42.78 | $25.40 | 631200 |
| 2023-06-26 | 45.07 | $26.01 | 470300 |
| 2023-06-23 | 50.75 | $27.35 | 1.4M |
| 2023-06-22 | 56.89 | $28.56 | 302900 |
| 2023-06-21 | 57.11 | $28.60 | 348400 |
| 2023-06-20 | 56.03 | $28.33 | 490000 |
| 2023-06-16 | 52.78 | $27.55 | 1.1M |
| 2023-06-15 | 55.48 | $28.09 | 686700 |
| 2023-06-14 | 56.70 | $28.33 | 1.3M |
| 2023-06-13 | 67.00 | $30.09 | 794200 |
| 2023-06-12 | 62.93 | $28.97 | 814800 |
| 2023-06-09 | 60.58 | $28.40 | 245500 |
| 2023-06-08 | 65.05 | $29.05 | 722700 |
| 2023-06-07 | 63.14 | $28.57 | 373400 |
| 2023-06-06 | 59.94 | $27.83 | 262800 |
| 2023-06-05 | 55.47 | $26.93 | 210200 |
| 2023-06-02 | 52.08 | $26.33 | 233900 |
| 2023-06-01 | 50.78 | $26.11 | 317500 |
| 2023-05-31 | 51.51 | $26.23 | 385300 |
| 2023-05-30 | 50.44 | $26.04 | 218300 |
| 2023-05-26 | 50.94 | $26.13 | 568000 |
| 2023-05-25 | 50.63 | $26.07 | 300300 |
| 2023-05-24 | 54.89 | $26.84 | 256100 |
| 2023-05-23 | 61.54 | $27.88 | 542900 |
| 2023-05-22 | 61.88 | $27.93 | 384400 |
| 2023-05-19 | 52.24 | $26.02 | 157600 |
| 2023-05-18 | 52.44 | $26.05 | 369900 |
| 2023-05-17 | 53.21 | $26.17 | 502500 |
| 2023-05-16 | 53.96 | $26.29 | 520100 |
| 2023-05-15 | 52.58 | $26.03 | 218300 |
| 2023-05-12 | 52.64 | $26.04 | 385000 |
| 2023-05-11 | 53.64 | $26.22 | 403700 |
| 2023-05-10 | 53.55 | $26.20 | 344200 |
| 2023-05-09 | 54.17 | $26.32 | 321400 |
| 2023-05-08 | 54.37 | $26.36 | 519900 |
| 2023-05-05 | 53.84 | $26.23 | 550400 |
| 2023-05-04 | 62.33 | $27.85 | 478000 |
| 2023-05-03 | 66.90 | $28.59 | 652900 |
| 2023-05-02 | 62.08 | $27.24 | 391300 |
| 2023-05-01 | 61.08 | $26.99 | 268400 |
| 2023-04-28 | 60.53 | $26.85 | 289900 |
| 2023-04-27 | 56.78 | $25.95 | 227500 |
| 2023-04-26 | 59.65 | $26.43 | 567400 |
| 2023-04-25 | 61.69 | $26.76 | 866400 |
| 2023-04-24 | 65.21 | $27.31 | 341800 |
| 2023-04-21 | 65.04 | $27.26 | 747000 |
| 2023-04-20 | 59.28 | $25.76 | 296300 |
| 2023-04-19 | 60.87 | $26.01 | 978400 |
| 2023-04-18 | 60.18 | $25.84 | 490400 |
| 2023-04-17 | 59.83 | $25.75 | 853300 |
| 2023-04-14 | 56.73 | $24.99 | 859600 |
| 2023-04-13 | 55.88 | $24.79 | 3.7M |
| 2023-04-12 | 49.89 | $23.51 | 5.6M |
| 2023-04-11 | 58.63 | $24.99 | 215500 |
| 2023-04-10 | 58.49 | $24.96 | 335000 |
| 2023-04-06 | 58.74 | $25.00 | 322600 |
| 2023-04-05 | 57.48 | $24.71 | 272100 |
| 2023-04-04 | 58.90 | $24.95 | 304600 |
| 2023-04-03 | 59.18 | $25.00 | 296000 |
| 2023-03-31 | 55.09 | $24.02 | 288600 |
| 2023-03-30 | 48.92 | $22.78 | 256300 |
| 2023-03-29 | 52.10 | $23.36 | 166000 |
| 2023-03-28 | 49.58 | $22.89 | 116100 |
| 2023-03-27 | 53.02 | $23.50 | 221800 |
| 2023-03-24 | 50.28 | $22.99 | 154400 |
| 2023-03-23 | 50.72 | $23.07 | 200400 |
| 2023-03-22 | 46.12 | $22.25 | 169400 |
| 2023-03-21 | 50.67 | $23.08 | 145000 |
| 2023-03-20 | 53.83 | $23.60 | 185800 |
| 2023-03-17 | 50.68 | $23.04 | 932800 |
| 2023-03-16 | 52.13 | $23.28 | 254500 |
| 2023-03-15 | 54.27 | $23.63 | 224700 |
| 2023-03-14 | 57.28 | $24.10 | 471300 |
| 2023-03-13 | 49.07 | $22.66 | 473700 |
| 2023-03-10 | 46.63 | $22.30 | 561100 |
| 2023-03-09 | 55.12 | $23.52 | 434100 |
| 2023-03-08 | 57.06 | $23.76 | 225900 |
| 2023-03-07 | 57.30 | $23.79 | 179900 |
| 2023-03-06 | 58.00 | $23.88 | 191000 |
| 2023-03-03 | 57.89 | $23.86 | 190200 |
| 2023-03-02 | 56.24 | $23.55 | 160400 |
| 2023-03-01 | 57.27 | $23.70 | 153100 |
| 2023-02-28 | 56.30 | $23.51 | 188400 |
| 2023-02-27 | 53.80 | $23.03 | 194500 |
| 2023-02-24 | 53.74 | $23.02 | 189100 |
| 2023-02-23 | 57.27 | $23.59 | 197800 |
| 2023-02-22 | 56.89 | $23.51 | 236600 |
| 2023-02-21 | 53.84 | $22.88 | 382500 |
| 2023-02-17 | 59.91 | $23.83 | 227300 |
| 2023-02-16 | 54.30 | $22.74 | 322800 |
| 2023-02-15 | 53.27 | $22.56 | 208600 |
| 2023-02-14 | 53.59 | $22.61 | 181500 |
| 2023-02-13 | 59.90 | $23.54 | 139000 |
| 2023-02-10 | 60.85 | $23.67 | 241400 |
| 2023-02-09 | 59.10 | $23.30 | 180900 |
| 2023-02-08 | 58.38 | $23.15 | 309800 |
| 2023-02-07 | 63.01 | $23.81 | 330400 |
| 2023-02-06 | 62.36 | $23.66 | 248600 |
| 2023-02-03 | 64.43 | $23.95 | 388000 |
| 2023-02-02 | 64.78 | $24.00 | 402800 |
| 2023-02-01 | 64.33 | $23.88 | 220300 |
| 2023-01-31 | 62.86 | $23.48 | 419800 |
| 2023-01-30 | 63.48 | $23.58 | 242800 |
| 2023-01-27 | 65.27 | $23.87 | 268900 |
| 2023-01-26 | 64.65 | $23.68 | 382500 |
| 2023-01-25 | 64.46 | $23.62 | 382100 |
| 2023-01-24 | 60.07 | $22.33 | 908600 |
| 2023-01-23 | 56.63 | $21.46 | 519200 |
| 2023-01-20 | 55.76 | $21.25 | 424400 |
| 2023-01-19 | 61.71 | $22.31 | 318000 |
| 2023-01-18 | 60.11 | $21.89 | 257800 |
| 2023-01-17 | 62.72 | $22.33 | 303400 |
| 2023-01-13 | 61.53 | $22.00 | 338400 |
| 2023-01-12 | 62.39 | $22.15 | 391100 |
| 2023-01-11 | 57.41 | $20.83 | 491800 |
| 2023-01-10 | 49.51 | $19.19 | 538900 |
| 2023-01-09 | 54.36 | $20.02 | 879600 |
| 2023-01-06 | 53.79 | $19.91 | 211700 |
| 2023-01-05 | 51.92 | $19.55 | 197500 |
| 2023-01-04 | 52.15 | $19.59 | 269200 |
| 2023-01-03 | 50.59 | $19.28 | 201400 |
| 2022-12-30 | 51.72 | $19.50 | 162600 |
| 2022-12-29 | 50.72 | $19.29 | 253800 |
| 2022-12-28 | 44.41 | $18.08 | 210600 |
| 2022-12-27 | 41.52 | $17.59 | 209100 |
| 2022-12-23 | 44.43 | $18.24 | 179100 |
| 2022-12-22 | 45.50 | $18.47 | 162900 |
| 2022-12-21 | 44.39 | $18.27 | 189100 |
| 2022-12-20 | 41.57 | $17.77 | 263300 |
| 2022-12-19 | 42.51 | $18.00 | 297200 |
| 2022-12-16 | 46.23 | $18.86 | 1.3M |
| 2022-12-15 | 40.55 | $17.87 | 301900 |
| 2022-12-14 | 41.17 | $18.02 | 939800 |
| 2022-12-13 | 41.12 | $18.01 | 349300 |
| 2022-12-12 | 43.04 | $18.49 | 287000 |
| 2022-12-09 | 41.25 | $18.16 | 259700 |
| 2022-12-08 | 41.78 | $18.30 | 260400 |
| 2022-12-07 | 42.74 | $18.56 | 224100 |
| 2022-12-06 | 40.73 | $18.16 | 447600 |
| 2022-12-05 | 41.32 | $18.33 | 227600 |
| 2022-12-02 | 43.27 | $18.89 | 365800 |
| 2022-12-01 | 40.36 | $18.28 | 575900 |
| 2022-11-30 | 41.59 | $18.65 | 404400 |
| 2022-11-29 | 41.22 | $18.57 | 698400 |
| 2022-11-28 | 45.96 | $19.95 | 245300 |
| 2022-11-25 | 45.61 | $19.87 | 76600 |
| 2022-11-23 | 44.22 | $19.54 | 170300 |
| 2022-11-22 | 44.78 | $19.71 | 163400 |
| 2022-11-21 | 43.00 | $19.27 | 183400 |
| 2022-11-18 | 44.14 | $19.64 | 191300 |
| 2022-11-17 | 44.56 | $19.78 | 217800 |
| 2022-11-16 | 43.83 | $19.58 | 252900 |
| 2022-11-15 | 45.10 | $20.03 | 496800 |
| 2022-11-14 | 42.28 | $19.23 | 340600 |
| 2022-11-11 | 44.11 | $19.91 | 510000 |
| 2022-11-10 | 44.51 | $20.06 | 722800 |
| 2022-11-09 | 44.38 | $20.02 | 915800 |
| 2022-11-08 | 56.66 | $23.94 | 206800 |
| 2022-11-07 | 55.92 | $23.69 | 274400 |
| 2022-11-04 | 53.86 | $23.00 | 234500 |
| 2022-11-03 | 53.80 | $22.98 | 146800 |
| 2022-11-02 | 54.67 | $23.24 | 398800 |
| 2022-11-01 | 54.26 | $23.09 | 208500 |
| 2022-10-31 | 52.82 | $22.55 | 213100 |
| 2022-10-28 | 56.86 | $23.83 | 354200 |
| 2022-10-27 | 49.89 | $21.38 | 356100 |
| 2022-10-26 | 55.84 | $23.08 | 293800 |
| 2022-10-25 | 58.37 | $23.73 | 453100 |
| 2022-10-24 | 44.82 | $20.02 | 395400 |
| 2022-10-21 | 42.42 | $19.52 | 310000 |
| 2022-10-20 | 43.60 | $19.85 | 188600 |
| 2022-10-19 | 41.63 | $19.43 | 320900 |
| 2022-10-18 | 42.92 | $19.81 | 219200 |
| 2022-10-17 | 42.16 | $19.64 | 333000 |
| 2022-10-14 | 39.81 | $19.12 | 313000 |
| 2022-10-13 | 35.26 | $18.17 | 271300 |
| 2022-10-12 | 33.91 | $17.90 | 474900 |
| 2022-10-11 | 34.16 | $18.00 | 1.0M |
| 2022-10-10 | 34.70 | $18.22 | 1.6M |
| 2022-10-07 | 35.69 | $18.63 | 578900 |
| 2022-10-06 | 38.88 | $19.87 | 703400 |
| 2022-10-05 | 41.13 | $20.67 | 382000 |
| 2022-10-04 | 43.21 | $21.37 | 539700 |
| 2022-10-03 | 43.97 | $21.62 | 357100 |
| 2022-09-30 | 41.60 | $21.01 | 284200 |
| 2022-09-29 | 41.53 | $20.99 | 352900 |
| 2022-09-28 | 46.37 | $22.66 | 267000 |
| 2022-09-27 | 47.70 | $23.08 | 520600 |
| 2022-09-26 | 41.31 | $21.40 | 204800 |
| 2022-09-23 | 44.37 | $22.40 | 295400 |
| 2022-09-22 | 44.85 | $22.55 | 204000 |
| 2022-09-21 | 42.31 | $21.90 | 286200 |
| 2022-09-20 | 44.37 | $22.59 | 289200 |
| 2022-09-19 | 43.23 | $22.29 | 458600 |
| 2022-09-16 | 46.85 | $23.48 | 2.0M |
| 2022-09-15 | 44.78 | $22.92 | 456300 |
| 2022-09-14 | 44.15 | $22.75 | 428100 |
| 2022-09-13 | 44.01 | $22.71 | 471700 |
| 2022-09-12 | 44.85 | $23.02 | 565500 |
| 2022-09-09 | 51.24 | $25.15 | 196800 |
| 2022-09-08 | 56.12 | $26.52 | 292000 |
| 2022-09-07 | 52.65 | $25.41 | 180000 |
| 2022-09-06 | 51.93 | $25.19 | 483800 |
| 2022-09-02 | 51.42 | $25.03 | 152800 |
| 2022-09-01 | 52.64 | $25.40 | 363000 |
| 2022-08-31 | 51.40 | $24.98 | 255200 |
| 2022-08-30 | 48.06 | $23.90 | 209400 |
| 2022-08-29 | 52.29 | $25.24 | 264600 |
| 2022-08-26 | 51.57 | $25.00 | 298300 |
| 2022-08-25 | 54.04 | $25.76 | 382900 |
| 2022-08-24 | 56.62 | $26.52 | 415300 |
| 2022-08-23 | 52.82 | $25.17 | 163600 |
| 2022-08-22 | 50.08 | $24.28 | 177700 |
| 2022-08-19 | 50.33 | $24.36 | 102700 |
| 2022-08-18 | 50.69 | $24.48 | 98300 |
| 2022-08-17 | 50.50 | $24.41 | 164200 |
| 2022-08-16 | 50.82 | $24.53 | 212100 |
| 2022-08-15 | 54.18 | $25.73 | 300700 |
| 2022-08-12 | 52.36 | $25.00 | 294300 |
| 2022-08-11 | 51.74 | $24.75 | 388000 |
| 2022-08-10 | 52.21 | $24.93 | 2.4M |
| 2022-08-09 | 59.45 | $27.49 | 426000 |
| 2022-08-08 | 62.20 | $28.35 | 640600 |
| 2022-08-05 | 65.88 | $29.44 | 791000 |
| 2022-08-04 | 58.66 | $26.05 | 212500 |
| 2022-08-03 | 50.61 | $23.30 | 130200 |
| 2022-08-02 | 45.96 | $22.02 | 317900 |
| 2022-08-01 | 49.72 | $23.10 | 452800 |
| 2022-07-29 | 58.06 | $25.10 | 126200 |
| 2022-07-28 | 57.89 | $25.05 | 75700 |
| 2022-07-27 | 57.73 | $25.00 | 164900 |
| 2022-07-26 | 57.73 | $25.00 | 141200 |
| 2022-07-25 | 56.10 | $24.46 | 143000 |
| 2022-07-22 | 55.89 | $24.39 | 101900 |
| 2022-07-21 | 56.62 | $24.59 | 152300 |
| 2022-07-20 | 55.68 | $24.25 | 178600 |
| 2022-07-19 | 51.44 | $22.81 | 169700 |
| 2022-07-18 | 48.10 | $21.79 | 106700 |
| 2022-07-15 | 56.59 | $24.13 | 177100 |
| 2022-07-14 | 55.34 | $23.74 | 67000 |
| 2022-07-13 | 59.64 | $24.77 | 167600 |
| 2022-07-12 | 58.08 | $24.25 | 153900 |
| 2022-07-11 | 57.81 | $24.16 | 152900 |
| 2022-07-08 | 56.93 | $23.86 | 163900 |
| 2022-07-07 | 53.75 | $22.81 | 155800 |
| 2022-07-06 | 50.23 | $21.75 | 164200 |
| 2022-07-05 | 50.33 | $21.78 | 190600 |
| 2022-07-01 | 43.74 | $19.98 | 76600 |
| 2022-06-30 | 41.61 | $19.46 | 122800 |
| 2022-06-29 | 39.09 | $18.86 | 168600 |
| 2022-06-28 | 37.20 | $18.42 | 146500 |
| 2022-06-27 | 38.38 | $18.88 | 254000 |
| 2022-06-24 | 37.69 | $18.71 | 1.8M |
| 2022-06-23 | 42.70 | $20.57 | 265300 |
| 2022-06-22 | 41.83 | $20.35 | 280200 |
| 2022-06-21 | 42.81 | $20.70 | 363000 |
| 2022-06-17 | 39.94 | $19.95 | 308700 |
| 2022-06-16 | 35.12 | $18.78 | 210800 |
| 2022-06-15 | 35.37 | $18.89 | 299300 |
| 2022-06-14 | 35.89 | $19.12 | 201200 |
| 2022-06-13 | 38.43 | $20.22 | 377900 |
| 2022-06-10 | 41.31 | $21.36 | 187700 |
| 2022-06-09 | 46.16 | $23.04 | 149600 |
| 2022-06-08 | 51.48 | $24.60 | 114500 |
| 2022-06-07 | 50.08 | $24.20 | 196400 |
| 2022-06-06 | 50.39 | $24.29 | 295700 |
| 2022-06-03 | 53.70 | $25.23 | 191500 |
| 2022-06-02 | 47.73 | $23.51 | 122800 |
| 2022-06-01 | 48.66 | $23.78 | 204700 |
| 2022-05-31 | 47.24 | $23.39 | 483200 |
| 2022-05-27 | 52.05 | $24.76 | 307600 |
| 2022-05-26 | 51.43 | $24.58 | 266300 |
| 2022-05-25 | 55.67 | $25.70 | 273600 |
| 2022-05-24 | 54.26 | $25.26 | 290600 |
| 2022-05-23 | 54.17 | $25.23 | 318700 |
| 2022-05-20 | 55.43 | $25.58 | 378300 |
| 2022-05-19 | 51.20 | $24.21 | 211000 |
| 2022-05-18 | 46.78 | $22.95 | 148300 |
| 2022-05-17 | 50.47 | $24.02 | 276700 |
| 2022-05-16 | 50.47 | $24.02 | 190300 |
| 2022-05-13 | 50.40 | $24.00 | 380100 |
| 2022-05-12 | 44.35 | $22.28 | 235100 |
| 2022-05-11 | 42.09 | $21.70 | 194700 |
| 2022-05-10 | 44.61 | $22.55 | 190700 |
| 2022-05-09 | 42.69 | $22.05 | 343700 |
| 2022-05-06 | 54.15 | $25.26 | 423800 |
| 2022-05-05 | 53.30 | $25.03 | 201300 |
| 2022-05-04 | 47.44 | $23.58 | 179900 |
| 2022-05-03 | 49.18 | $24.01 | 105300 |
| 2022-05-02 | 50.61 | $24.36 | 89100 |
| 2022-04-29 | 48.24 | $23.78 | 83100 |
| 2022-04-28 | 48.20 | $23.77 | 224500 |
| 2022-04-27 | 59.03 | $26.22 | 138500 |
| 2022-04-26 | 59.24 | $26.26 | 100700 |
| 2022-04-25 | 57.43 | $25.75 | 73600 |
| 2022-04-22 | 57.15 | $25.67 | 108600 |
| 2022-04-21 | 56.64 | $25.52 | 122500 |
| 2022-04-20 | 59.39 | $26.13 | 83300 |
| 2022-04-19 | 58.95 | $25.99 | 87200 |
| 2022-04-18 | 59.86 | $26.20 | 156200 |
| 2022-04-14 | 65.85 | $27.50 | 152600 |
| 2022-04-13 | 65.72 | $27.45 | 116400 |
| 2022-04-12 | 62.62 | $26.26 | 102300 |
| 2022-04-11 | 61.91 | $26.00 | 159000 |
| 2022-04-08 | 68.94 | $27.46 | 153500 |
| 2022-04-07 | 66.70 | $26.55 | 198400 |
| 2022-04-06 | 68.25 | $26.85 | 261600 |
| 2022-04-05 | 60.75 | $24.24 | 148600 |
| 2022-04-04 | 60.17 | $24.07 | 75100 |
| 2022-04-01 | 57.15 | $23.22 | 141100 |
| 2022-03-31 | 52.30 | $22.02 | 142400 |
| 2022-03-30 | 52.00 | $21.95 | 77400 |
| 2022-03-29 | 54.28 | $22.44 | 78200 |
| 2022-03-28 | 50.22 | $21.48 | 164900 |
| 2022-03-25 | 56.30 | $22.71 | 112500 |
| 2022-03-24 | 57.98 | $23.02 | 98500 |
| 2022-03-23 | 58.73 | $23.16 | 89100 |
| 2022-03-22 | 60.93 | $23.57 | 84500 |
| 2022-03-21 | 55.35 | $22.13 | 103200 |
| 2022-03-18 | 59.32 | $22.84 | 262500 |
| 2022-03-17 | 60.24 | $23.00 | 187200 |
| 2022-03-16 | 55.88 | $21.93 | 282900 |
| 2022-03-15 | 54.64 | $21.65 | 105400 |
| 2022-03-14 | 54.02 | $21.51 | 248100 |
| 2022-03-11 | 55.24 | $21.75 | 227700 |
| 2022-03-10 | 56.04 | $21.91 | 358500 |
| 2022-03-09 | 60.68 | $22.80 | 323700 |
| 2022-03-08 | 54.20 | $21.20 | 136600 |
| 2022-03-07 | 54.95 | $21.34 | 120200 |
| 2022-03-04 | 54.74 | $21.29 | 117100 |
| 2022-03-03 | 52.03 | $20.66 | 276400 |
| 2022-03-02 | 54.44 | $21.15 | 176000 |
| 2022-03-01 | 55.39 | $21.34 | 206000 |
| 2022-02-28 | 69.68 | $23.70 | 64300 |
| 2022-02-25 | 69.53 | $23.65 | 87100 |
| 2022-02-24 | 68.81 | $23.42 | 252300 |
| 2022-02-23 | 72.38 | $23.93 | 347500 |
| 2022-02-22 | 71.18 | $23.50 | 186100 |
| 2022-02-18 | 70.10 | $23.12 | 346500 |
| 2022-02-17 | 68.99 | $22.74 | 123200 |
| 2022-02-16 | 69.05 | $22.75 | 126900 |
| 2022-02-15 | 66.70 | $21.95 | 79800 |
| 2022-02-14 | 63.86 | $21.08 | 231600 |
| 2022-02-11 | 63.52 | $20.98 | 212400 |
| 2022-02-10 | 72.81 | $22.41 | 137900 |
| 2022-02-09 | 75.52 | $22.78 | 508600 |
| 2022-02-08 | 72.01 | $21.47 | 112900 |
| 2022-02-07 | 68.44 | $20.38 | 406800 |
| 2022-02-04 | 63.80 | $19.23 | 139900 |
| 2022-02-03 | 61.37 | $18.71 | 75700 |
| 2022-02-02 | 62.44 | $18.85 | 72500 |
| 2022-02-01 | 63.19 | $18.95 | 119300 |
| 2022-01-31 | 63.92 | $19.05 | 265500 |
| 2022-01-28 | 60.02 | $18.16 | 93500 |
| 2022-01-27 | 54.43 | $17.10 | 140000 |
| 2022-01-26 | 58.15 | $17.61 | 1.0M |
| 2022-01-25 | 58.97 | $17.72 | 104300 |
| 2022-01-24 | 58.36 | $17.60 | 250500 |
| 2022-01-21 | 54.61 | $16.90 | 134600 |
| 2022-01-20 | 61.87 | $17.86 | 127100 |
| 2022-01-19 | 64.67 | $18.19 | 88300 |
| 2022-01-18 | 66.14 | $18.36 | 197000 |
| 2022-01-14 | 69.49 | $18.74 | 185600 |
| 2022-01-13 | 66.15 | $17.96 | 212300 |
| 2022-01-12 | 64.08 | $17.53 | 224200 |
| 2022-01-11 | 54.16 | $15.92 | 110400 |
| 2022-01-10 | 50.78 | $15.50 | 54000 |
| 2022-01-07 | 51.30 | $15.56 | 70700 |
| 2022-01-06 | 53.97 | $15.87 | 57200 |
| 2022-01-05 | 52.99 | $15.74 | 75100 |
| 2022-01-04 | 61.13 | $16.60 | 124000 |
| 2022-01-03 | 59.48 | $16.36 | 97900 |
| 2021-12-31 | 56.48 | $15.95 | 78500 |
| 2021-12-30 | 54.62 | $15.71 | 55300 |
| 2021-12-29 | 54.80 | $15.73 | 65300 |
| 2021-12-28 | 56.63 | $15.93 | 91400 |
| 2021-12-27 | 54.84 | $15.68 | 108500 |
| 2021-12-23 | 54.27 | $15.60 | 60300 |
| 2021-12-22 | 54.85 | $15.67 | 60900 |
| 2021-12-21 | 55.01 | $15.69 | 164500 |
| 2021-12-20 | 55.54 | $15.76 | 175100 |
| 2021-12-17 | 50.56 | $15.00 | 354200 |
| 2021-12-16 | 50.35 | $14.97 | 121800 |
| 2021-12-15 | 47.98 | $14.63 | 91600 |
| 2021-12-14 | 42.38 | $13.90 | 115900 |
| 2021-12-13 | 42.22 | $13.88 | 87700 |
| 2021-12-10 | 43.08 | $14.03 | 86100 |
| 2021-12-09 | 44.64 | $14.30 | 115500 |
| 2021-12-08 | 45.87 | $14.51 | 79800 |
| 2021-12-07 | 42.96 | $14.10 | 133400 |
| 2021-12-06 | 36.21 | $13.25 | 206800 |
| 2021-12-03 | 36.31 | $13.27 | 108400 |
| 2021-12-02 | 37.73 | $13.57 | 206200 |
| 2021-12-01 | 38.65 | $13.76 | 196800 |
| 2021-11-30 | 40.98 | $14.23 | 359500 |
| 2021-11-29 | 31.06 | $13.05 | 183200 |
| 2021-11-26 | 32.65 | $13.41 | 64900 |
| 2021-11-24 | 37.23 | $14.32 | 90400 |
| 2021-11-23 | 33.53 | $13.94 | 123100 |
| 2021-11-22 | 34.03 | $14.04 | 153800 |
| 2021-11-19 | 44.43 | $15.69 | 130500 |
| 2021-11-18 | 43.03 | $15.55 | 201700 |
| 2021-11-17 | 42.14 | $15.46 | 211800 |
| 2021-11-16 | 45.36 | $15.89 | 239800 |
| 2021-11-15 | 41.40 | $15.49 | 91800 |
| 2021-11-12 | 44.38 | $15.88 | 85100 |
| 2021-11-11 | 45.01 | $15.96 | 138100 |
| 2021-11-10 | 44.45 | $15.90 | 143000 |
| 2021-11-09 | 43.81 | $15.83 | 224100 |
| 2021-11-08 | 45.44 | $16.06 | 213100 |
| 2021-11-05 | 46.51 | $16.21 | 98100 |
| 2021-11-04 | 46.72 | $16.24 | 79200 |
| 2021-11-03 | 48.81 | $16.54 | 130900 |
| 2021-11-02 | 46.06 | $16.18 | 67100 |
| 2021-11-01 | 46.39 | $16.23 | 68800 |
| 2021-10-29 | 43.72 | $15.88 | 107500 |
| 2021-10-28 | 42.40 | $15.71 | 162900 |
| 2021-10-27 | 42.09 | $15.67 | 174200 |
| 2021-10-26 | 42.79 | $15.80 | 211200 |
| 2021-10-25 | 42.02 | $15.69 | 248000 |
| 2021-10-22 | 38.58 | $15.21 | 180900 |
| 2021-10-21 | 41.19 | $15.75 | 238800 |
| 2021-10-20 | 41.39 | $15.79 | 209300 |
| 2021-10-19 | 44.91 | $16.48 | 112900 |
| 2021-10-18 | 45.18 | $16.53 | 163600 |
| 2021-10-15 | 48.38 | $17.12 | 202600 |
| 2021-10-14 | 47.90 | $17.04 | 94900 |
| 2021-10-13 | 47.21 | $16.92 | 163900 |
| 2021-10-12 | 47.41 | $16.96 | 165700 |
| 2021-10-11 | 48.73 | $17.23 | 80900 |
| 2021-10-08 | 45.81 | $16.68 | 105600 |
| 2021-10-07 | 47.34 | $17.01 | 174300 |
| 2021-10-06 | 49.35 | $17.43 | 285200 |
| 2021-10-05 | 45.71 | $16.73 | 788500 |
| 2021-10-04 | 50.16 | $17.64 | 419600 |
| 2021-10-01 | 60.70 | $19.35 | 427200 |
| 2021-09-30 | 65.02 | $19.92 | 1.2M |
| 2021-09-29 | 58.92 | $18.67 | 1.9M |
| 2021-09-28 | 59.56 | $18.75 | 345300 |
| 2021-09-27 | 57.10 | $18.30 | 363600 |
| 2021-09-24 | 58.53 | $18.49 | 282300 |
| 2021-09-23 | 74.18 | $20.18 | 248000 |
| 2021-09-22 | 71.05 | $19.46 | 272600 |
| 2021-09-21 | 69.27 | $19.10 | 272300 |
| 2021-09-20 | 68.77 | $19.00 | 318900 |
| 2021-09-17 | 63.54 | $18.08 | 358300 |
| 2021-09-16 | 66.41 | $18.33 | 79700 |
| 2021-09-15 | 67.57 | $18.43 | 152200 |
| 2021-09-14 | 63.92 | $17.82 | 136600 |
| 2021-09-13 | 65.18 | $17.93 | 85500 |
| 2021-09-10 | 67.71 | $18.15 | 70400 |
| 2021-09-09 | 68.40 | $18.21 | 72000 |
| 2021-09-08 | 66.74 | $17.90 | 57500 |
| 2021-09-07 | 68.50 | $18.06 | 162200 |
| 2021-09-03 | 68.20 | $18.00 | 177900 |
| 2021-09-02 | 63.85 | $17.20 | 267200 |
| 2021-09-01 | 56.66 | $16.18 | 44100 |
| 2021-08-31 | 57.40 | $16.25 | 101900 |
| 2021-08-30 | 55.58 | $16.02 | 49500 |
| 2021-08-27 | 57.93 | $16.25 | 156200 |
| 2021-08-26 | 52.07 | $15.55 | 59200 |
| 2021-08-25 | 48.35 | $15.17 | 35700 |
| 2021-08-24 | 45.39 | $14.89 | 61700 |
| 2021-08-23 | 43.29 | $14.70 | 77700 |
| 2021-08-20 | 37.00 | $14.18 | 34300 |
| 2021-08-19 | 37.08 | $14.19 | 49400 |
| 2021-08-18 | 36.22 | $14.12 | 35800 |
| 2021-08-17 | 38.13 | $14.39 | 29000 |
| 2021-08-16 | 34.86 | $14.12 | 47300 |
| 2021-08-13 | 35.66 | $14.24 | 88900 |
| 2021-08-12 | 35.07 | $14.19 | 25200 |
| 2021-08-11 | 36.33 | $14.39 | 47700 |
| 2021-08-10 | 32.41 | $14.05 | 53700 |
| 2021-08-09 | 33.57 | $14.25 | 38900 |
| 2021-08-06 | 36.33 | $14.70 | 304800 |
| 2021-08-05 | 34.51 | $14.54 | 62200 |
| 2021-08-04 | 35.04 | $14.63 | 46500 |
| 2021-08-03 | 37.37 | $15.01 | 65600 |
| 2021-08-02 | 35.99 | $14.88 | 25100 |
| 2021-07-30 | 31.22 | $14.45 | 46400 |
| 2021-07-29 | 27.90 | $14.17 | 283600 |
| 2021-07-28 | 25.21 | $13.95 | 102800 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-83.80
2026-07-24
Close Price
$113.03
Vol: 516940
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-99.60
Average
-46.06
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-24 | -83.80 | $113.03 | 516940 |
| 2026-07-23 | -77.23 | $114.36 | 1.4M |
| 2026-07-22 | -74.54 | $114.48 | 442000 |
| 2026-07-21 | -52.18 | $117.05 | 619528 |
| 2026-07-20 | -53.91 | $116.62 | 365743 |
| 2026-07-17 | -43.43 | $118.86 | 435900 |
| 2026-07-16 | -43.81 | $117.36 | 424645 |
| 2026-07-15 | -30.01 | $121.00 | 316600 |
| 2026-07-14 | -29.62 | $120.89 | 715000 |
| 2026-07-13 | -35.38 | $119.04 | 601198 |
| 2026-07-10 | -22.12 | $122.13 | 539123 |
| 2026-07-09 | -6.36 | $127.70 | 855251 |
| 2026-07-08 | -1.16 | $128.57 | 885141 |
| 2026-07-07 | -1.84 | $128.31 | 902516 |
| 2026-07-06 | -11.86 | $121.91 | 449300 |
| 2026-07-02 | -0.47 | $125.59 | 653000 |
| 2026-07-01 | -14.17 | $120.46 | 1.0M |
| 2026-06-30 | -23.91 | $117.07 | 1.1M |
| 2026-06-29 | -6.87 | $123.00 | 964241 |
| 2026-06-26 | -1.98 | $123.77 | 3.4M |
| 2026-06-25 | -7.65 | $117.28 | 1.9M |
| 2026-06-24 | -3.56 | $114.97 | 969144 |
| 2026-06-23 | -1.40 | $111.07 | 1.1M |
| 2026-06-22 | -12.97 | $107.77 | 1.2M |
| 2026-06-18 | -3.39 | $107.13 | 1.6M |
| 2026-06-17 | -17.39 | $102.04 | 2.0M |
| 2026-06-16 | -20.92 | $101.55 | 868732 |
| 2026-06-15 | -24.89 | $101.00 | 832600 |
| 2026-06-12 | -55.44 | $99.35 | 553600 |
| 2026-06-11 | -58.02 | $99.54 | 687800 |
| 2026-06-10 | -86.02 | $94.00 | 471822 |
| 2026-06-09 | -79.96 | $95.48 | 694228 |
| 2026-06-08 | -87.70 | $93.59 | 473364 |
| 2026-06-05 | -88.16 | $93.48 | 585300 |
| 2026-06-04 | -92.21 | $92.49 | 697700 |
| 2026-06-03 | -94.88 | $91.84 | 619838 |
| 2026-06-02 | -95.80 | $92.17 | 661246 |
| 2026-06-01 | -70.02 | $96.33 | 599100 |
| 2026-05-29 | -50.62 | $101.50 | 1.4M |
| 2026-05-28 | -57.75 | $99.60 | 536300 |
| 2026-05-27 | -66.27 | $97.33 | 668836 |
| 2026-05-26 | -60.38 | $98.90 | 704600 |
| 2026-05-22 | -61.43 | $98.62 | 453100 |
| 2026-05-21 | -53.73 | $100.67 | 922900 |
| 2026-05-20 | -67.69 | $96.95 | 553908 |
| 2026-05-19 | -72.57 | $95.65 | 1.3M |
| 2026-05-18 | -73.17 | $95.49 | 1.0M |
| 2026-05-15 | -48.03 | $102.19 | 1.7M |
| 2026-05-14 | -13.51 | $111.39 | 1.0M |
| 2026-05-13 | -21.88 | $109.16 | 6.5M |
| 2026-05-12 | -21.64 | $106.88 | 662806 |
| 2026-05-11 | -24.64 | $106.17 | 528500 |
| 2026-05-08 | -20.46 | $107.16 | 1.8M |
| 2026-05-07 | -38.33 | $102.93 | 2.0M |
| 2026-05-06 | -1.85 | $110.08 | 1.0M |
| 2026-05-05 | -21.13 | $105.81 | 1.2M |
| 2026-05-04 | -21.22 | $105.79 | 2.1M |
| 2026-05-01 | -30.61 | $96.53 | 497100 |
| 2026-04-30 | -22.32 | $97.31 | 654700 |
| 2026-04-29 | -55.37 | $94.20 | 768125 |
| 2026-04-28 | -43.49 | $94.00 | 621800 |
| 2026-04-27 | -55.71 | $92.48 | 430353 |
| 2026-04-24 | -63.67 | $91.49 | 442431 |
| 2026-04-23 | -59.97 | $91.95 | 317600 |
| 2026-04-22 | -41.00 | $94.31 | 1.1M |
| 2026-04-21 | -42.02 | $93.33 | 635600 |
| 2026-04-20 | -25.57 | $95.71 | 578353 |
| 2026-04-17 | -10.09 | $97.95 | 471800 |
| 2026-04-16 | -24.53 | $95.86 | 321547 |
| 2026-04-15 | -20.80 | $96.40 | 470732 |
| 2026-04-14 | -17.35 | $96.90 | 896100 |
| 2026-04-13 | -20.18 | $96.49 | 571300 |
| 2026-04-10 | -29.09 | $95.20 | 722900 |
| 2026-04-09 | -3.18 | $98.95 | 439221 |
| 2026-04-08 | -10.09 | $97.95 | 702900 |
| 2026-04-07 | -14.80 | $95.65 | 724741 |
| 2026-04-06 | -9.64 | $96.24 | 494300 |
| 2026-04-02 | -25.34 | $94.17 | 742924 |
| 2026-04-01 | -21.93 | $94.62 | 873716 |
| 2026-03-31 | -34.66 | $92.38 | 1.8M |
| 2026-03-30 | -71.02 | $87.90 | 2.1M |
| 2026-03-27 | -66.64 | $88.44 | 946837 |
| 2026-03-26 | -63.07 | $88.88 | 672844 |
| 2026-03-25 | -63.18 | $90.17 | 614546 |
| 2026-03-24 | -85.64 | $87.88 | 969100 |
| 2026-03-23 | -79.56 | $89.43 | 1.3M |
| 2026-03-20 | -83.25 | $88.51 | 2.2M |
| 2026-03-19 | -74.39 | $90.72 | 962221 |
| 2026-03-18 | -70.62 | $91.66 | 1.2M |
| 2026-03-17 | -51.02 | $96.55 | 865452 |
| 2026-03-16 | -66.69 | $92.64 | 724433 |
| 2026-03-13 | -74.63 | $90.66 | 505638 |
| 2026-03-12 | -78.16 | $89.78 | 1.2M |
| 2026-03-11 | -70.26 | $91.75 | 567152 |
| 2026-03-10 | -73.55 | $90.93 | 768712 |
| 2026-03-09 | -82.16 | $88.78 | 1.1M |
| 2026-03-06 | -97.70 | $86.30 | 599510 |
| 2026-03-05 | -98.89 | $87.84 | 1.6M |
| 2026-03-04 | -74.91 | $93.04 | 803300 |
| 2026-03-03 | -99.08 | $87.80 | 613723 |
| 2026-03-02 | -89.97 | $90.09 | 634007 |
| 2026-02-27 | -89.33 | $92.29 | 1.0M |
| 2026-02-26 | -89.85 | $92.19 | 2.2M |
| 2026-02-25 | -5.60 | $108.62 | 649037 |
| 2026-02-24 | -12.82 | $107.48 | 631453 |
| 2026-02-23 | -10.72 | $105.89 | 427600 |
| 2026-02-20 | -15.82 | $105.16 | 606200 |
| 2026-02-19 | -12.08 | $105.49 | 593720 |
| 2026-02-18 | -13.65 | $105.10 | 540013 |
| 2026-02-17 | -17.89 | $102.83 | 896332 |
| 2026-02-13 | -16.23 | $103.10 | 682820 |
| 2026-02-12 | -18.88 | $102.01 | 505800 |
| 2026-02-11 | -29.66 | $99.88 | 521432 |
| 2026-02-10 | -24.44 | $100.91 | 254298 |
| 2026-02-09 | -21.90 | $100.54 | 637883 |
| 2026-02-06 | -21.85 | $100.47 | 588729 |
| 2026-02-05 | -29.00 | $98.23 | 667419 |
| 2026-02-04 | -6.14 | $103.96 | 958400 |
| 2026-02-03 | -0.61 | $105.45 | 670741 |
| 2026-02-02 | -4.19 | $103.80 | 903487 |
| 2026-01-30 | -1.97 | $103.22 | 805904 |
| 2026-01-29 | -2.97 | $102.92 | 576625 |
| 2026-01-28 | -2.35 | $100.85 | 1.0M |
| 2026-01-27 | -0.66 | $99.27 | 680493 |
| 2026-01-26 | -6.36 | $96.92 | 882340 |
| 2026-01-23 | -11.08 | $94.29 | 802718 |
| 2026-01-22 | -0.45 | $96.03 | 774400 |
| 2026-01-21 | -3.57 | $93.27 | 1.8M |
| 2026-01-20 | -7.89 | $91.89 | 579730 |
| 2026-01-16 | -10.72 | $91.05 | 336130 |
| 2026-01-15 | -0.85 | $92.32 | 727120 |
| 2026-01-14 | -4.21 | $90.65 | 492725 |
| 2026-01-13 | -4.76 | $90.44 | 749354 |
| 2026-01-12 | -2.16 | $89.50 | 1.2M |
| 2026-01-09 | -0.93 | $86.57 | 892419 |
| 2026-01-08 | -10.48 | $81.60 | 758822 |
| 2026-01-07 | -8.63 | $81.98 | 668375 |
| 2026-01-06 | -31.63 | $76.46 | 838929 |
| 2026-01-05 | -36.28 | $75.56 | 1.0M |
| 2026-01-02 | -23.31 | $78.07 | 1.7M |
| 2025-12-31 | -18.55 | $78.99 | 465100 |
| 2025-12-30 | -19.28 | $78.85 | 504372 |
| 2025-12-29 | -12.25 | $80.21 | 461137 |
| 2025-12-26 | -17.16 | $79.26 | 318550 |
| 2025-12-24 | -9.46 | $80.75 | 241934 |
| 2025-12-23 | -13.07 | $80.05 | 698020 |
| 2025-12-22 | -3.41 | $81.07 | 975828 |
| 2025-12-19 | -13.22 | $77.74 | 3.9M |
| 2025-12-18 | -39.90 | $70.28 | 611900 |
| 2025-12-17 | -50.81 | $69.00 | 857000 |
| 2025-12-16 | -67.43 | $67.05 | 1.3M |
| 2025-12-15 | -92.58 | $64.10 | 530800 |
| 2025-12-12 | -86.76 | $65.00 | 461200 |
| 2025-12-11 | -80.49 | $65.72 | 786237 |
| 2025-12-10 | -89.63 | $64.67 | 727806 |
| 2025-12-09 | -83.28 | $65.40 | 991926 |
| 2025-12-08 | -61.50 | $67.90 | 1.6M |
| 2025-12-05 | -79.31 | $68.48 | 404051 |
| 2025-12-04 | -41.98 | $71.53 | 234200 |
| 2025-12-03 | -48.59 | $70.99 | 643100 |
| 2025-12-02 | -62.18 | $69.88 | 406900 |
| 2025-12-01 | -60.59 | $70.01 | 931000 |
| 2025-11-28 | -18.49 | $73.05 | 104629 |
| 2025-11-26 | -17.45 | $73.13 | 402922 |
| 2025-11-25 | -35.29 | $71.76 | 324203 |
| 2025-11-24 | -29.56 | $72.20 | 285700 |
| 2025-11-21 | -45.57 | $70.97 | 721300 |
| 2025-11-20 | -69.14 | $69.16 | 416100 |
| 2025-11-19 | -52.47 | $70.44 | 591044 |
| 2025-11-18 | -29.69 | $72.19 | 414300 |
| 2025-11-17 | -29.43 | $72.21 | 481612 |
| 2025-11-14 | -39.45 | $71.44 | 450600 |
| 2025-11-13 | -68.30 | $69.25 | 2.0M |
| 2025-11-12 | -60.92 | $70.78 | 466712 |
| 2025-11-11 | -55.63 | $71.32 | 428152 |
| 2025-11-10 | -71.40 | $69.71 | 577800 |
| 2025-11-07 | -87.07 | $68.11 | 690513 |
| 2025-11-06 | -92.71 | $67.72 | 563803 |
| 2025-11-05 | -73.16 | $70.09 | 1.2M |
| 2025-11-04 | -65.54 | $70.97 | 792600 |
| 2025-11-03 | -66.58 | $70.85 | 603312 |
| 2025-10-31 | -51.00 | $72.65 | 389706 |
| 2025-10-30 | -54.89 | $72.20 | 472700 |
| 2025-10-29 | -69.96 | $70.46 | 428500 |
| 2025-10-28 | -69.52 | $70.51 | 329730 |
| 2025-10-27 | -60.26 | $71.58 | 399900 |
| 2025-10-24 | -73.77 | $70.02 | 320724 |
| 2025-10-23 | -79.05 | $69.41 | 308411 |
| 2025-10-22 | -77.40 | $69.60 | 601107 |
| 2025-10-21 | -82.77 | $68.98 | 770006 |
| 2025-10-20 | -68.45 | $73.03 | 364762 |
| 2025-10-17 | -62.24 | $73.53 | 351125 |
| 2025-10-16 | -51.18 | $74.42 | 350239 |
| 2025-10-15 | -29.19 | $76.19 | 517278 |
| 2025-10-14 | -65.34 | $73.28 | 376816 |
| 2025-10-13 | -79.13 | $72.17 | 428535 |
| 2025-10-10 | -72.42 | $72.71 | 504300 |
| 2025-10-09 | -58.63 | $73.82 | 2.1M |
| 2025-10-08 | -63.01 | $72.85 | 1.3M |
| 2025-10-07 | -56.49 | $73.74 | 495015 |
| 2025-10-06 | -72.69 | $72.53 | 446820 |
| 2025-10-03 | -67.67 | $72.95 | 490400 |
| 2025-10-02 | -83.44 | $71.75 | 779900 |
| 2025-10-01 | -67.02 | $73.00 | 827046 |
| 2025-09-30 | -62.94 | $73.31 | 426114 |
| 2025-09-29 | -68.99 | $72.85 | 473121 |
| 2025-09-26 | -70.17 | $72.76 | 647057 |
| 2025-09-25 | -72.71 | $73.57 | 1.2M |
| 2025-09-24 | -61.64 | $74.26 | 2.1M |
| 2025-09-23 | -66.17 | $73.62 | 757700 |
| 2025-09-22 | -57.05 | $73.93 | 1.1M |
| 2025-09-19 | -39.96 | $74.38 | 1.4M |
| 2025-09-18 | -23.17 | $75.32 | 704200 |
| 2025-09-17 | -38.54 | $73.14 | 607010 |
| 2025-09-16 | -32.31 | $73.79 | 413818 |
| 2025-09-15 | -29.31 | $74.19 | 436332 |
| 2025-09-12 | -27.52 | $74.31 | 336400 |
| 2025-09-11 | -15.15 | $75.99 | 485767 |
| 2025-09-10 | -22.88 | $74.89 | 409600 |
| 2025-09-09 | -2.90 | $77.69 | 604100 |
| 2025-09-08 | -3.62 | $77.39 | 505700 |
| 2025-09-05 | -2.09 | $76.06 | 445655 |
| 2025-09-04 | -8.65 | $74.18 | 593400 |
| 2025-09-03 | -5.47 | $74.61 | 624700 |
| 2025-09-02 | -5.49 | $74.34 | 920875 |
| 2025-08-29 | -7.34 | $73.87 | 1.1M |
| 2025-08-28 | -0.39 | $75.53 | 1.7M |
| 2025-08-27 | -3.02 | $74.65 | 930400 |
| 2025-08-26 | -0.13 | $74.20 | 851400 |
| 2025-08-25 | -1.24 | $71.81 | 790003 |
| 2025-08-22 | -2.57 | $71.52 | 1.2M |
| 2025-08-21 | -1.10 | $69.06 | 559600 |
| 2025-08-20 | -13.46 | $66.71 | 343738 |
| 2025-08-19 | -21.61 | $65.16 | 1.0M |
| 2025-08-18 | -13.62 | $66.68 | 699423 |
| 2025-08-15 | -5.71 | $67.93 | 1.0M |
| 2025-08-14 | -15.23 | $64.83 | 640736 |
| 2025-08-13 | -13.43 | $65.14 | 1.1M |
| 2025-08-12 | -15.87 | $64.72 | 1.4M |
| 2025-08-11 | -3.28 | $65.87 | 1.9M |
| 2025-08-08 | -9.58 | $59.97 | 878647 |
| 2025-08-07 | -10.98 | $59.82 | 2.0M |
| 2025-08-06 | -30.68 | $53.39 | 611500 |
| 2025-08-05 | -71.88 | $51.84 | 368636 |
| 2025-08-04 | -45.68 | $52.24 | 313600 |
| 2025-08-01 | -49.64 | $52.02 | 337700 |
| 2025-07-31 | -53.73 | $51.68 | 325700 |
| 2025-07-30 | -53.12 | $51.12 | 406940 |
| 2025-07-29 | -52.39 | $51.17 | 304300 |
| 2025-07-28 | -47.75 | $51.49 | 252407 |
| 2025-07-25 | -42.82 | $51.83 | 247804 |
| 2025-07-24 | -37.88 | $52.17 | 294815 |
| 2025-07-23 | -25.11 | $53.05 | 415800 |
| 2025-07-22 | -37.59 | $52.19 | 335400 |
| 2025-07-21 | -41.07 | $51.95 | 267213 |
| 2025-07-18 | -41.36 | $51.93 | 256000 |
| 2025-07-17 | -29.75 | $52.73 | 256900 |
| 2025-07-16 | -28.74 | $52.80 | 372785 |
| 2025-07-15 | -40.64 | $51.98 | 313300 |
| 2025-07-14 | -21.77 | $53.28 | 705635 |
| 2025-07-11 | -20.42 | $52.66 | 321143 |
| 2025-07-10 | -14.00 | $53.01 | 379719 |
| 2025-07-09 | -5.96 | $53.46 | 703182 |
| 2025-07-08 | -25.30 | $50.27 | 298606 |
| 2025-07-07 | -21.60 | $50.47 | 581661 |
| 2025-07-03 | -19.34 | $50.30 | 216700 |
| 2025-07-02 | -33.69 | $49.09 | 462000 |
| 2025-07-01 | -41.99 | $48.39 | 743621 |
| 2025-06-30 | -12.34 | $50.89 | 393700 |
| 2025-06-27 | -5.80 | $51.09 | 939544 |
| 2025-06-26 | -12.21 | $50.56 | 234600 |
| 2025-06-25 | -14.41 | $50.13 | 272409 |
| 2025-06-24 | -2.13 | $51.11 | 310001 |
| 2025-06-23 | -11.92 | $50.28 | 353567 |
| 2025-06-20 | -11.20 | $50.34 | 737624 |
| 2025-06-18 | -3.30 | $50.80 | 414100 |
| 2025-06-17 | -3.10 | $50.70 | 526534 |
| 2025-06-16 | -0.26 | $50.42 | 598401 |
| 2025-06-13 | -5.87 | $49.63 | 442126 |
| 2025-06-12 | -14.39 | $49.02 | 378600 |
| 2025-06-11 | -22.21 | $48.46 | 675212 |
| 2025-06-10 | -14.94 | $48.98 | 600605 |
| 2025-06-09 | -2.12 | $47.05 | 396823 |
| 2025-06-06 | -10.51 | $46.38 | 272949 |
| 2025-06-05 | -37.42 | $44.65 | 393300 |
| 2025-06-04 | -37.95 | $44.61 | 275733 |
| 2025-06-03 | -28.80 | $45.29 | 457345 |
| 2025-06-02 | -19.65 | $45.97 | 587533 |
| 2025-05-30 | -39.97 | $44.46 | 336400 |
| 2025-05-29 | -46.16 | $44.00 | 513504 |
| 2025-05-28 | -49.80 | $43.73 | 205542 |
| 2025-05-27 | -47.91 | $43.87 | 293700 |
| 2025-05-23 | -46.16 | $44.00 | 164640 |
| 2025-05-22 | -44.53 | $44.05 | 249900 |
| 2025-05-21 | -39.39 | $44.31 | 322800 |
| 2025-05-20 | -25.33 | $45.34 | 393200 |
| 2025-05-19 | -27.91 | $44.89 | 375600 |
| 2025-05-16 | -26.28 | $45.01 | 219847 |
| 2025-05-15 | -23.34 | $45.28 | 231000 |
| 2025-05-14 | -31.67 | $44.39 | 230800 |
| 2025-05-13 | -22.50 | $45.27 | 462438 |
| 2025-05-12 | -19.38 | $45.57 | 385948 |
| 2025-05-09 | -32.92 | $44.27 | 653800 |
| 2025-05-08 | -21.68 | $45.24 | 1.2M |
| 2025-05-07 | -42.74 | $41.22 | 405442 |
| 2025-05-06 | -45.65 | $41.00 | 372800 |
| 2025-05-05 | -4.09 | $44.15 | 475814 |
| 2025-05-02 | -8.71 | $43.69 | 398500 |
| 2025-05-01 | -19.36 | $43.42 | 435300 |
| 2025-04-30 | -25.17 | $43.45 | 351200 |
| 2025-04-29 | -35.54 | $42.54 | 444113 |
| 2025-04-28 | -49.83 | $41.31 | 307343 |
| 2025-04-25 | -59.34 | $40.80 | 186100 |
| 2025-04-24 | -65.11 | $40.47 | 295008 |
| 2025-04-23 | -73.45 | $39.62 | 524600 |
| 2025-04-22 | -77.05 | $39.43 | 449800 |
| 2025-04-21 | -86.41 | $38.39 | 315200 |
| 2025-04-17 | -80.88 | $39.10 | 429100 |
| 2025-04-16 | -84.57 | $38.75 | 315230 |
| 2025-04-15 | -85.56 | $38.63 | 335900 |
| 2025-04-14 | -77.64 | $39.59 | 296120 |
| 2025-04-11 | -77.72 | $39.58 | 512121 |
| 2025-04-10 | -81.52 | $39.12 | 514500 |
| 2025-04-09 | -62.13 | $41.47 | 881100 |
| 2025-04-08 | -90.21 | $39.32 | 516100 |
| 2025-04-07 | -82.90 | $41.00 | 684300 |
| 2025-04-04 | -90.64 | $42.03 | 641600 |
| 2025-04-03 | -82.55 | $43.23 | 464323 |
| 2025-04-02 | -57.22 | $45.00 | 451148 |
| 2025-04-01 | -70.96 | $44.04 | 405400 |
| 2025-03-31 | -56.51 | $45.05 | 394615 |
| 2025-03-28 | -43.06 | $45.99 | 155900 |
| 2025-03-27 | -41.77 | $46.08 | 535436 |
| 2025-03-26 | -48.31 | $46.28 | 393047 |
| 2025-03-25 | -48.15 | $47.06 | 264930 |
| 2025-03-24 | -48.56 | $47.02 | 437300 |
| 2025-03-21 | -54.58 | $47.02 | 896100 |
| 2025-03-20 | -52.05 | $47.87 | 454900 |
| 2025-03-19 | -58.10 | $47.13 | 521933 |
| 2025-03-18 | -81.18 | $44.31 | 350800 |
| 2025-03-17 | -74.30 | $45.15 | 452124 |
| 2025-03-14 | -81.42 | $44.28 | 392600 |
| 2025-03-13 | -79.13 | $44.56 | 229200 |
| 2025-03-12 | -75.29 | $45.03 | 789310 |
| 2025-03-11 | -83.22 | $44.06 | 445200 |
| 2025-03-10 | -91.82 | $43.01 | 604600 |
| 2025-03-07 | -94.14 | $43.46 | 585000 |
| 2025-03-06 | -98.45 | $43.42 | 596779 |
| 2025-03-05 | -95.71 | $44.64 | 657400 |
| 2025-03-04 | -89.92 | $45.22 | 560134 |
| 2025-03-03 | -82.24 | $45.99 | 590014 |
| 2025-02-28 | -66.47 | $47.57 | 513300 |
| 2025-02-27 | -72.36 | $46.98 | 967439 |
| 2025-02-26 | -55.54 | $50.52 | 486728 |
| 2025-02-25 | -64.37 | $49.93 | 608911 |
| 2025-02-24 | -47.95 | $50.95 | 594400 |
| 2025-02-21 | -26.02 | $52.45 | 940110 |
| 2025-02-20 | -7.92 | $53.16 | 510111 |
| 2025-02-19 | -20.98 | $52.17 | 568200 |
| 2025-02-18 | -10.81 | $52.70 | 888832 |
| 2025-02-14 | -41.92 | $50.04 | 398500 |
| 2025-02-13 | -33.90 | $50.70 | 237825 |
| 2025-02-12 | -29.66 | $50.72 | 316921 |
| 2025-02-11 | -32.36 | $50.16 | 371000 |
| 2025-02-10 | -23.69 | $50.46 | 356800 |
| 2025-02-07 | -18.78 | $51.06 | 616405 |
| 2025-02-06 | -17.47 | $51.23 | 610309 |
| 2025-02-05 | -9.35 | $52.28 | 801787 |
| 2025-02-04 | -1.33 | $50.21 | 410219 |
| 2025-02-03 | -14.92 | $48.59 | 455413 |
| 2025-01-31 | -11.85 | $48.88 | 441475 |
| 2025-01-30 | -12.62 | $48.44 | 713602 |
| 2025-01-29 | -10.85 | $48.60 | 257888 |
| 2025-01-28 | -11.52 | $48.54 | 326605 |
| 2025-01-27 | -10.40 | $48.48 | 1.3M |
| 2025-01-24 | -19.95 | $47.53 | 435624 |
| 2025-01-23 | -7.11 | $48.65 | 428526 |
| 2025-01-22 | -23.92 | $46.72 | 598500 |
| 2025-01-21 | -8.10 | $47.98 | 430997 |
| 2025-01-17 | -4.16 | $46.95 | 451636 |
| 2025-01-16 | -19.67 | $45.83 | 499309 |
| 2025-01-15 | -12.74 | $46.33 | 644331 |
| 2025-01-14 | -35.49 | $43.32 | 892300 |
| 2025-01-13 | -2.46 | $44.00 | 516403 |
| 2025-01-10 | -71.40 | $41.32 | 409906 |
| 2025-01-08 | -60.60 | $42.00 | 306000 |
| 2025-01-07 | -59.40 | $42.06 | 509128 |
| 2025-01-06 | -41.38 | $43.09 | 739724 |
| 2025-01-03 | -53.21 | $42.80 | 264400 |
| 2025-01-02 | -70.13 | $42.04 | 209700 |
| 2024-12-31 | -80.39 | $41.35 | 223009 |
| 2024-12-30 | -82.91 | $41.18 | 250000 |
| 2024-12-27 | -78.30 | $41.56 | 215800 |
| 2024-12-26 | -71.63 | $42.03 | 194100 |
| 2024-12-24 | -69.65 | $42.17 | 78000 |
| 2024-12-23 | -75.89 | $41.73 | 320411 |
| 2024-12-20 | -79.01 | $41.51 | 1.2M |
| 2024-12-19 | -84.40 | $41.13 | 540627 |
| 2024-12-18 | -91.91 | $40.60 | 553802 |
| 2024-12-17 | -73.47 | $42.65 | 279100 |
| 2024-12-16 | -74.68 | $42.39 | 334953 |
| 2024-12-13 | -73.89 | $42.44 | 456000 |
| 2024-12-12 | -81.71 | $42.28 | 561908 |
| 2024-12-11 | -65.27 | $43.61 | 295012 |
| 2024-12-10 | -59.21 | $44.10 | 765300 |
| 2024-12-09 | -68.97 | $43.31 | 393800 |
| 2024-12-06 | -52.16 | $44.67 | 300800 |
| 2024-12-05 | -54.23 | $44.40 | 304100 |
| 2024-12-04 | -41.30 | $45.47 | 219500 |
| 2024-12-03 | -30.75 | $45.59 | 200208 |
| 2024-12-02 | -24.98 | $46.21 | 301400 |
| 2024-11-29 | -24.88 | $46.22 | 206900 |
| 2024-11-27 | -20.88 | $46.65 | 279943 |
| 2024-11-26 | -34.86 | $45.15 | 323950 |
| 2024-11-25 | -43.06 | $44.27 | 544613 |
| 2024-11-22 | -38.77 | $44.73 | 314200 |
| 2024-11-21 | -50.42 | $43.48 | 352000 |
| 2024-11-20 | -48.46 | $43.69 | 450900 |
| 2024-11-19 | -63.31 | $42.09 | 389600 |
| 2024-11-18 | -69.55 | $41.42 | 595800 |
| 2024-11-15 | -40.88 | $44.50 | 605104 |
| 2024-11-14 | -24.49 | $46.26 | 862800 |
| 2024-11-13 | -24.67 | $43.92 | 622300 |
| 2024-11-12 | -46.08 | $42.28 | 717971 |
| 2024-11-11 | -24.78 | $41.61 | 287900 |
| 2024-11-08 | -16.30 | $42.00 | 367700 |
| 2024-11-07 | -36.30 | $41.08 | 241800 |
| 2024-11-06 | -31.80 | $41.09 | 438220 |
| 2024-11-05 | -11.81 | $40.72 | 271737 |
| 2024-11-04 | -19.23 | $40.45 | 356800 |
| 2024-11-01 | -16.71 | $40.40 | 357420 |
| 2024-10-31 | -68.95 | $38.46 | 246800 |
| 2024-10-30 | -56.05 | $39.18 | 306204 |
| 2024-10-29 | -70.64 | $39.06 | 203733 |
| 2024-10-28 | -61.55 | $39.54 | 203126 |
| 2024-10-25 | -73.86 | $38.89 | 195510 |
| 2024-10-24 | -64.96 | $39.36 | 277204 |
| 2024-10-23 | -82.77 | $38.42 | 213910 |
| 2024-10-22 | -58.90 | $39.68 | 145200 |
| 2024-10-21 | -65.15 | $39.35 | 213722 |
| 2024-10-18 | -63.07 | $39.46 | 644701 |
| 2024-10-17 | -65.72 | $39.32 | 405700 |
| 2024-10-16 | -57.01 | $39.78 | 235600 |
| 2024-10-15 | -51.94 | $39.71 | 136339 |
| 2024-10-14 | -50.93 | $39.77 | 114600 |
| 2024-10-11 | -45.19 | $40.11 | 483414 |
| 2024-10-10 | -72.68 | $38.48 | 352062 |
| 2024-10-09 | -83.31 | $37.85 | 220956 |
| 2024-10-08 | -65.43 | $38.91 | 220700 |
| 2024-10-07 | -68.13 | $38.75 | 283743 |
| 2024-10-04 | -59.53 | $39.26 | 278536 |
| 2024-10-03 | -53.63 | $39.61 | 240300 |
| 2024-10-02 | -21.92 | $41.49 | 524700 |
| 2024-10-01 | -42.10 | $40.12 | 785237 |
| 2024-09-30 | -68.53 | $39.00 | 368635 |
| 2024-09-27 | -70.74 | $38.85 | 192820 |
| 2024-09-26 | -73.75 | $38.70 | 246226 |
| 2024-09-25 | -74.55 | $38.99 | 242814 |
| 2024-09-24 | -74.67 | $38.98 | 639409 |
| 2024-09-23 | -75.27 | $38.93 | 357800 |
| 2024-09-20 | -74.91 | $38.96 | 929634 |
| 2024-09-19 | -70.25 | $39.35 | 339438 |
| 2024-09-18 | -87.57 | $37.90 | 1.5M |
| 2024-09-17 | -96.11 | $40.29 | 305119 |
| 2024-09-16 | -93.58 | $40.42 | 342600 |
| 2024-09-13 | -79.96 | $41.12 | 312121 |
| 2024-09-12 | -79.77 | $41.13 | 203700 |
| 2024-09-11 | -64.59 | $41.91 | 237200 |
| 2024-09-10 | -67.32 | $41.77 | 223900 |
| 2024-09-09 | -71.19 | $41.03 | 376413 |
| 2024-09-06 | -64.72 | $41.12 | 295349 |
| 2024-09-05 | -48.44 | $41.65 | 233000 |
| 2024-09-04 | -46.41 | $41.80 | 368500 |
| 2024-09-03 | -53.04 | $41.31 | 329200 |
| 2024-08-30 | -23.48 | $43.11 | 331405 |
| 2024-08-29 | -35.99 | $41.98 | 610228 |
| 2024-08-28 | -15.06 | $43.87 | 375900 |
| 2024-08-27 | -7.89 | $44.25 | 526200 |
| 2024-08-26 | -21.28 | $43.08 | 310323 |
| 2024-08-23 | -43.71 | $41.12 | 391356 |
| 2024-08-22 | -45.31 | $40.98 | 286100 |
| 2024-08-21 | -42.33 | $41.24 | 406100 |
| 2024-08-20 | -45.19 | $40.99 | 452417 |
| 2024-08-19 | -35.58 | $41.83 | 477012 |
| 2024-08-16 | -48.51 | $40.70 | 454215 |
| 2024-08-15 | -39.02 | $41.53 | 347520 |
| 2024-08-14 | -39.47 | $41.49 | 529050 |
| 2024-08-13 | -44.05 | $41.09 | 577705 |
| 2024-08-12 | -2.29 | $44.74 | 1.1M |
| 2024-08-09 | -55.06 | $40.02 | 375533 |
| 2024-08-08 | -56.82 | $39.87 | 391722 |
| 2024-08-07 | -67.29 | $38.96 | 376843 |
| 2024-08-06 | -61.19 | $39.15 | 331303 |
| 2024-08-05 | -64.65 | $38.50 | 474720 |
| 2024-08-02 | -52.00 | $39.38 | 349100 |
| 2024-08-01 | -41.32 | $40.13 | 576548 |
| 2024-07-31 | -37.12 | $40.55 | 509200 |
| 2024-07-30 | -39.11 | $40.30 | 473600 |
| 2024-07-29 | -23.56 | $42.05 | 771700 |
| 2024-07-26 | -11.82 | $43.33 | 2.4M |
| 2024-07-25 | -16.05 | $40.37 | 800111 |
| 2024-07-24 | -19.98 | $39.07 | 286012 |
| 2024-07-23 | -6.54 | $40.20 | 482855 |
| 2024-07-22 | -10.14 | $39.53 | 618082 |
| 2024-07-19 | -9.56 | $39.49 | 1.2M |
| 2024-07-18 | -25.47 | $37.37 | 471304 |
| 2024-07-17 | -17.01 | $38.37 | 714140 |
| 2024-07-16 | -2.79 | $40.00 | 975252 |
| 2024-07-15 | -6.08 | $39.48 | 796320 |
| 2024-07-12 | -3.25 | $39.44 | 1.1M |
| 2024-07-11 | -1.97 | $37.66 | 758885 |
| 2024-07-10 | -8.45 | $35.92 | 422525 |
| 2024-07-09 | -2.58 | $36.60 | 561983 |
| 2024-07-08 | -5.81 | $35.91 | 1.0M |
| 2024-07-05 | -8.88 | $34.43 | 593804 |
| 2024-07-03 | -13.72 | $33.88 | 222124 |
| 2024-07-02 | -15.48 | $33.68 | 385234 |
| 2024-07-01 | -11.18 | $34.16 | 693198 |
| 2024-06-28 | -10.61 | $34.19 | 2.7M |
| 2024-06-27 | -19.93 | $33.11 | 706016 |
| 2024-06-26 | -22.09 | $32.86 | 486813 |
| 2024-06-25 | -19.67 | $33.14 | 860470 |
| 2024-06-24 | -4.92 | $34.85 | 1.3M |
| 2024-06-21 | -15.35 | $32.05 | 3.2M |
| 2024-06-20 | -24.72 | $31.14 | 1.2M |
| 2024-06-18 | -44.18 | $29.25 | 1.7M |
| 2024-06-17 | 0.00 | $33.00 | 3.7M |
| 2024-06-14 | -45.99 | $25.92 | 553257 |
| 2024-06-13 | -26.36 | $26.68 | 405403 |
| 2024-06-12 | -5.93 | $27.00 | 1.0M |
| 2024-06-11 | -14.44 | $26.20 | 481316 |
| 2024-06-10 | -37.91 | $25.55 | 455502 |
| 2024-06-07 | -55.23 | $25.07 | 641569 |
| 2024-06-06 | -64.13 | $24.96 | 412667 |
| 2024-06-05 | -21.59 | $26.30 | 732602 |
| 2024-06-04 | -37.78 | $25.79 | 793904 |
| 2024-06-03 | -51.75 | $25.35 | 1.1M |
| 2024-05-31 | -93.65 | $24.03 | 565910 |
| 2024-05-30 | -84.67 | $24.44 | 465035 |
| 2024-05-29 | -92.33 | $24.21 | 464544 |
| 2024-05-28 | -74.25 | $24.76 | 779083 |
| 2024-05-24 | -81.27 | $24.55 | 319055 |
| 2024-05-23 | -50.50 | $25.47 | 502209 |
| 2024-05-22 | -19.79 | $26.22 | 309152 |
| 2024-05-21 | -30.99 | $25.79 | 344702 |
| 2024-05-20 | -43.75 | $25.30 | 377645 |
| 2024-05-17 | -75.78 | $24.07 | 308777 |
| 2024-05-16 | -58.07 | $24.75 | 366735 |
| 2024-05-15 | -51.82 | $24.99 | 345099 |
| 2024-05-14 | -56.77 | $24.80 | 377332 |
| 2024-05-13 | -57.29 | $24.78 | 385150 |
| 2024-05-10 | -57.81 | $24.76 | 429935 |
| 2024-05-09 | -29.95 | $25.83 | 631766 |
| 2024-05-08 | -47.66 | $25.04 | 357020 |
| 2024-05-07 | -23.69 | $25.91 | 271526 |
| 2024-05-06 | -0.61 | $26.39 | 327946 |
| 2024-05-03 | -17.18 | $25.84 | 341067 |
| 2024-05-02 | -29.11 | $25.60 | 313320 |
| 2024-05-01 | -25.65 | $25.72 | 681541 |
| 2024-04-30 | -43.23 | $25.11 | 538614 |
| 2024-04-29 | -44.38 | $25.07 | 369245 |
| 2024-04-26 | -61.96 | $24.46 | 268335 |
| 2024-04-25 | -61.10 | $24.49 | 817338 |
| 2024-04-24 | -78.01 | $24.02 | 317121 |
| 2024-04-23 | -65.96 | $24.42 | 423071 |
| 2024-04-22 | -73.49 | $24.17 | 254735 |
| 2024-04-19 | -84.34 | $23.81 | 336931 |
| 2024-04-18 | -93.20 | $23.57 | 400347 |
| 2024-04-17 | -97.53 | $23.85 | 327457 |
| 2024-04-16 | -93.15 | $24.01 | 317919 |
| 2024-04-15 | -95.89 | $23.91 | 404570 |
| 2024-04-12 | -91.84 | $24.58 | 484700 |
| 2024-04-11 | -74.50 | $25.83 | 294609 |
| 2024-04-10 | -78.17 | $25.63 | 377179 |
| 2024-04-09 | -67.71 | $26.20 | 402532 |
| 2024-04-08 | -72.84 | $25.92 | 296251 |
| 2024-04-05 | -66.61 | $26.26 | 555415 |
| 2024-04-04 | -83.67 | $25.33 | 443059 |
| 2024-04-03 | -94.50 | $24.74 | 424902 |
| 2024-04-02 | -90.17 | $25.21 | 1.0M |
| 2024-04-01 | -85.55 | $25.45 | 526093 |
| 2024-03-28 | -92.41 | $25.12 | 424360 |
| 2024-03-27 | -92.41 | $25.12 | 401405 |
| 2024-03-26 | -99.44 | $24.92 | 462256 |
| 2024-03-25 | -89.11 | $26.14 | 471526 |
| 2024-03-22 | -89.32 | $26.13 | 485046 |
| 2024-03-21 | -91.29 | $26.04 | 500621 |
| 2024-03-20 | -70.59 | $26.99 | 653249 |
| 2024-03-19 | -70.15 | $27.01 | 695103 |
| 2024-03-18 | -92.59 | $25.98 | 790686 |
| 2024-03-15 | -90.58 | $26.77 | 2.3M |
| 2024-03-14 | -53.93 | $28.17 | 895684 |
| 2024-03-13 | -64.40 | $27.77 | 583859 |
| 2024-03-12 | -71.99 | $27.48 | 500422 |
| 2024-03-11 | -95.92 | $26.94 | 461287 |
| 2024-03-08 | -64.80 | $28.15 | 319248 |
| 2024-03-07 | -57.39 | $28.21 | 279915 |
| 2024-03-06 | -48.79 | $28.41 | 487106 |
| 2024-03-05 | -51.74 | $28.00 | 464561 |
| 2024-03-04 | -35.96 | $28.68 | 318506 |
| 2024-03-01 | -22.27 | $29.27 | 473509 |
| 2024-02-29 | -32.45 | $28.71 | 1.0M |
| 2024-02-28 | -28.09 | $28.89 | 318702 |
| 2024-02-27 | -10.65 | $29.61 | 452735 |
| 2024-02-26 | -23.97 | $29.06 | 290806 |
| 2024-02-23 | -54.24 | $27.81 | 224021 |
| 2024-02-22 | -44.31 | $28.22 | 273772 |
| 2024-02-21 | -42.62 | $28.29 | 267751 |
| 2024-02-20 | -23.02 | $29.09 | 467541 |
| 2024-02-16 | -17.48 | $29.28 | 437248 |
| 2024-02-15 | -24.76 | $28.98 | 316399 |
| 2024-02-14 | -37.14 | $28.47 | 333304 |
| 2024-02-13 | -46.60 | $28.08 | 864952 |
| 2024-02-12 | -1.70 | $29.93 | 861713 |
| 2024-02-09 | -12.13 | $27.98 | 364645 |
| 2024-02-08 | -26.92 | $27.02 | 414726 |
| 2024-02-07 | -35.27 | $26.76 | 449361 |
| 2024-02-06 | -40.44 | $27.21 | 409178 |
| 2024-02-05 | -70.55 | $26.27 | 324992 |
| 2024-02-02 | -71.79 | $26.52 | 557959 |
| 2024-02-01 | -73.00 | $26.59 | 416621 |
| 2024-01-31 | -76.91 | $26.46 | 438701 |
| 2024-01-30 | -74.10 | $26.60 | 519404 |
| 2024-01-29 | -63.65 | $27.12 | 581407 |
| 2024-01-26 | -82.90 | $26.17 | 385560 |
| 2024-01-25 | -83.61 | $26.21 | 676360 |
| 2024-01-24 | -78.51 | $26.49 | 452361 |
| 2024-01-23 | -79.08 | $26.49 | 587378 |
| 2024-01-22 | -80.65 | $26.45 | 507184 |
| 2024-01-19 | -86.16 | $26.33 | 806776 |
| 2024-01-18 | -86.02 | $26.34 | 972794 |
| 2024-01-17 | -79.78 | $26.80 | 936010 |
| 2024-01-16 | -86.24 | $26.72 | 848123 |
| 2024-01-12 | -80.68 | $27.29 | 570951 |
| 2024-01-11 | -84.68 | $26.88 | 1.1M |
| 2024-01-10 | -90.73 | $26.26 | 1.5M |
| 2024-01-09 | -90.53 | $27.91 | 923070 |
| 2024-01-08 | -83.43 | $28.51 | 1.2M |
| 2024-01-05 | -81.93 | $28.85 | 413170 |
| 2024-01-04 | -71.79 | $29.68 | 577042 |
| 2024-01-03 | -75.21 | $29.40 | 755466 |
| 2024-01-02 | -67.64 | $30.02 | 670980 |
| 2023-12-29 | -73.75 | $29.52 | 565288 |
| 2023-12-28 | -68.38 | $29.96 | 526022 |
| 2023-12-27 | -67.16 | $30.06 | 430122 |
| 2023-12-26 | -64.84 | $30.25 | 430341 |
| 2023-12-22 | -67.89 | $30.00 | 1.1M |
| 2023-12-21 | -54.58 | $31.09 | 423558 |
| 2023-12-20 | -58.24 | $30.79 | 752034 |
| 2023-12-19 | -48.72 | $31.57 | 1.0M |
| 2023-12-18 | -75.34 | $29.39 | 3.3M |
| 2023-12-15 | -11.76 | $34.93 | 1.5M |
| 2023-12-14 | -4.62 | $34.59 | 878700 |
| 2023-12-13 | -7.63 | $33.92 | 994492 |
| 2023-12-12 | -8.91 | $33.64 | 569732 |
| 2023-12-11 | -22.25 | $32.28 | 768311 |
| 2023-12-08 | -9.16 | $32.86 | 533822 |
| 2023-12-07 | -19.27 | $32.28 | 435580 |
| 2023-12-06 | -32.11 | $31.58 | 347381 |
| 2023-12-05 | -15.23 | $32.50 | 780015 |
| 2023-12-04 | -28.73 | $31.70 | 644779 |
| 2023-12-01 | -23.13 | $32.00 | 499741 |
| 2023-11-30 | -21.31 | $32.07 | 833357 |
| 2023-11-29 | -23.21 | $31.65 | 416179 |
| 2023-11-28 | -27.54 | $31.33 | 461238 |
| 2023-11-27 | -15.90 | $32.04 | 632616 |
| 2023-11-24 | -10.61 | $32.35 | 212246 |
| 2023-11-22 | -9.55 | $32.00 | 291660 |
| 2023-11-21 | -9.55 | $32.00 | 488977 |
| 2023-11-20 | -7.65 | $32.10 | 892596 |
| 2023-11-17 | -0.54 | $32.32 | 499003 |
| 2023-11-16 | -30.71 | $30.31 | 377080 |
| 2023-11-15 | -29.72 | $30.36 | 1.1M |
| 2023-11-14 | -27.76 | $30.33 | 801319 |
| 2023-11-13 | -10.41 | $30.49 | 667542 |
| 2023-11-10 | -55.53 | $28.61 | 236333 |
| 2023-11-09 | -58.65 | $28.48 | 424494 |
| 2023-11-08 | -28.37 | $29.74 | 313493 |
| 2023-11-07 | -22.12 | $30.00 | 354524 |
| 2023-11-06 | -37.74 | $29.35 | 582868 |
| 2023-11-03 | -22.12 | $30.00 | 1.6M |
| 2023-11-02 | -60.82 | $28.39 | 412766 |
| 2023-11-01 | -60.10 | $28.42 | 460486 |
| 2023-10-31 | -83.89 | $27.43 | 419444 |
| 2023-10-30 | -88.22 | $27.25 | 171944 |
| 2023-10-27 | -92.46 | $27.14 | 376768 |
| 2023-10-26 | -84.68 | $27.54 | 256293 |
| 2023-10-25 | -85.77 | $27.49 | 273844 |
| 2023-10-24 | -58.48 | $28.89 | 468079 |
| 2023-10-23 | -77.97 | $27.89 | 285935 |
| 2023-10-20 | -58.28 | $28.90 | 293859 |
| 2023-10-19 | -60.07 | $28.90 | 330034 |
| 2023-10-18 | -77.61 | $27.96 | 450072 |
| 2023-10-17 | -62.21 | $28.91 | 270847 |
| 2023-10-16 | -80.14 | $27.89 | 322706 |
| 2023-10-13 | -91.02 | $28.12 | 256728 |
| 2023-10-12 | -94.86 | $28.04 | 328450 |
| 2023-10-11 | -92.73 | $28.80 | 419191 |
| 2023-10-10 | -57.00 | $30.57 | 355923 |
| 2023-10-09 | -59.62 | $30.44 | 269880 |
| 2023-10-06 | -70.12 | $29.92 | 197152 |
| 2023-10-05 | -75.98 | $29.63 | 293765 |
| 2023-10-04 | -93.57 | $28.65 | 388905 |
| 2023-10-03 | -60.26 | $29.77 | 408024 |
| 2023-10-02 | -55.37 | $29.30 | 669903 |
| 2023-09-29 | -24.26 | $31.60 | 461171 |
| 2023-09-28 | -24.80 | $31.56 | 502622 |
| 2023-09-27 | -35.08 | $30.80 | 345978 |
| 2023-09-26 | -39.27 | $30.38 | 339791 |
| 2023-09-25 | -31.71 | $30.96 | 339942 |
| 2023-09-22 | -34.84 | $30.72 | 296142 |
| 2023-09-21 | -19.08 | $31.92 | 498938 |
| 2023-09-20 | -29.95 | $31.08 | 804761 |
| 2023-09-19 | -30.99 | $31.00 | 436734 |
| 2023-09-18 | -15.02 | $32.11 | 639508 |
| 2023-09-15 | -0.12 | $32.85 | 2.1M |
| 2023-09-14 | -2.05 | $32.36 | 2.6M |
| 2023-09-13 | -26.25 | $29.96 | 1.2M |
| 2023-09-12 | -1.73 | $31.06 | 562080 |
| 2023-09-11 | -5.20 | $30.43 | 1.3M |
| 2023-09-08 | -0.81 | $29.73 | 618770 |
| 2023-09-07 | -8.93 | $28.82 | 922469 |
| 2023-09-06 | -5.31 | $28.51 | 545500 |
| 2023-09-05 | -20.42 | $27.62 | 658100 |
| 2023-09-01 | -20.79 | $26.44 | 330900 |
| 2023-08-31 | -21.15 | $26.43 | 417700 |
| 2023-08-30 | -21.15 | $26.43 | 234800 |
| 2023-08-29 | -35.84 | $26.02 | 157700 |
| 2023-08-28 | -24.01 | $26.35 | 151800 |
| 2023-08-25 | -17.20 | $26.54 | 214000 |
| 2023-08-24 | -46.24 | $25.73 | 207600 |
| 2023-08-23 | -29.39 | $26.20 | 255000 |
| 2023-08-22 | -20.99 | $26.30 | 466100 |
| 2023-08-21 | -26.72 | $26.15 | 421200 |
| 2023-08-18 | -71.76 | $24.97 | 214200 |
| 2023-08-17 | -87.80 | $24.63 | 354500 |
| 2023-08-16 | -91.08 | $24.70 | 405700 |
| 2023-08-15 | -56.54 | $25.69 | 270700 |
| 2023-08-14 | -64.99 | $25.85 | 398600 |
| 2023-08-11 | -49.01 | $26.52 | 241600 |
| 2023-08-10 | -54.70 | $26.29 | 433300 |
| 2023-08-09 | -67.08 | $25.79 | 403000 |
| 2023-08-08 | -75.50 | $25.45 | 379800 |
| 2023-08-07 | -69.80 | $25.68 | 589400 |
| 2023-08-04 | -50.74 | $26.45 | 927400 |
| 2023-08-03 | -89.60 | $24.88 | 634400 |
| 2023-08-02 | -88.61 | $24.92 | 469500 |
| 2023-08-01 | -87.38 | $24.97 | 555100 |
| 2023-07-31 | -67.82 | $25.76 | 489000 |
| 2023-07-28 | -67.08 | $25.79 | 759300 |
| 2023-07-27 | -71.78 | $25.55 | 532800 |
| 2023-07-26 | -61.07 | $25.99 | 633800 |
| 2023-07-25 | -83.94 | $25.05 | 442800 |
| 2023-07-24 | -91.73 | $24.73 | 582400 |
| 2023-07-21 | -63.50 | $25.89 | 700200 |
| 2023-07-20 | -47.12 | $26.87 | 1.2M |
| 2023-07-19 | -55.01 | $26.50 | 709300 |
| 2023-07-18 | -39.87 | $27.21 | 1.7M |
| 2023-07-17 | -41.36 | $27.14 | 1.7M |
| 2023-07-14 | -60.51 | $26.25 | 305200 |
| 2023-07-13 | -65.18 | $26.03 | 166900 |
| 2023-07-12 | -68.17 | $26.30 | 771900 |
| 2023-07-11 | -63.00 | $26.61 | 379300 |
| 2023-07-10 | -64.67 | $26.51 | 570100 |
| 2023-07-07 | -70.33 | $26.17 | 203800 |
| 2023-07-06 | -69.00 | $26.25 | 282800 |
| 2023-07-05 | -73.00 | $26.01 | 254000 |
| 2023-07-03 | -79.00 | $25.65 | 188000 |
| 2023-06-30 | -75.33 | $25.87 | 471200 |
| 2023-06-29 | -96.67 | $24.59 | 395200 |
| 2023-06-28 | -93.46 | $25.39 | 732600 |
| 2023-06-27 | -99.60 | $25.40 | 631200 |
| 2023-06-26 | -84.72 | $26.01 | 470300 |
| 2023-06-23 | -58.80 | $27.35 | 1.4M |
| 2023-06-22 | -35.40 | $28.56 | 302900 |
| 2023-06-21 | -34.62 | $28.60 | 348400 |
| 2023-06-20 | -39.85 | $28.33 | 490000 |
| 2023-06-16 | -54.93 | $27.55 | 1.1M |
| 2023-06-15 | -44.49 | $28.09 | 686700 |
| 2023-06-14 | -39.85 | $28.33 | 1.3M |
| 2023-06-13 | -5.80 | $30.09 | 794200 |
| 2023-06-12 | -16.29 | $28.97 | 814800 |
| 2023-06-09 | -29.02 | $28.40 | 245500 |
| 2023-06-08 | -12.36 | $29.05 | 722700 |
| 2023-06-07 | -9.46 | $28.57 | 373400 |
| 2023-06-06 | -29.46 | $27.83 | 262800 |
| 2023-06-05 | -53.78 | $26.93 | 210200 |
| 2023-06-02 | -70.56 | $26.33 | 233900 |
| 2023-06-01 | -76.39 | $26.11 | 317500 |
| 2023-05-31 | -73.21 | $26.23 | 385300 |
| 2023-05-30 | -78.25 | $26.04 | 218300 |
| 2023-05-26 | -75.86 | $26.13 | 568000 |
| 2023-05-25 | -78.07 | $26.07 | 300300 |
| 2023-05-24 | -61.60 | $26.84 | 256100 |
| 2023-05-23 | -31.81 | $27.88 | 542900 |
| 2023-05-22 | -30.37 | $27.93 | 384400 |
| 2023-05-19 | -85.10 | $26.02 | 157600 |
| 2023-05-18 | -84.24 | $26.05 | 369900 |
| 2023-05-17 | -80.11 | $26.17 | 502500 |
| 2023-05-16 | -72.00 | $26.29 | 520100 |
| 2023-05-15 | -78.93 | $26.03 | 218300 |
| 2023-05-12 | -71.78 | $26.04 | 385000 |
| 2023-05-11 | -59.31 | $26.22 | 403700 |
| 2023-05-10 | -52.05 | $26.20 | 344200 |
| 2023-05-09 | -40.15 | $26.32 | 321400 |
| 2023-05-08 | -39.55 | $26.36 | 519900 |
| 2023-05-05 | -41.50 | $26.23 | 550400 |
| 2023-05-04 | -13.50 | $27.85 | 478000 |
| 2023-05-03 | -1.88 | $28.59 | 652900 |
| 2023-05-02 | -8.07 | $27.24 | 391300 |
| 2023-05-01 | -12.76 | $26.99 | 268400 |
| 2023-04-28 | -15.38 | $26.85 | 289900 |
| 2023-04-27 | -29.45 | $25.95 | 227500 |
| 2023-04-26 | -21.23 | $26.43 | 567400 |
| 2023-04-25 | -15.58 | $26.76 | 866400 |
| 2023-04-24 | -3.86 | $27.31 | 341800 |
| 2023-04-21 | -4.57 | $27.26 | 747000 |
| 2023-04-20 | -23.98 | $25.76 | 296300 |
| 2023-04-19 | -7.73 | $26.01 | 978400 |
| 2023-04-18 | -9.89 | $25.84 | 490400 |
| 2023-04-17 | -1.01 | $25.75 | 853300 |
| 2023-04-14 | -15.73 | $24.99 | 859600 |
| 2023-04-13 | -21.07 | $24.79 | 3.7M |
| 2023-04-12 | -55.20 | $23.51 | 5.6M |
| 2023-04-11 | -15.73 | $24.99 | 215500 |
| 2023-04-10 | -9.59 | $24.96 | 335000 |
| 2023-04-06 | -8.71 | $25.00 | 322600 |
| 2023-04-05 | -14.85 | $24.71 | 272100 |
| 2023-04-04 | -1.66 | $24.95 | 304600 |
| 2023-04-03 | -0.48 | $25.00 | 296000 |
| 2023-03-31 | -8.55 | $24.02 | 288600 |
| 2023-03-30 | -43.87 | $22.78 | 256300 |
| 2023-03-29 | -27.35 | $23.36 | 166000 |
| 2023-03-28 | -40.74 | $22.89 | 116100 |
| 2023-03-27 | -23.36 | $23.50 | 221800 |
| 2023-03-24 | -37.89 | $22.99 | 154400 |
| 2023-03-23 | -35.61 | $23.07 | 200400 |
| 2023-03-22 | -59.44 | $22.25 | 169400 |
| 2023-03-21 | -36.06 | $23.08 | 145000 |
| 2023-03-20 | -21.41 | $23.60 | 185800 |
| 2023-03-17 | -37.18 | $23.04 | 932800 |
| 2023-03-16 | -30.42 | $23.28 | 254500 |
| 2023-03-15 | -20.56 | $23.63 | 224700 |
| 2023-03-14 | -7.32 | $24.10 | 471300 |
| 2023-03-13 | -47.89 | $22.66 | 473700 |
| 2023-03-10 | -62.61 | $22.30 | 561100 |
| 2023-03-09 | -31.00 | $23.52 | 434100 |
| 2023-03-08 | -24.69 | $23.76 | 225900 |
| 2023-03-07 | -23.46 | $23.79 | 179900 |
| 2023-03-06 | -19.75 | $23.88 | 191000 |
| 2023-03-03 | -20.58 | $23.86 | 190200 |
| 2023-03-02 | -37.93 | $23.55 | 160400 |
| 2023-03-01 | -32.18 | $23.70 | 153100 |
| 2023-02-28 | -39.46 | $23.51 | 188400 |
| 2023-02-27 | -57.85 | $23.03 | 194500 |
| 2023-02-24 | -58.24 | $23.02 | 189100 |
| 2023-02-23 | -36.40 | $23.59 | 197800 |
| 2023-02-22 | -39.46 | $23.51 | 236600 |
| 2023-02-21 | -49.85 | $22.88 | 382500 |
| 2023-02-17 | -18.49 | $23.83 | 227300 |
| 2023-02-16 | -46.88 | $22.74 | 322800 |
| 2023-02-15 | -51.56 | $22.56 | 208600 |
| 2023-02-14 | -50.26 | $22.61 | 181500 |
| 2023-02-13 | -26.04 | $23.54 | 139000 |
| 2023-02-10 | -22.66 | $23.67 | 241400 |
| 2023-02-09 | -31.00 | $23.30 | 180900 |
| 2023-02-08 | -23.52 | $23.15 | 309800 |
| 2023-02-07 | -12.01 | $23.81 | 330400 |
| 2023-02-06 | -14.47 | $23.66 | 248600 |
| 2023-02-03 | -9.70 | $23.95 | 388000 |
| 2023-02-02 | -8.88 | $24.00 | 402800 |
| 2023-02-01 | -5.90 | $23.88 | 220300 |
| 2023-01-31 | -12.54 | $23.48 | 419800 |
| 2023-01-30 | -10.80 | $23.58 | 242800 |
| 2023-01-27 | -5.43 | $23.87 | 268900 |
| 2023-01-26 | -6.97 | $23.68 | 382500 |
| 2023-01-25 | 0.00 | $23.62 | 382100 |
| 2023-01-24 | -9.77 | $22.33 | 908600 |
| 2023-01-23 | -26.13 | $21.46 | 519200 |
| 2023-01-20 | -29.85 | $21.25 | 424400 |
| 2023-01-19 | -5.12 | $22.31 | 318000 |
| 2023-01-18 | -13.39 | $21.89 | 257800 |
| 2023-01-17 | -4.72 | $22.33 | 303400 |
| 2023-01-13 | -9.80 | $22.00 | 338400 |
| 2023-01-12 | -0.43 | $22.15 | 391100 |
| 2023-01-11 | -16.92 | $20.83 | 491800 |
| 2023-01-10 | -57.71 | $19.19 | 538900 |
| 2023-01-09 | -37.06 | $20.02 | 879600 |
| 2023-01-06 | -18.52 | $19.91 | 211700 |
| 2023-01-05 | -30.64 | $19.55 | 197500 |
| 2023-01-04 | -24.46 | $19.59 | 269200 |
| 2023-01-03 | -13.94 | $19.28 | 201400 |
| 2022-12-30 | -3.37 | $19.50 | 162600 |
| 2022-12-29 | -13.46 | $19.29 | 253800 |
| 2022-12-28 | -67.58 | $18.08 | 210600 |
| 2022-12-27 | -95.58 | $17.59 | 209100 |
| 2022-12-23 | -70.70 | $18.24 | 179100 |
| 2022-12-22 | -61.72 | $18.47 | 162900 |
| 2022-12-21 | -72.63 | $18.27 | 189100 |
| 2022-12-20 | -90.49 | $17.77 | 263300 |
| 2022-12-19 | -82.39 | $18.00 | 297200 |
| 2022-12-16 | -55.99 | $18.86 | 1.3M |
| 2022-12-15 | -88.03 | $17.87 | 301900 |
| 2022-12-14 | -92.08 | $18.02 | 939800 |
| 2022-12-13 | -94.28 | $18.01 | 349300 |
| 2022-12-12 | -79.43 | $18.49 | 287000 |
| 2022-12-09 | -89.87 | $18.16 | 259700 |
| 2022-12-08 | -86.60 | $18.30 | 260400 |
| 2022-12-07 | -81.25 | $18.56 | 224100 |
| 2022-12-06 | -95.74 | $18.16 | 447600 |
| 2022-12-05 | -95.06 | $18.33 | 227600 |
| 2022-12-02 | -86.68 | $18.89 | 365800 |
| 2022-12-01 | -95.95 | $18.28 | 575900 |
| 2022-11-30 | -90.40 | $18.65 | 404400 |
| 2022-11-29 | -95.02 | $18.57 | 698400 |
| 2022-11-28 | -73.56 | $19.95 | 245300 |
| 2022-11-25 | -74.81 | $19.87 | 76600 |
| 2022-11-23 | -79.94 | $19.54 | 170300 |
| 2022-11-22 | -77.29 | $19.71 | 163400 |
| 2022-11-21 | -84.14 | $19.27 | 183400 |
| 2022-11-18 | -78.38 | $19.64 | 191300 |
| 2022-11-17 | -76.21 | $19.78 | 217800 |
| 2022-11-16 | -79.32 | $19.58 | 252900 |
| 2022-11-15 | -72.32 | $20.03 | 496800 |
| 2022-11-14 | -84.76 | $19.23 | 340600 |
| 2022-11-11 | -74.18 | $19.91 | 510000 |
| 2022-11-10 | -68.85 | $20.06 | 722800 |
| 2022-11-09 | -63.32 | $20.02 | 915800 |
| 2022-11-08 | -10.05 | $23.94 | 206800 |
| 2022-11-07 | -10.53 | $23.69 | 274400 |
| 2022-11-04 | -20.22 | $23.00 | 234500 |
| 2022-11-03 | -20.51 | $22.98 | 146800 |
| 2022-11-02 | -16.85 | $23.24 | 398800 |
| 2022-11-01 | -18.96 | $23.09 | 208500 |
| 2022-10-31 | -26.54 | $22.55 | 213100 |
| 2022-10-28 | -8.57 | $23.83 | 354200 |
| 2022-10-27 | -42.98 | $21.38 | 356100 |
| 2022-10-26 | -19.10 | $23.08 | 293800 |
| 2022-10-25 | -2.73 | $23.73 | 453100 |
| 2022-10-24 | -57.28 | $20.02 | 395400 |
| 2022-10-21 | -65.19 | $19.52 | 310000 |
| 2022-10-20 | -59.97 | $19.85 | 188600 |
| 2022-10-19 | -66.61 | $19.43 | 320900 |
| 2022-10-18 | -60.60 | $19.81 | 219200 |
| 2022-10-17 | -63.29 | $19.64 | 333000 |
| 2022-10-14 | -71.52 | $19.12 | 313000 |
| 2022-10-13 | -86.55 | $18.17 | 271300 |
| 2022-10-12 | -91.69 | $17.90 | 474900 |
| 2022-10-11 | -92.70 | $18.00 | 1.0M |
| 2022-10-10 | -90.69 | $18.22 | 1.6M |
| 2022-10-07 | -98.55 | $18.63 | 578900 |
| 2022-10-06 | -98.74 | $19.87 | 703400 |
| 2022-10-05 | -93.83 | $20.67 | 382000 |
| 2022-10-04 | -89.92 | $21.37 | 539700 |
| 2022-10-03 | -85.85 | $21.62 | 357100 |
| 2022-09-30 | -98.83 | $21.01 | 284200 |
| 2022-09-29 | -99.49 | $20.99 | 352900 |
| 2022-09-28 | -75.85 | $22.66 | 267000 |
| 2022-09-27 | -68.34 | $23.08 | 520600 |
| 2022-09-26 | -98.39 | $21.40 | 204800 |
| 2022-09-23 | -80.50 | $22.40 | 295400 |
| 2022-09-22 | -78.21 | $22.55 | 204000 |
| 2022-09-21 | -98.27 | $21.90 | 286200 |
| 2022-09-20 | -85.14 | $22.59 | 289200 |
| 2022-09-19 | -90.93 | $22.29 | 458600 |
| 2022-09-16 | -69.57 | $23.48 | 2.0M |
| 2022-09-15 | -80.63 | $22.92 | 456300 |
| 2022-09-14 | -85.00 | $22.75 | 428100 |
| 2022-09-13 | -85.80 | $22.71 | 471700 |
| 2022-09-12 | -88.44 | $23.02 | 565500 |
| 2022-09-09 | -55.06 | $25.15 | 196800 |
| 2022-09-08 | -14.29 | $26.52 | 292000 |
| 2022-09-07 | -36.47 | $25.41 | 180000 |
| 2022-09-06 | -57.50 | $25.19 | 483800 |
| 2022-09-02 | -69.79 | $25.03 | 152800 |
| 2022-09-01 | -65.11 | $25.40 | 363000 |
| 2022-08-31 | -70.42 | $24.98 | 255200 |
| 2022-08-30 | -78.33 | $23.90 | 209400 |
| 2022-08-29 | -58.67 | $25.24 | 264600 |
| 2022-08-26 | -61.33 | $25.00 | 298300 |
| 2022-08-25 | -52.93 | $25.76 | 382900 |
| 2022-08-24 | -44.53 | $26.52 | 415300 |
| 2022-08-23 | -59.45 | $25.17 | 163600 |
| 2022-08-22 | -69.28 | $24.28 | 177700 |
| 2022-08-19 | -68.40 | $24.36 | 102700 |
| 2022-08-18 | -67.07 | $24.48 | 98300 |
| 2022-08-17 | -67.85 | $24.41 | 164200 |
| 2022-08-16 | -66.52 | $24.53 | 212100 |
| 2022-08-15 | -51.11 | $25.73 | 300700 |
| 2022-08-12 | -58.85 | $25.00 | 294300 |
| 2022-08-11 | -61.51 | $24.75 | 388000 |
| 2022-08-10 | -59.60 | $24.93 | 2.4M |
| 2022-08-09 | -32.45 | $27.49 | 426000 |
| 2022-08-08 | -23.33 | $28.35 | 640600 |
| 2022-08-05 | -6.31 | $29.44 | 791000 |
| 2022-08-04 | -7.16 | $26.05 | 212500 |
| 2022-08-03 | -58.95 | $23.30 | 130200 |
| 2022-08-02 | -83.05 | $22.02 | 317900 |
| 2022-08-01 | -45.12 | $23.10 | 452800 |
| 2022-07-29 | -7.77 | $25.10 | 126200 |
| 2022-07-28 | -8.12 | $25.05 | 75700 |
| 2022-07-27 | -7.66 | $25.00 | 164900 |
| 2022-07-26 | -7.66 | $25.00 | 141200 |
| 2022-07-25 | -8.53 | $24.46 | 143000 |
| 2022-07-22 | -9.54 | $24.39 | 101900 |
| 2022-07-21 | -6.65 | $24.59 | 152300 |
| 2022-07-20 | -11.56 | $24.25 | 178600 |
| 2022-07-19 | -32.37 | $22.81 | 169700 |
| 2022-07-18 | -47.11 | $21.79 | 106700 |
| 2022-07-15 | -12.30 | $24.13 | 177100 |
| 2022-07-14 | -17.51 | $23.74 | 67000 |
| 2022-07-13 | -3.74 | $24.77 | 167600 |
| 2022-07-12 | -3.33 | $24.25 | 153900 |
| 2022-07-11 | -3.94 | $24.16 | 152900 |
| 2022-07-08 | -12.76 | $23.86 | 163900 |
| 2022-07-07 | -28.71 | $22.81 | 155800 |
| 2022-07-06 | -43.13 | $21.75 | 164200 |
| 2022-07-05 | -48.34 | $21.78 | 190600 |
| 2022-07-01 | -70.43 | $19.98 | 76600 |
| 2022-06-30 | -76.81 | $19.46 | 122800 |
| 2022-06-29 | -84.17 | $18.86 | 168600 |
| 2022-06-28 | -89.57 | $18.42 | 146500 |
| 2022-06-27 | -83.93 | $18.88 | 254000 |
| 2022-06-24 | -86.93 | $18.71 | 1.8M |
| 2022-06-23 | -65.60 | $20.57 | 265300 |
| 2022-06-22 | -68.12 | $20.35 | 280200 |
| 2022-06-21 | -64.11 | $20.70 | 363000 |
| 2022-06-17 | -72.71 | $19.95 | 308700 |
| 2022-06-16 | -86.12 | $18.78 | 210800 |
| 2022-06-15 | -86.85 | $18.89 | 299300 |
| 2022-06-14 | -97.42 | $19.12 | 201200 |
| 2022-06-13 | -85.86 | $20.22 | 377900 |
| 2022-06-10 | -93.90 | $21.36 | 187700 |
| 2022-06-09 | -64.48 | $23.04 | 149600 |
| 2022-06-08 | -33.40 | $24.60 | 114500 |
| 2022-06-07 | -41.30 | $24.20 | 196400 |
| 2022-06-06 | -39.53 | $24.29 | 295700 |
| 2022-06-03 | -20.95 | $25.23 | 191500 |
| 2022-06-02 | -60.42 | $23.51 | 122800 |
| 2022-06-01 | -55.73 | $23.78 | 204700 |
| 2022-05-31 | -62.50 | $23.39 | 483200 |
| 2022-05-27 | -38.72 | $24.76 | 307600 |
| 2022-05-26 | -41.84 | $24.58 | 266300 |
| 2022-05-25 | -22.40 | $25.70 | 273600 |
| 2022-05-24 | -31.46 | $25.26 | 290600 |
| 2022-05-23 | -31.97 | $25.23 | 318700 |
| 2022-05-20 | -26.02 | $25.58 | 378300 |
| 2022-05-19 | -49.32 | $24.21 | 211000 |
| 2022-05-18 | -70.75 | $22.95 | 148300 |
| 2022-05-17 | -52.55 | $24.02 | 276700 |
| 2022-05-16 | -52.55 | $24.02 | 190300 |
| 2022-05-13 | -55.11 | $24.00 | 380100 |
| 2022-05-12 | -84.58 | $22.28 | 235100 |
| 2022-05-11 | -93.10 | $21.70 | 194700 |
| 2022-05-10 | -87.98 | $22.55 | 190700 |
| 2022-05-09 | -98.07 | $22.05 | 343700 |
| 2022-05-06 | -54.07 | $25.26 | 423800 |
| 2022-05-05 | -57.74 | $25.03 | 201300 |
| 2022-05-04 | -80.86 | $23.58 | 179900 |
| 2022-05-03 | -81.55 | $24.01 | 105300 |
| 2022-05-02 | -75.40 | $24.36 | 89100 |
| 2022-04-29 | -75.74 | $23.78 | 83100 |
| 2022-04-28 | -68.64 | $23.77 | 224500 |
| 2022-04-27 | -34.18 | $26.22 | 138500 |
| 2022-04-26 | -33.33 | $26.26 | 100700 |
| 2022-04-25 | -38.77 | $25.75 | 73600 |
| 2022-04-22 | -39.84 | $25.67 | 108600 |
| 2022-04-21 | -41.84 | $25.52 | 122500 |
| 2022-04-20 | -33.69 | $26.13 | 83300 |
| 2022-04-19 | -35.56 | $25.99 | 87200 |
| 2022-04-18 | -32.75 | $26.20 | 156200 |
| 2022-04-14 | -15.37 | $27.50 | 152600 |
| 2022-04-13 | -16.04 | $27.45 | 116400 |
| 2022-04-12 | -31.95 | $26.26 | 102300 |
| 2022-04-11 | -35.43 | $26.00 | 159000 |
| 2022-04-08 | -2.62 | $27.46 | 153500 |
| 2022-04-07 | -13.28 | $26.55 | 198400 |
| 2022-04-06 | -1.82 | $26.85 | 261600 |
| 2022-04-05 | -11.04 | $24.24 | 148600 |
| 2022-04-04 | -7.33 | $24.07 | 75100 |
| 2022-04-01 | -22.16 | $23.22 | 141100 |
| 2022-03-31 | -43.11 | $22.02 | 142400 |
| 2022-03-30 | -44.33 | $21.95 | 77400 |
| 2022-03-29 | -35.78 | $22.44 | 78200 |
| 2022-03-28 | -52.53 | $21.48 | 164900 |
| 2022-03-25 | -31.06 | $22.71 | 112500 |
| 2022-03-24 | -25.65 | $23.02 | 98500 |
| 2022-03-23 | -23.21 | $23.16 | 89100 |
| 2022-03-22 | -17.64 | $23.57 | 84500 |
| 2022-03-21 | -42.29 | $22.13 | 103200 |
| 2022-03-18 | -30.14 | $22.84 | 262500 |
| 2022-03-17 | -27.40 | $23.00 | 187200 |
| 2022-03-16 | -45.72 | $21.93 | 282900 |
| 2022-03-15 | -50.51 | $21.65 | 105400 |
| 2022-03-14 | -52.91 | $21.51 | 248100 |
| 2022-03-11 | -48.80 | $21.75 | 227700 |
| 2022-03-10 | -46.06 | $21.91 | 358500 |
| 2022-03-09 | -40.63 | $22.80 | 323700 |
| 2022-03-08 | -73.75 | $21.20 | 136600 |
| 2022-03-07 | -60.37 | $21.34 | 120200 |
| 2022-03-04 | -54.26 | $21.29 | 117100 |
| 2022-03-03 | -63.24 | $20.66 | 276400 |
| 2022-03-02 | -55.38 | $21.15 | 176000 |
| 2022-03-01 | -52.33 | $21.34 | 206000 |
| 2022-02-28 | -11.83 | $23.70 | 64300 |
| 2022-02-25 | -11.98 | $23.65 | 87100 |
| 2022-02-24 | -14.88 | $23.42 | 252300 |
| 2022-02-23 | -8.45 | $23.93 | 347500 |
| 2022-02-22 | -9.30 | $23.50 | 186100 |
| 2022-02-18 | -6.62 | $23.12 | 346500 |
| 2022-02-17 | -8.38 | $22.74 | 123200 |
| 2022-02-16 | -8.24 | $22.75 | 126900 |
| 2022-02-15 | -19.23 | $21.95 | 79800 |
| 2022-02-14 | -31.18 | $21.08 | 231600 |
| 2022-02-11 | -32.55 | $20.98 | 212400 |
| 2022-02-10 | -12.91 | $22.41 | 137900 |
| 2022-02-09 | -7.83 | $22.78 | 508600 |
| 2022-02-08 | -1.58 | $21.47 | 112900 |
| 2022-02-07 | -3.36 | $20.38 | 406800 |
| 2022-02-04 | -4.76 | $19.23 | 139900 |
| 2022-02-03 | -15.53 | $18.71 | 75700 |
| 2022-02-02 | -12.63 | $18.85 | 72500 |
| 2022-02-01 | -5.05 | $18.95 | 119300 |
| 2022-01-31 | -2.86 | $19.05 | 265500 |
| 2022-01-28 | -18.10 | $18.16 | 93500 |
| 2022-01-27 | -42.69 | $17.10 | 140000 |
| 2022-01-26 | -30.86 | $17.61 | 1.0M |
| 2022-01-25 | -28.31 | $17.72 | 104300 |
| 2022-01-24 | -31.09 | $17.60 | 250500 |
| 2022-01-21 | -47.33 | $16.90 | 134600 |
| 2022-01-20 | -25.06 | $17.86 | 127100 |
| 2022-01-19 | -17.40 | $18.19 | 88300 |
| 2022-01-18 | -13.46 | $18.36 | 197000 |
| 2022-01-14 | -0.96 | $18.74 | 185600 |
| 2022-01-13 | -10.08 | $17.96 | 212300 |
| 2022-01-12 | -6.76 | $17.53 | 224200 |
| 2022-01-11 | -27.33 | $15.92 | 110400 |
| 2022-01-10 | -38.66 | $15.50 | 54000 |
| 2022-01-07 | -36.92 | $15.56 | 70700 |
| 2022-01-06 | -27.91 | $15.87 | 57200 |
| 2022-01-05 | -31.69 | $15.74 | 75100 |
| 2022-01-04 | -3.31 | $16.60 | 124000 |
| 2022-01-03 | -4.27 | $16.36 | 97900 |
| 2021-12-31 | -11.80 | $15.95 | 78500 |
| 2021-12-30 | -18.88 | $15.71 | 55300 |
| 2021-12-29 | -18.29 | $15.73 | 65300 |
| 2021-12-28 | -12.39 | $15.93 | 91400 |
| 2021-12-27 | -12.80 | $15.68 | 108500 |
| 2021-12-23 | -15.24 | $15.60 | 60300 |
| 2021-12-22 | -13.11 | $15.67 | 60900 |
| 2021-12-21 | -12.50 | $15.69 | 164500 |
| 2021-12-20 | -3.92 | $15.76 | 175100 |
| 2021-12-17 | -28.29 | $15.00 | 354200 |
| 2021-12-16 | -29.28 | $14.97 | 121800 |
| 2021-12-15 | -49.16 | $14.63 | 91600 |
| 2021-12-14 | -69.66 | $13.90 | 115900 |
| 2021-12-13 | -70.22 | $13.88 | 87700 |
| 2021-12-10 | -66.01 | $14.03 | 86100 |
| 2021-12-09 | -58.43 | $14.30 | 115500 |
| 2021-12-08 | -53.44 | $14.51 | 79800 |
| 2021-12-07 | -64.74 | $14.10 | 133400 |
| 2021-12-06 | -88.19 | $13.25 | 206800 |
| 2021-12-03 | -88.52 | $13.27 | 108400 |
| 2021-12-02 | -81.71 | $13.57 | 206200 |
| 2021-12-01 | -77.07 | $13.76 | 196800 |
| 2021-11-30 | -65.61 | $14.23 | 359500 |
| 2021-11-29 | -94.39 | $13.05 | 183200 |
| 2021-11-26 | -99.15 | $13.41 | 64900 |
| 2021-11-24 | -74.29 | $14.32 | 90400 |
| 2021-11-23 | -85.14 | $13.94 | 123100 |
| 2021-11-22 | -95.36 | $14.04 | 153800 |
| 2021-11-19 | -63.73 | $15.69 | 130500 |
| 2021-11-18 | -69.54 | $15.55 | 201700 |
| 2021-11-17 | -74.11 | $15.46 | 211800 |
| 2021-11-16 | -52.28 | $15.89 | 239800 |
| 2021-11-15 | -73.00 | $15.49 | 91800 |
| 2021-11-12 | -56.13 | $15.88 | 85100 |
| 2021-11-11 | -61.74 | $15.96 | 138100 |
| 2021-11-10 | -64.02 | $15.90 | 143000 |
| 2021-11-09 | -66.67 | $15.83 | 224100 |
| 2021-11-08 | -59.34 | $16.06 | 213100 |
| 2021-11-05 | -53.85 | $16.21 | 98100 |
| 2021-11-04 | -52.75 | $16.24 | 79200 |
| 2021-11-03 | -41.76 | $16.54 | 130900 |
| 2021-11-02 | -54.95 | $16.18 | 67100 |
| 2021-11-01 | -57.19 | $16.23 | 68800 |
| 2021-10-29 | -79.83 | $15.88 | 107500 |
| 2021-10-28 | -83.76 | $15.71 | 162900 |
| 2021-10-27 | -87.00 | $15.67 | 174200 |
| 2021-10-26 | -87.02 | $15.80 | 211200 |
| 2021-10-25 | -88.70 | $15.69 | 248000 |
| 2021-10-22 | -96.03 | $15.21 | 180900 |
| 2021-10-21 | -96.31 | $15.75 | 238800 |
| 2021-10-20 | -97.11 | $15.79 | 209300 |
| 2021-10-19 | -87.30 | $16.48 | 112900 |
| 2021-10-18 | -86.43 | $16.53 | 163600 |
| 2021-10-15 | -76.17 | $17.12 | 202600 |
| 2021-10-14 | -77.57 | $17.04 | 94900 |
| 2021-10-13 | -79.65 | $16.92 | 163900 |
| 2021-10-12 | -78.96 | $16.96 | 165700 |
| 2021-10-11 | -74.26 | $17.23 | 80900 |
| 2021-10-08 | -83.83 | $16.68 | 105600 |
| 2021-10-07 | -78.09 | $17.01 | 174300 |
| 2021-10-06 | -70.78 | $17.43 | 285200 |
| 2021-10-05 | -82.96 | $16.73 | 788500 |
| 2021-10-04 | -94.38 | $17.64 | 419600 |
| 2021-10-01 | -48.64 | $19.35 | 427200 |
| 2021-09-30 | -30.80 | $19.92 | 1.2M |
| 2021-09-29 | -50.72 | $18.67 | 1.9M |
| 2021-09-28 | -37.63 | $18.75 | 345300 |
| 2021-09-27 | -47.31 | $18.30 | 363600 |
| 2021-09-24 | -40.28 | $18.49 | 282300 |
| 2021-09-23 | -6.06 | $20.18 | 248000 |
| 2021-09-22 | -6.50 | $19.46 | 272600 |
| 2021-09-21 | -10.68 | $19.10 | 272300 |
| 2021-09-20 | -12.52 | $19.00 | 318900 |
| 2021-09-17 | -22.37 | $18.08 | 358300 |
| 2021-09-16 | -17.49 | $18.33 | 79700 |
| 2021-09-15 | -15.47 | $18.43 | 152200 |
| 2021-09-14 | -26.98 | $17.82 | 136600 |
| 2021-09-13 | -24.86 | $17.93 | 85500 |
| 2021-09-10 | -20.72 | $18.15 | 70400 |
| 2021-09-09 | -19.59 | $18.21 | 72000 |
| 2021-09-08 | -25.42 | $17.90 | 57500 |
| 2021-09-07 | -22.41 | $18.06 | 162200 |
| 2021-09-03 | -9.78 | $18.00 | 177900 |
| 2021-09-02 | -14.97 | $17.20 | 267200 |
| 2021-09-01 | -11.74 | $16.18 | 44100 |
| 2021-08-31 | -9.09 | $16.25 | 101900 |
| 2021-08-30 | -17.80 | $16.02 | 49500 |
| 2021-08-27 | -9.09 | $16.25 | 156200 |
| 2021-08-26 | -8.11 | $15.55 | 59200 |
| 2021-08-25 | -22.81 | $15.17 | 35700 |
| 2021-08-24 | -39.18 | $14.89 | 61700 |
| 2021-08-23 | -61.54 | $14.70 | 77700 |
| 2021-08-20 | -86.08 | $14.18 | 34300 |
| 2021-08-19 | -85.65 | $14.19 | 49400 |
| 2021-08-18 | -89.11 | $14.12 | 35800 |
| 2021-08-17 | -78.74 | $14.39 | 29000 |
| 2021-08-16 | -90.82 | $14.12 | 47300 |
| 2021-08-13 | -86.73 | $14.24 | 88900 |
| 2021-08-12 | -88.44 | $14.19 | 25200 |
| 2021-08-11 | -81.63 | $14.39 | 47700 |
| 2021-08-10 | -93.20 | $14.05 | 53700 |
| 2021-08-09 | -86.39 | $14.25 | 38900 |
| 2021-08-06 | -71.67 | $14.70 | 304800 |
| 2021-08-05 | -78.31 | $14.54 | 62200 |
| 2021-08-04 | -75.25 | $14.63 | 46500 |
| 2021-08-03 | -62.37 | $15.01 | 65600 |
| 2021-08-02 | -69.47 | $14.88 | 25100 |
| 2021-07-30 | -85.41 | $14.45 | 46400 |
| 2021-07-29 | -93.22 | $14.17 | 283600 |
| 2021-07-28 | -98.74 | $13.95 | 102800 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
17.78
2026-07-24
Close Price
$113.03
Vol: 516940Average Directional Index - Detailed Analysis
Minimum
6.68
Average
20.04
Maximum
52.97
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 17.78 | $113.03 | 516940 |
| 2026-07-23 | 18.29 | $114.36 | 1.4M |
| 2026-07-22 | 18.65 | $114.48 | 442000 |
| 2026-07-21 | 19.58 | $117.05 | 619528 |
| 2026-07-20 | 20.44 | $116.62 | 365743 |
| 2026-07-17 | 21.33 | $118.86 | 435900 |
| 2026-07-16 | 22.38 | $117.36 | 424645 |
| 2026-07-15 | 23.04 | $121.00 | 316600 |
| 2026-07-14 | 23.57 | $120.89 | 715000 |
| 2026-07-13 | 24.13 | $119.04 | 601198 |
| 2026-07-10 | 24.55 | $122.13 | 539123 |
| 2026-07-09 | 24.81 | $127.70 | 855251 |
| 2026-07-08 | 23.75 | $128.57 | 885141 |
| 2026-07-07 | 22.73 | $128.31 | 902516 |
| 2026-07-06 | 21.66 | $121.91 | 449300 |
| 2026-07-02 | 20.73 | $125.59 | 653000 |
| 2026-07-01 | 19.78 | $120.46 | 1.0M |
| 2026-06-30 | 19.17 | $117.07 | 1.1M |
| 2026-06-29 | 18.44 | $123.00 | 964241 |
| 2026-06-26 | 17.02 | $123.77 | 3.4M |
| 2026-06-25 | 15.58 | $117.28 | 1.9M |
| 2026-06-24 | 14.43 | $114.97 | 969144 |
| 2026-06-23 | 13.52 | $111.07 | 1.1M |
| 2026-06-22 | 13.01 | $107.77 | 1.2M |
| 2026-06-18 | 12.22 | $107.13 | 1.6M |
| 2026-06-17 | 11.66 | $102.04 | 2.0M |
| 2026-06-16 | 11.48 | $101.55 | 868732 |
| 2026-06-15 | 11.39 | $101.00 | 832600 |
| 2026-06-12 | 11.30 | $99.35 | 553600 |
| 2026-06-11 | 11.50 | $99.54 | 687800 |
| 2026-06-10 | 11.98 | $94.00 | 471822 |
| 2026-06-09 | 12.57 | $95.48 | 694228 |
| 2026-06-08 | 12.95 | $93.59 | 473364 |
| 2026-06-05 | 13.13 | $93.48 | 585300 |
| 2026-06-04 | 13.10 | $92.49 | 697700 |
| 2026-06-03 | 13.08 | $91.84 | 619838 |
| 2026-06-02 | 12.68 | $92.17 | 661246 |
| 2026-06-01 | 12.31 | $96.33 | 599100 |
| 2026-05-29 | 12.18 | $101.50 | 1.4M |
| 2026-05-28 | 12.55 | $99.60 | 536300 |
| 2026-05-27 | 12.64 | $97.33 | 668836 |
| 2026-05-26 | 13.00 | $98.90 | 704600 |
| 2026-05-22 | 13.37 | $98.62 | 453100 |
| 2026-05-21 | 14.07 | $100.67 | 922900 |
| 2026-05-20 | 14.81 | $96.95 | 553908 |
| 2026-05-19 | 15.34 | $95.65 | 1.3M |
| 2026-05-18 | 15.74 | $95.49 | 1.0M |
| 2026-05-15 | 16.20 | $102.19 | 1.7M |
| 2026-05-14 | 16.52 | $111.39 | 1.0M |
| 2026-05-13 | 16.25 | $109.16 | 6.5M |
| 2026-05-12 | 15.75 | $106.88 | 662806 |
| 2026-05-11 | 16.01 | $106.17 | 528500 |
| 2026-05-08 | 16.09 | $107.16 | 1.8M |
| 2026-05-07 | 16.18 | $102.93 | 2.0M |
| 2026-05-06 | 16.28 | $110.08 | 1.0M |
| 2026-05-05 | 15.04 | $105.81 | 1.2M |
| 2026-05-04 | 13.78 | $105.79 | 2.1M |
| 2026-05-01 | 12.44 | $96.53 | 497100 |
| 2026-04-30 | 12.47 | $97.31 | 654700 |
| 2026-04-29 | 12.34 | $94.20 | 768125 |
| 2026-04-28 | 12.60 | $94.00 | 621800 |
| 2026-04-27 | 13.06 | $92.48 | 430353 |
| 2026-04-24 | 13.53 | $91.49 | 442431 |
| 2026-04-23 | 13.97 | $91.95 | 317600 |
| 2026-04-22 | 14.68 | $94.31 | 1.1M |
| 2026-04-21 | 15.20 | $93.33 | 635600 |
| 2026-04-20 | 15.74 | $95.71 | 578353 |
| 2026-04-17 | 16.00 | $97.95 | 471800 |
| 2026-04-16 | 15.92 | $95.86 | 321547 |
| 2026-04-15 | 16.22 | $96.40 | 470732 |
| 2026-04-14 | 16.51 | $96.90 | 896100 |
| 2026-04-13 | 16.60 | $96.49 | 571300 |
| 2026-04-10 | 16.87 | $95.20 | 722900 |
| 2026-04-09 | 17.16 | $98.95 | 439221 |
| 2026-04-08 | 16.94 | $97.95 | 702900 |
| 2026-04-07 | 16.57 | $95.65 | 724741 |
| 2026-04-06 | 16.49 | $96.24 | 494300 |
| 2026-04-02 | 16.47 | $94.17 | 742924 |
| 2026-04-01 | 16.63 | $94.62 | 873716 |
| 2026-03-31 | 16.80 | $92.38 | 1.8M |
| 2026-03-30 | 17.34 | $87.90 | 2.1M |
| 2026-03-27 | 17.75 | $88.44 | 946837 |
| 2026-03-26 | 18.22 | $88.88 | 672844 |
| 2026-03-25 | 18.83 | $90.17 | 614546 |
| 2026-03-24 | 19.48 | $87.88 | 969100 |
| 2026-03-23 | 19.59 | $89.43 | 1.3M |
| 2026-03-20 | 20.11 | $88.51 | 2.2M |
| 2026-03-19 | 20.67 | $90.72 | 962221 |
| 2026-03-18 | 21.72 | $91.66 | 1.2M |
| 2026-03-17 | 22.76 | $96.55 | 865452 |
| 2026-03-16 | 23.84 | $92.64 | 724433 |
| 2026-03-13 | 24.72 | $90.66 | 505638 |
| 2026-03-12 | 25.50 | $89.78 | 1.2M |
| 2026-03-11 | 26.08 | $91.75 | 567152 |
| 2026-03-10 | 26.91 | $90.93 | 768712 |
| 2026-03-09 | 27.53 | $88.78 | 1.1M |
| 2026-03-06 | 27.85 | $86.30 | 599510 |
| 2026-03-05 | 28.37 | $87.84 | 1.6M |
| 2026-03-04 | 29.14 | $93.04 | 803300 |
| 2026-03-03 | 29.81 | $87.80 | 613723 |
| 2026-03-02 | 30.16 | $90.09 | 634007 |
| 2026-02-27 | 30.56 | $92.29 | 1.0M |
| 2026-02-26 | 31.30 | $92.19 | 2.2M |
| 2026-02-25 | 32.08 | $108.62 | 649037 |
| 2026-02-24 | 31.66 | $107.48 | 631453 |
| 2026-02-23 | 31.22 | $105.89 | 427600 |
| 2026-02-20 | 31.08 | $105.16 | 606200 |
| 2026-02-19 | 31.00 | $105.49 | 593720 |
| 2026-02-18 | 30.66 | $105.10 | 540013 |
| 2026-02-17 | 30.31 | $102.83 | 896332 |
| 2026-02-13 | 30.32 | $103.10 | 682820 |
| 2026-02-12 | 30.45 | $102.01 | 505800 |
| 2026-02-11 | 30.63 | $99.88 | 521432 |
| 2026-02-10 | 31.00 | $100.91 | 254298 |
| 2026-02-09 | 31.15 | $100.54 | 637883 |
| 2026-02-06 | 31.36 | $100.47 | 588729 |
| 2026-02-05 | 31.59 | $98.23 | 667419 |
| 2026-02-04 | 31.81 | $103.96 | 958400 |
| 2026-02-03 | 31.29 | $105.45 | 670741 |
| 2026-02-02 | 30.26 | $103.80 | 903487 |
| 2026-01-30 | 29.23 | $103.22 | 805904 |
| 2026-01-29 | 28.26 | $102.92 | 576625 |
| 2026-01-28 | 27.24 | $100.85 | 1.0M |
| 2026-01-27 | 26.37 | $99.27 | 680493 |
| 2026-01-26 | 25.65 | $96.92 | 882340 |
| 2026-01-23 | 24.99 | $94.29 | 802718 |
| 2026-01-22 | 24.46 | $96.03 | 774400 |
| 2026-01-21 | 23.98 | $93.27 | 1.8M |
| 2026-01-20 | 23.71 | $91.89 | 579730 |
| 2026-01-16 | 23.63 | $91.05 | 336130 |
| 2026-01-15 | 23.26 | $92.32 | 727120 |
| 2026-01-14 | 23.00 | $90.65 | 492725 |
| 2026-01-13 | 21.97 | $90.44 | 749354 |
| 2026-01-12 | 20.88 | $89.50 | 1.2M |
| 2026-01-09 | 19.90 | $86.57 | 892419 |
| 2026-01-08 | 19.19 | $81.60 | 758822 |
| 2026-01-07 | 18.96 | $81.98 | 668375 |
| 2026-01-06 | 18.71 | $76.46 | 838929 |
| 2026-01-05 | 19.60 | $75.56 | 1.0M |
| 2026-01-02 | 20.53 | $78.07 | 1.7M |
| 2025-12-31 | 21.06 | $78.99 | 465100 |
| 2025-12-30 | 20.88 | $78.85 | 504372 |
| 2025-12-29 | 20.70 | $80.21 | 461137 |
| 2025-12-26 | 20.51 | $79.26 | 318550 |
| 2025-12-24 | 20.14 | $80.75 | 241934 |
| 2025-12-23 | 19.70 | $80.05 | 698020 |
| 2025-12-22 | 19.12 | $81.07 | 975828 |
| 2025-12-19 | 18.62 | $77.74 | 3.9M |
| 2025-12-18 | 18.31 | $70.28 | 611900 |
| 2025-12-17 | 18.93 | $69.00 | 857000 |
| 2025-12-16 | 19.13 | $67.05 | 1.3M |
| 2025-12-15 | 19.04 | $64.10 | 530800 |
| 2025-12-12 | 18.20 | $65.00 | 461200 |
| 2025-12-11 | 17.48 | $65.72 | 786237 |
| 2025-12-10 | 16.75 | $64.67 | 727806 |
| 2025-12-09 | 15.68 | $65.40 | 991926 |
| 2025-12-08 | 14.75 | $67.90 | 1.6M |
| 2025-12-05 | 13.78 | $68.48 | 404051 |
| 2025-12-04 | 13.68 | $71.53 | 234200 |
| 2025-12-03 | 13.95 | $70.99 | 643100 |
| 2025-12-02 | 14.18 | $69.88 | 406900 |
| 2025-12-01 | 14.34 | $70.01 | 931000 |
| 2025-11-28 | 14.52 | $73.05 | 104629 |
| 2025-11-26 | 14.84 | $73.13 | 402922 |
| 2025-11-25 | 15.18 | $71.76 | 324203 |
| 2025-11-24 | 15.47 | $72.20 | 285700 |
| 2025-11-21 | 15.78 | $70.97 | 721300 |
| 2025-11-20 | 16.52 | $69.16 | 416100 |
| 2025-11-19 | 17.34 | $70.44 | 591044 |
| 2025-11-18 | 18.22 | $72.19 | 414300 |
| 2025-11-17 | 18.65 | $72.21 | 481612 |
| 2025-11-14 | 19.11 | $71.44 | 450600 |
| 2025-11-13 | 19.59 | $69.25 | 2.0M |
| 2025-11-12 | 20.47 | $70.78 | 466712 |
| 2025-11-11 | 21.15 | $71.32 | 428152 |
| 2025-11-10 | 22.01 | $69.71 | 577800 |
| 2025-11-07 | 22.76 | $68.11 | 690513 |
| 2025-11-06 | 23.00 | $67.72 | 563803 |
| 2025-11-05 | 23.38 | $70.09 | 1.2M |
| 2025-11-04 | 23.92 | $70.97 | 792600 |
| 2025-11-03 | 24.88 | $70.85 | 603312 |
| 2025-10-31 | 25.88 | $72.65 | 389706 |
| 2025-10-30 | 26.91 | $72.20 | 472700 |
| 2025-10-29 | 28.21 | $70.46 | 428500 |
| 2025-10-28 | 29.68 | $70.51 | 329730 |
| 2025-10-27 | 30.78 | $71.58 | 399900 |
| 2025-10-24 | 31.93 | $70.02 | 320724 |
| 2025-10-23 | 33.45 | $69.41 | 308411 |
| 2025-10-22 | 35.06 | $69.60 | 601107 |
| 2025-10-21 | 36.80 | $68.98 | 770006 |
| 2025-10-20 | 38.64 | $73.03 | 364762 |
| 2025-10-17 | 39.18 | $73.53 | 351125 |
| 2025-10-16 | 39.74 | $74.42 | 350239 |
| 2025-10-15 | 39.54 | $76.19 | 517278 |
| 2025-10-14 | 39.43 | $73.28 | 376816 |
| 2025-10-13 | 39.76 | $72.17 | 428535 |
| 2025-10-10 | 40.14 | $72.71 | 504300 |
| 2025-10-09 | 40.53 | $73.82 | 2.1M |
| 2025-10-08 | 40.39 | $72.85 | 1.3M |
| 2025-10-07 | 40.84 | $73.74 | 495015 |
| 2025-10-06 | 41.56 | $72.53 | 446820 |
| 2025-10-03 | 42.31 | $72.95 | 490400 |
| 2025-10-02 | 43.26 | $71.75 | 779900 |
| 2025-10-01 | 44.32 | $73.00 | 827046 |
| 2025-09-30 | 44.82 | $73.31 | 426114 |
| 2025-09-29 | 45.72 | $72.85 | 473121 |
| 2025-09-26 | 46.96 | $72.76 | 647057 |
| 2025-09-25 | 48.26 | $73.57 | 1.2M |
| 2025-09-24 | 48.59 | $74.26 | 2.1M |
| 2025-09-23 | 48.86 | $73.62 | 757700 |
| 2025-09-22 | 49.30 | $73.93 | 1.1M |
| 2025-09-19 | 49.52 | $74.38 | 1.4M |
| 2025-09-18 | 49.76 | $75.32 | 704200 |
| 2025-09-17 | 50.03 | $73.14 | 607010 |
| 2025-09-16 | 50.54 | $73.79 | 413818 |
| 2025-09-15 | 50.71 | $74.19 | 436332 |
| 2025-09-12 | 50.92 | $74.31 | 336400 |
| 2025-09-11 | 50.79 | $75.99 | 485767 |
| 2025-09-10 | 50.72 | $74.89 | 409600 |
| 2025-09-09 | 50.45 | $77.69 | 604100 |
| 2025-09-08 | 49.89 | $77.39 | 505700 |
| 2025-09-05 | 49.06 | $76.06 | 445655 |
| 2025-09-04 | 48.34 | $74.18 | 593400 |
| 2025-09-03 | 47.74 | $74.61 | 624700 |
| 2025-09-02 | 46.88 | $74.34 | 920875 |
| 2025-08-29 | 46.00 | $73.87 | 1.1M |
| 2025-08-28 | 45.07 | $75.53 | 1.7M |
| 2025-08-27 | 43.72 | $74.65 | 930400 |
| 2025-08-26 | 42.31 | $74.20 | 851400 |
| 2025-08-25 | 40.90 | $71.81 | 790003 |
| 2025-08-22 | 39.59 | $71.52 | 1.2M |
| 2025-08-21 | 38.21 | $69.06 | 559600 |
| 2025-08-20 | 36.99 | $66.71 | 343738 |
| 2025-08-19 | 35.89 | $65.16 | 1.0M |
| 2025-08-18 | 34.80 | $66.68 | 699423 |
| 2025-08-15 | 32.90 | $67.93 | 1.0M |
| 2025-08-14 | 30.92 | $64.83 | 640736 |
| 2025-08-13 | 29.11 | $65.14 | 1.1M |
| 2025-08-12 | 27.19 | $64.72 | 1.4M |
| 2025-08-11 | 25.17 | $65.87 | 1.9M |
| 2025-08-08 | 23.14 | $59.97 | 878647 |
| 2025-08-07 | 21.71 | $59.82 | 2.0M |
| 2025-08-06 | 20.20 | $53.39 | 611500 |
| 2025-08-05 | 20.23 | $51.84 | 368636 |
| 2025-08-04 | 20.89 | $52.24 | 313600 |
| 2025-08-01 | 21.59 | $52.02 | 337700 |
| 2025-07-31 | 22.00 | $51.68 | 325700 |
| 2025-07-30 | 22.49 | $51.12 | 406940 |
| 2025-07-29 | 22.87 | $51.17 | 304300 |
| 2025-07-28 | 23.36 | $51.49 | 252407 |
| 2025-07-25 | 23.67 | $51.83 | 247804 |
| 2025-07-24 | 24.10 | $52.17 | 294815 |
| 2025-07-23 | 24.10 | $53.05 | 415800 |
| 2025-07-22 | 24.15 | $52.19 | 335400 |
| 2025-07-21 | 24.66 | $51.95 | 267213 |
| 2025-07-18 | 25.13 | $51.93 | 256000 |
| 2025-07-17 | 25.28 | $52.73 | 256900 |
| 2025-07-16 | 25.07 | $52.80 | 372785 |
| 2025-07-15 | 24.85 | $51.98 | 313300 |
| 2025-07-14 | 24.66 | $53.28 | 705635 |
| 2025-07-11 | 24.05 | $52.66 | 321143 |
| 2025-07-10 | 23.62 | $53.01 | 379719 |
| 2025-07-09 | 23.26 | $53.46 | 703182 |
| 2025-07-08 | 22.87 | $50.27 | 298606 |
| 2025-07-07 | 23.35 | $50.47 | 581661 |
| 2025-07-03 | 23.68 | $50.30 | 216700 |
| 2025-07-02 | 24.14 | $49.09 | 462000 |
| 2025-07-01 | 25.00 | $48.39 | 743621 |
| 2025-06-30 | 25.75 | $50.89 | 393700 |
| 2025-06-27 | 25.21 | $51.09 | 939544 |
| 2025-06-26 | 24.82 | $50.56 | 234600 |
| 2025-06-25 | 24.41 | $50.13 | 272409 |
| 2025-06-24 | 24.14 | $51.11 | 310001 |
| 2025-06-23 | 23.65 | $50.28 | 353567 |
| 2025-06-20 | 23.27 | $50.34 | 737624 |
| 2025-06-18 | 22.72 | $50.80 | 414100 |
| 2025-06-17 | 22.01 | $50.70 | 526534 |
| 2025-06-16 | 21.30 | $50.42 | 598401 |
| 2025-06-13 | 20.26 | $49.63 | 442126 |
| 2025-06-12 | 19.29 | $49.02 | 378600 |
| 2025-06-11 | 18.32 | $48.46 | 675212 |
| 2025-06-10 | 17.40 | $48.98 | 600605 |
| 2025-06-09 | 16.44 | $47.05 | 396823 |
| 2025-06-06 | 16.16 | $46.38 | 272949 |
| 2025-06-05 | 16.03 | $44.65 | 393300 |
| 2025-06-04 | 16.51 | $44.61 | 275733 |
| 2025-06-03 | 16.55 | $45.29 | 457345 |
| 2025-06-02 | 16.32 | $45.97 | 587533 |
| 2025-05-30 | 16.08 | $44.46 | 336400 |
| 2025-05-29 | 16.55 | $44.00 | 513504 |
| 2025-05-28 | 16.95 | $43.73 | 205542 |
| 2025-05-27 | 17.56 | $43.87 | 293700 |
| 2025-05-23 | 18.14 | $44.00 | 164640 |
| 2025-05-22 | 18.96 | $44.05 | 249900 |
| 2025-05-21 | 19.43 | $44.31 | 322800 |
| 2025-05-20 | 19.92 | $45.34 | 393200 |
| 2025-05-19 | 20.36 | $44.89 | 375600 |
| 2025-05-16 | 20.66 | $45.01 | 219847 |
| 2025-05-15 | 20.85 | $45.28 | 231000 |
| 2025-05-14 | 21.15 | $44.39 | 230800 |
| 2025-05-13 | 21.36 | $45.27 | 462438 |
| 2025-05-12 | 21.38 | $45.57 | 385948 |
| 2025-05-09 | 21.46 | $44.27 | 653800 |
| 2025-05-08 | 21.55 | $45.24 | 1.2M |
| 2025-05-07 | 21.65 | $41.22 | 405442 |
| 2025-05-06 | 21.99 | $41.00 | 372800 |
| 2025-05-05 | 22.36 | $44.15 | 475814 |
| 2025-05-02 | 23.23 | $43.69 | 398500 |
| 2025-05-01 | 24.20 | $43.42 | 435300 |
| 2025-04-30 | 25.40 | $43.45 | 351200 |
| 2025-04-29 | 26.73 | $42.54 | 444113 |
| 2025-04-28 | 27.84 | $41.31 | 307343 |
| 2025-04-25 | 28.34 | $40.80 | 186100 |
| 2025-04-24 | 28.63 | $40.47 | 295008 |
| 2025-04-23 | 28.84 | $39.62 | 524600 |
| 2025-04-22 | 28.70 | $39.43 | 449800 |
| 2025-04-21 | 28.21 | $38.39 | 315200 |
| 2025-04-17 | 27.71 | $39.10 | 429100 |
| 2025-04-16 | 26.95 | $38.75 | 315230 |
| 2025-04-15 | 25.89 | $38.63 | 335900 |
| 2025-04-14 | 24.86 | $39.59 | 296120 |
| 2025-04-11 | 23.90 | $39.58 | 512121 |
| 2025-04-10 | 22.81 | $39.12 | 514500 |
| 2025-04-09 | 21.67 | $41.47 | 881100 |
| 2025-04-08 | 20.46 | $39.32 | 516100 |
| 2025-04-07 | 19.44 | $41.00 | 684300 |
| 2025-04-04 | 18.59 | $42.03 | 641600 |
| 2025-04-03 | 18.13 | $43.23 | 464323 |
| 2025-04-02 | 18.15 | $45.00 | 451148 |
| 2025-04-01 | 18.34 | $44.04 | 405400 |
| 2025-03-31 | 18.47 | $45.05 | 394615 |
| 2025-03-28 | 18.72 | $45.99 | 155900 |
| 2025-03-27 | 19.56 | $46.08 | 535436 |
| 2025-03-26 | 20.44 | $46.28 | 393047 |
| 2025-03-25 | 21.44 | $47.06 | 264930 |
| 2025-03-24 | 22.43 | $47.02 | 437300 |
| 2025-03-21 | 23.57 | $47.02 | 896100 |
| 2025-03-20 | 24.48 | $47.87 | 454900 |
| 2025-03-19 | 25.43 | $47.13 | 521933 |
| 2025-03-18 | 26.70 | $44.31 | 350800 |
| 2025-03-17 | 27.23 | $45.15 | 452124 |
| 2025-03-14 | 27.80 | $44.28 | 392600 |
| 2025-03-13 | 28.43 | $44.56 | 229200 |
| 2025-03-12 | 29.04 | $45.03 | 789310 |
| 2025-03-11 | 29.73 | $44.06 | 445200 |
| 2025-03-10 | 29.92 | $43.01 | 604600 |
| 2025-03-07 | 29.84 | $43.46 | 585000 |
| 2025-03-06 | 29.91 | $43.42 | 596779 |
| 2025-03-05 | 30.09 | $44.64 | 657400 |
| 2025-03-04 | 30.48 | $45.22 | 560134 |
| 2025-03-03 | 31.05 | $45.99 | 590014 |
| 2025-02-28 | 31.83 | $47.57 | 513300 |
| 2025-02-27 | 32.78 | $46.98 | 967439 |
| 2025-02-26 | 33.78 | $50.52 | 486728 |
| 2025-02-25 | 34.53 | $49.93 | 608911 |
| 2025-02-24 | 35.32 | $50.95 | 594400 |
| 2025-02-21 | 35.74 | $52.45 | 940110 |
| 2025-02-20 | 35.37 | $53.16 | 510111 |
| 2025-02-19 | 35.13 | $52.17 | 568200 |
| 2025-02-18 | 34.43 | $52.70 | 888832 |
| 2025-02-14 | 33.83 | $50.04 | 398500 |
| 2025-02-13 | 33.54 | $50.70 | 237825 |
| 2025-02-12 | 33.19 | $50.72 | 316921 |
| 2025-02-11 | 33.00 | $50.16 | 371000 |
| 2025-02-10 | 32.13 | $50.46 | 356800 |
| 2025-02-07 | 30.99 | $51.06 | 616405 |
| 2025-02-06 | 29.68 | $51.23 | 610309 |
| 2025-02-05 | 28.20 | $52.28 | 801787 |
| 2025-02-04 | 26.64 | $50.21 | 410219 |
| 2025-02-03 | 25.52 | $48.59 | 455413 |
| 2025-01-31 | 24.70 | $48.88 | 441475 |
| 2025-01-30 | 23.42 | $48.44 | 713602 |
| 2025-01-29 | 22.27 | $48.60 | 257888 |
| 2025-01-28 | 21.09 | $48.54 | 326605 |
| 2025-01-27 | 19.75 | $48.48 | 1.3M |
| 2025-01-24 | 18.39 | $47.53 | 435624 |
| 2025-01-23 | 17.16 | $48.65 | 428526 |
| 2025-01-22 | 15.87 | $46.72 | 598500 |
| 2025-01-21 | 14.67 | $47.98 | 430997 |
| 2025-01-17 | 13.41 | $46.95 | 451636 |
| 2025-01-16 | 12.44 | $45.83 | 499309 |
| 2025-01-15 | 11.60 | $46.33 | 644331 |
| 2025-01-14 | 10.72 | $43.32 | 892300 |
| 2025-01-13 | 10.37 | $44.00 | 516403 |
| 2025-01-10 | 10.33 | $41.32 | 409906 |
| 2025-01-08 | 10.47 | $42.00 | 306000 |
| 2025-01-07 | 11.00 | $42.06 | 509128 |
| 2025-01-06 | 11.46 | $43.09 | 739724 |
| 2025-01-03 | 11.60 | $42.80 | 264400 |
| 2025-01-02 | 11.90 | $42.04 | 209700 |
| 2024-12-31 | 12.50 | $41.35 | 223009 |
| 2024-12-30 | 12.87 | $41.18 | 250000 |
| 2024-12-27 | 13.27 | $41.56 | 215800 |
| 2024-12-26 | 13.78 | $42.03 | 194100 |
| 2024-12-24 | 14.39 | $42.17 | 78000 |
| 2024-12-23 | 15.04 | $41.73 | 320411 |
| 2024-12-20 | 15.63 | $41.51 | 1.2M |
| 2024-12-19 | 16.24 | $41.13 | 540627 |
| 2024-12-18 | 16.35 | $40.60 | 553802 |
| 2024-12-17 | 16.46 | $42.65 | 279100 |
| 2024-12-16 | 17.06 | $42.39 | 334953 |
| 2024-12-13 | 17.79 | $42.44 | 456000 |
| 2024-12-12 | 18.48 | $42.28 | 561908 |
| 2024-12-11 | 19.26 | $43.61 | 295012 |
| 2024-12-10 | 20.14 | $44.10 | 765300 |
| 2024-12-09 | 20.95 | $43.31 | 393800 |
| 2024-12-06 | 21.93 | $44.67 | 300800 |
| 2024-12-05 | 21.94 | $44.40 | 304100 |
| 2024-12-04 | 21.90 | $45.47 | 219500 |
| 2024-12-03 | 21.59 | $45.59 | 200208 |
| 2024-12-02 | 21.19 | $46.21 | 301400 |
| 2024-11-29 | 20.78 | $46.22 | 206900 |
| 2024-11-27 | 19.75 | $46.65 | 279943 |
| 2024-11-26 | 18.70 | $45.15 | 323950 |
| 2024-11-25 | 17.87 | $44.27 | 544613 |
| 2024-11-22 | 17.01 | $44.73 | 314200 |
| 2024-11-21 | 16.31 | $43.48 | 352000 |
| 2024-11-20 | 15.75 | $43.69 | 450900 |
| 2024-11-19 | 15.16 | $42.09 | 389600 |
| 2024-11-18 | 14.80 | $41.42 | 595800 |
| 2024-11-15 | 14.43 | $44.50 | 605104 |
| 2024-11-14 | 12.93 | $46.26 | 862800 |
| 2024-11-13 | 11.28 | $43.92 | 622300 |
| 2024-11-12 | 10.40 | $42.28 | 717971 |
| 2024-11-11 | 9.48 | $41.61 | 287900 |
| 2024-11-08 | 9.47 | $42.00 | 367700 |
| 2024-11-07 | 9.47 | $41.08 | 241800 |
| 2024-11-06 | 9.87 | $41.09 | 438220 |
| 2024-11-05 | 10.13 | $40.72 | 271737 |
| 2024-11-04 | 10.22 | $40.45 | 356800 |
| 2024-11-01 | 10.41 | $40.40 | 357420 |
| 2024-10-31 | 10.69 | $38.46 | 246800 |
| 2024-10-30 | 10.83 | $39.18 | 306204 |
| 2024-10-29 | 11.09 | $39.06 | 203733 |
| 2024-10-28 | 11.24 | $39.54 | 203126 |
| 2024-10-25 | 11.59 | $38.89 | 195510 |
| 2024-10-24 | 11.95 | $39.36 | 277204 |
| 2024-10-23 | 12.06 | $38.42 | 213910 |
| 2024-10-22 | 12.17 | $39.68 | 145200 |
| 2024-10-21 | 12.66 | $39.35 | 213722 |
| 2024-10-18 | 12.93 | $39.46 | 644701 |
| 2024-10-17 | 13.55 | $39.32 | 405700 |
| 2024-10-16 | 14.02 | $39.78 | 235600 |
| 2024-10-15 | 14.69 | $39.71 | 136339 |
| 2024-10-14 | 15.35 | $39.77 | 114600 |
| 2024-10-11 | 16.12 | $40.11 | 483414 |
| 2024-10-10 | 16.93 | $38.48 | 352062 |
| 2024-10-09 | 17.09 | $37.85 | 220956 |
| 2024-10-08 | 17.25 | $38.91 | 220700 |
| 2024-10-07 | 17.90 | $38.75 | 283743 |
| 2024-10-04 | 18.44 | $39.26 | 278536 |
| 2024-10-03 | 19.20 | $39.61 | 240300 |
| 2024-10-02 | 19.91 | $41.49 | 524700 |
| 2024-10-01 | 20.52 | $40.12 | 785237 |
| 2024-09-30 | 21.09 | $39.00 | 368635 |
| 2024-09-27 | 21.06 | $38.85 | 192820 |
| 2024-09-26 | 21.08 | $38.70 | 246226 |
| 2024-09-25 | 21.02 | $38.99 | 242814 |
| 2024-09-24 | 21.08 | $38.98 | 639409 |
| 2024-09-23 | 21.15 | $38.93 | 357800 |
| 2024-09-20 | 21.14 | $38.96 | 929634 |
| 2024-09-19 | 21.27 | $39.35 | 339438 |
| 2024-09-18 | 21.40 | $37.90 | 1.5M |
| 2024-09-17 | 21.53 | $40.29 | 305119 |
| 2024-09-16 | 22.51 | $40.42 | 342600 |
| 2024-09-13 | 23.49 | $41.12 | 312121 |
| 2024-09-12 | 24.25 | $41.13 | 203700 |
| 2024-09-11 | 25.00 | $41.91 | 237200 |
| 2024-09-10 | 25.69 | $41.77 | 223900 |
| 2024-09-09 | 26.61 | $41.03 | 376413 |
| 2024-09-06 | 27.57 | $41.12 | 295349 |
| 2024-09-05 | 28.58 | $41.65 | 233000 |
| 2024-09-04 | 29.76 | $41.80 | 368500 |
| 2024-09-03 | 31.01 | $41.31 | 329200 |
| 2024-08-30 | 31.95 | $43.11 | 331405 |
| 2024-08-29 | 32.65 | $41.98 | 610228 |
| 2024-08-28 | 33.38 | $43.87 | 375900 |
| 2024-08-27 | 33.03 | $44.25 | 526200 |
| 2024-08-26 | 32.85 | $43.08 | 310323 |
| 2024-08-23 | 32.78 | $41.12 | 391356 |
| 2024-08-22 | 33.12 | $40.98 | 286100 |
| 2024-08-21 | 33.59 | $41.24 | 406100 |
| 2024-08-20 | 34.09 | $40.99 | 452417 |
| 2024-08-19 | 34.60 | $41.83 | 477012 |
| 2024-08-16 | 35.06 | $40.70 | 454215 |
| 2024-08-15 | 35.69 | $41.53 | 347520 |
| 2024-08-14 | 36.04 | $41.49 | 529050 |
| 2024-08-13 | 36.48 | $41.09 | 577705 |
| 2024-08-12 | 36.71 | $44.74 | 1.1M |
| 2024-08-09 | 36.94 | $40.02 | 375533 |
| 2024-08-08 | 38.26 | $39.87 | 391722 |
| 2024-08-07 | 39.64 | $38.96 | 376843 |
| 2024-08-06 | 40.79 | $39.15 | 331303 |
| 2024-08-05 | 42.09 | $38.50 | 474720 |
| 2024-08-02 | 43.61 | $39.38 | 349100 |
| 2024-08-01 | 44.22 | $40.13 | 576548 |
| 2024-07-31 | 44.40 | $40.55 | 509200 |
| 2024-07-30 | 44.63 | $40.30 | 473600 |
| 2024-07-29 | 44.40 | $42.05 | 771700 |
| 2024-07-26 | 43.69 | $43.33 | 2.4M |
| 2024-07-25 | 42.94 | $40.37 | 800111 |
| 2024-07-24 | 42.56 | $39.07 | 286012 |
| 2024-07-23 | 42.44 | $40.20 | 482855 |
| 2024-07-22 | 42.06 | $39.53 | 618082 |
| 2024-07-19 | 41.82 | $39.49 | 1.2M |
| 2024-07-18 | 41.56 | $37.37 | 471304 |
| 2024-07-17 | 41.50 | $38.37 | 714140 |
| 2024-07-16 | 41.00 | $40.00 | 975252 |
| 2024-07-15 | 39.60 | $39.48 | 796320 |
| 2024-07-12 | 38.14 | $39.44 | 1.1M |
| 2024-07-11 | 36.65 | $37.66 | 758885 |
| 2024-07-10 | 35.33 | $35.92 | 422525 |
| 2024-07-09 | 34.11 | $36.60 | 561983 |
| 2024-07-08 | 32.82 | $35.91 | 1.0M |
| 2024-07-05 | 31.51 | $34.43 | 593804 |
| 2024-07-03 | 30.48 | $33.88 | 222124 |
| 2024-07-02 | 29.40 | $33.68 | 385234 |
| 2024-07-01 | 28.27 | $34.16 | 693198 |
| 2024-06-28 | 26.75 | $34.19 | 2.7M |
| 2024-06-27 | 25.29 | $33.11 | 706016 |
| 2024-06-26 | 23.92 | $32.86 | 486813 |
| 2024-06-25 | 22.50 | $33.14 | 860470 |
| 2024-06-24 | 20.64 | $34.85 | 1.3M |
| 2024-06-21 | 18.68 | $32.05 | 3.2M |
| 2024-06-20 | 17.11 | $31.14 | 1.2M |
| 2024-06-18 | 15.58 | $29.25 | 1.7M |
| 2024-06-17 | 13.64 | $33.00 | 3.7M |
| 2024-06-14 | 11.68 | $25.92 | 553257 |
| 2024-06-13 | 11.49 | $26.68 | 405403 |
| 2024-06-12 | 10.91 | $27.00 | 1.0M |
| 2024-06-11 | 10.52 | $26.20 | 481316 |
| 2024-06-10 | 10.45 | $25.55 | 455502 |
| 2024-06-07 | 10.96 | $25.07 | 641569 |
| 2024-06-06 | 11.46 | $24.96 | 412667 |
| 2024-06-05 | 11.54 | $26.30 | 732602 |
| 2024-06-04 | 11.39 | $25.79 | 793904 |
| 2024-06-03 | 11.23 | $25.35 | 1.1M |
| 2024-05-31 | 11.60 | $24.03 | 565910 |
| 2024-05-30 | 12.01 | $24.44 | 465035 |
| 2024-05-29 | 12.57 | $24.21 | 464544 |
| 2024-05-28 | 13.18 | $24.76 | 779083 |
| 2024-05-24 | 13.64 | $24.55 | 319055 |
| 2024-05-23 | 14.12 | $25.47 | 502209 |
| 2024-05-22 | 13.79 | $26.22 | 309152 |
| 2024-05-21 | 13.27 | $25.79 | 344702 |
| 2024-05-20 | 13.06 | $25.30 | 377645 |
| 2024-05-17 | 13.00 | $24.07 | 308777 |
| 2024-05-16 | 13.45 | $24.75 | 366735 |
| 2024-05-15 | 13.56 | $24.99 | 345099 |
| 2024-05-14 | 13.65 | $24.80 | 377332 |
| 2024-05-13 | 13.86 | $24.78 | 385150 |
| 2024-05-10 | 13.99 | $24.76 | 429935 |
| 2024-05-09 | 14.21 | $25.83 | 631766 |
| 2024-05-08 | 14.38 | $25.04 | 357020 |
| 2024-05-07 | 15.08 | $25.91 | 271526 |
| 2024-05-06 | 15.39 | $26.39 | 327946 |
| 2024-05-03 | 15.96 | $25.84 | 341067 |
| 2024-05-02 | 16.68 | $25.60 | 313320 |
| 2024-05-01 | 17.48 | $25.72 | 681541 |
| 2024-04-30 | 18.32 | $25.11 | 538614 |
| 2024-04-29 | 18.77 | $25.07 | 369245 |
| 2024-04-26 | 19.08 | $24.46 | 268335 |
| 2024-04-25 | 18.84 | $24.49 | 817338 |
| 2024-04-24 | 18.45 | $24.02 | 317121 |
| 2024-04-23 | 18.40 | $24.42 | 423071 |
| 2024-04-22 | 18.60 | $24.17 | 254735 |
| 2024-04-19 | 18.40 | $23.81 | 336931 |
| 2024-04-18 | 17.76 | $23.57 | 400347 |
| 2024-04-17 | 17.09 | $23.85 | 327457 |
| 2024-04-16 | 16.62 | $24.01 | 317919 |
| 2024-04-15 | 16.12 | $23.91 | 404570 |
| 2024-04-12 | 15.53 | $24.58 | 484700 |
| 2024-04-11 | 15.12 | $25.83 | 294609 |
| 2024-04-10 | 15.35 | $25.63 | 377179 |
| 2024-04-09 | 15.55 | $26.20 | 402532 |
| 2024-04-08 | 15.94 | $25.92 | 296251 |
| 2024-04-05 | 16.36 | $26.26 | 555415 |
| 2024-04-04 | 16.80 | $25.33 | 443059 |
| 2024-04-03 | 16.82 | $24.74 | 424902 |
| 2024-04-02 | 16.30 | $25.21 | 1.0M |
| 2024-04-01 | 15.92 | $25.45 | 526093 |
| 2024-03-28 | 15.53 | $25.12 | 424360 |
| 2024-03-27 | 15.26 | $25.12 | 401405 |
| 2024-03-26 | 14.85 | $24.92 | 462256 |
| 2024-03-25 | 14.49 | $26.14 | 471526 |
| 2024-03-22 | 14.47 | $26.13 | 485046 |
| 2024-03-21 | 14.52 | $26.04 | 500621 |
| 2024-03-20 | 14.65 | $26.99 | 653249 |
| 2024-03-19 | 14.63 | $27.01 | 695103 |
| 2024-03-18 | 14.79 | $25.98 | 790686 |
| 2024-03-15 | 14.78 | $26.77 | 2.3M |
| 2024-03-14 | 15.24 | $28.17 | 895684 |
| 2024-03-13 | 15.81 | $27.77 | 583859 |
| 2024-03-12 | 16.22 | $27.48 | 500422 |
| 2024-03-11 | 16.17 | $26.94 | 461287 |
| 2024-03-08 | 16.31 | $28.15 | 319248 |
| 2024-03-07 | 17.16 | $28.21 | 279915 |
| 2024-03-06 | 17.90 | $28.41 | 487106 |
| 2024-03-05 | 18.78 | $28.00 | 464561 |
| 2024-03-04 | 19.71 | $28.68 | 318506 |
| 2024-03-01 | 20.01 | $29.27 | 473509 |
| 2024-02-29 | 20.18 | $28.71 | 1.0M |
| 2024-02-28 | 20.50 | $28.89 | 318702 |
| 2024-02-27 | 20.17 | $29.61 | 452735 |
| 2024-02-26 | 19.94 | $29.06 | 290806 |
| 2024-02-23 | 19.93 | $27.81 | 224021 |
| 2024-02-22 | 20.32 | $28.22 | 273772 |
| 2024-02-21 | 20.57 | $28.29 | 267751 |
| 2024-02-20 | 20.81 | $29.09 | 467541 |
| 2024-02-16 | 20.48 | $29.28 | 437248 |
| 2024-02-15 | 20.24 | $28.98 | 316399 |
| 2024-02-14 | 20.34 | $28.47 | 333304 |
| 2024-02-13 | 20.60 | $28.08 | 864952 |
| 2024-02-12 | 20.86 | $29.93 | 861713 |
| 2024-02-09 | 21.15 | $27.98 | 364645 |
| 2024-02-08 | 22.11 | $27.02 | 414726 |
| 2024-02-07 | 22.52 | $26.76 | 449361 |
| 2024-02-06 | 22.75 | $27.21 | 409178 |
| 2024-02-05 | 22.98 | $26.27 | 324992 |
| 2024-02-02 | 22.75 | $26.52 | 557959 |
| 2024-02-01 | 22.51 | $26.59 | 416621 |
| 2024-01-31 | 22.35 | $26.46 | 438701 |
| 2024-01-30 | 22.29 | $26.60 | 519404 |
| 2024-01-29 | 22.16 | $27.12 | 581407 |
| 2024-01-26 | 22.03 | $26.17 | 385560 |
| 2024-01-25 | 21.70 | $26.21 | 676360 |
| 2024-01-24 | 21.27 | $26.49 | 452361 |
| 2024-01-23 | 20.97 | $26.49 | 587378 |
| 2024-01-22 | 20.49 | $26.45 | 507184 |
| 2024-01-19 | 20.05 | $26.33 | 806776 |
| 2024-01-18 | 19.37 | $26.34 | 972794 |
| 2024-01-17 | 18.69 | $26.80 | 936010 |
| 2024-01-16 | 17.87 | $26.72 | 848123 |
| 2024-01-12 | 17.06 | $27.29 | 570951 |
| 2024-01-11 | 16.32 | $26.88 | 1.1M |
| 2024-01-10 | 15.49 | $26.26 | 1.5M |
| 2024-01-09 | 14.62 | $27.91 | 923070 |
| 2024-01-08 | 14.20 | $28.51 | 1.2M |
| 2024-01-05 | 13.75 | $28.85 | 413170 |
| 2024-01-04 | 13.82 | $29.68 | 577042 |
| 2024-01-03 | 13.97 | $29.40 | 755466 |
| 2024-01-02 | 14.22 | $30.02 | 670980 |
| 2023-12-29 | 14.48 | $29.52 | 565288 |
| 2023-12-28 | 14.64 | $29.96 | 526022 |
| 2023-12-27 | 14.88 | $30.06 | 430122 |
| 2023-12-26 | 15.23 | $30.25 | 430341 |
| 2023-12-22 | 15.53 | $30.00 | 1.1M |
| 2023-12-21 | 15.84 | $31.09 | 423558 |
| 2023-12-20 | 16.52 | $30.79 | 752034 |
| 2023-12-19 | 17.38 | $31.57 | 1.0M |
| 2023-12-18 | 17.99 | $29.39 | 3.3M |
| 2023-12-15 | 17.95 | $34.93 | 1.5M |
| 2023-12-14 | 17.18 | $34.59 | 878700 |
| 2023-12-13 | 16.62 | $33.92 | 994492 |
| 2023-12-12 | 16.24 | $33.64 | 569732 |
| 2023-12-11 | 15.93 | $32.28 | 768311 |
| 2023-12-08 | 15.92 | $32.86 | 533822 |
| 2023-12-07 | 15.64 | $32.28 | 435580 |
| 2023-12-06 | 15.54 | $31.58 | 347381 |
| 2023-12-05 | 15.38 | $32.50 | 780015 |
| 2023-12-04 | 15.21 | $31.70 | 644779 |
| 2023-12-01 | 15.44 | $32.00 | 499741 |
| 2023-11-30 | 15.43 | $32.07 | 833357 |
| 2023-11-29 | 15.20 | $31.65 | 416179 |
| 2023-11-28 | 15.25 | $31.33 | 461238 |
| 2023-11-27 | 15.47 | $32.04 | 632616 |
| 2023-11-24 | 15.20 | $32.35 | 212246 |
| 2023-11-22 | 14.67 | $32.00 | 291660 |
| 2023-11-21 | 14.31 | $32.00 | 488977 |
| 2023-11-20 | 13.87 | $32.10 | 892596 |
| 2023-11-17 | 13.28 | $32.32 | 499003 |
| 2023-11-16 | 12.72 | $30.31 | 377080 |
| 2023-11-15 | 12.50 | $30.36 | 1.1M |
| 2023-11-14 | 12.12 | $30.33 | 801319 |
| 2023-11-13 | 11.79 | $30.49 | 667542 |
| 2023-11-10 | 11.78 | $28.61 | 236333 |
| 2023-11-09 | 12.40 | $28.48 | 424494 |
| 2023-11-08 | 13.06 | $29.74 | 313493 |
| 2023-11-07 | 13.04 | $30.00 | 354524 |
| 2023-11-06 | 13.19 | $29.35 | 582868 |
| 2023-11-03 | 13.36 | $30.00 | 1.6M |
| 2023-11-02 | 13.29 | $28.39 | 412766 |
| 2023-11-01 | 13.90 | $28.42 | 460486 |
| 2023-10-31 | 14.49 | $27.43 | 419444 |
| 2023-10-30 | 14.57 | $27.25 | 171944 |
| 2023-10-27 | 14.70 | $27.14 | 376768 |
| 2023-10-26 | 14.84 | $27.54 | 256293 |
| 2023-10-25 | 15.23 | $27.49 | 273844 |
| 2023-10-24 | 15.64 | $28.89 | 468079 |
| 2023-10-23 | 16.29 | $27.89 | 285935 |
| 2023-10-20 | 16.74 | $28.90 | 293859 |
| 2023-10-19 | 17.62 | $28.90 | 330034 |
| 2023-10-18 | 18.45 | $27.96 | 450072 |
| 2023-10-17 | 18.95 | $28.91 | 270847 |
| 2023-10-16 | 19.78 | $27.89 | 322706 |
| 2023-10-13 | 20.05 | $28.12 | 256728 |
| 2023-10-12 | 20.72 | $28.04 | 328450 |
| 2023-10-11 | 21.49 | $28.80 | 419191 |
| 2023-10-10 | 22.51 | $30.57 | 355923 |
| 2023-10-09 | 22.83 | $30.44 | 269880 |
| 2023-10-06 | 23.40 | $29.92 | 197152 |
| 2023-10-05 | 24.15 | $29.63 | 293765 |
| 2023-10-04 | 25.17 | $28.65 | 388905 |
| 2023-10-03 | 26.31 | $29.77 | 408024 |
| 2023-10-02 | 27.15 | $29.30 | 669903 |
| 2023-09-29 | 27.95 | $31.60 | 461171 |
| 2023-09-28 | 27.42 | $31.56 | 502622 |
| 2023-09-27 | 26.86 | $30.80 | 345978 |
| 2023-09-26 | 26.59 | $30.38 | 339791 |
| 2023-09-25 | 26.30 | $30.96 | 339942 |
| 2023-09-22 | 26.14 | $30.72 | 296142 |
| 2023-09-21 | 25.62 | $31.92 | 498938 |
| 2023-09-20 | 25.11 | $31.08 | 804761 |
| 2023-09-19 | 24.18 | $31.00 | 436734 |
| 2023-09-18 | 23.27 | $32.11 | 639508 |
| 2023-09-15 | 21.55 | $32.85 | 2.1M |
| 2023-09-14 | 19.87 | $32.36 | 2.6M |
| 2023-09-13 | 18.18 | $29.96 | 1.2M |
| 2023-09-12 | 16.55 | $31.06 | 562080 |
| 2023-09-11 | 15.06 | $30.43 | 1.3M |
| 2023-09-08 | 13.63 | $29.73 | 618770 |
| 2023-09-07 | 12.46 | $28.82 | 922469 |
| 2023-09-06 | 11.42 | $28.51 | 545500 |
| 2023-09-05 | 10.55 | $27.62 | 658100 |
| 2023-09-01 | 9.73 | $26.44 | 330900 |
| 2023-08-31 | 9.66 | $26.43 | 417700 |
| 2023-08-30 | 9.44 | $26.43 | 234800 |
| 2023-08-29 | 9.32 | $26.02 | 157700 |
| 2023-08-28 | 9.36 | $26.35 | 151800 |
| 2023-08-25 | 9.08 | $26.54 | 214000 |
| 2023-08-24 | 8.92 | $25.73 | 207600 |
| 2023-08-23 | 8.95 | $26.20 | 255000 |
| 2023-08-22 | 8.66 | $26.30 | 466100 |
| 2023-08-21 | 8.63 | $26.15 | 421200 |
| 2023-08-18 | 8.75 | $24.97 | 214200 |
| 2023-08-17 | 8.94 | $24.63 | 354500 |
| 2023-08-16 | 8.94 | $24.70 | 405700 |
| 2023-08-15 | 9.08 | $25.69 | 270700 |
| 2023-08-14 | 9.32 | $25.85 | 398600 |
| 2023-08-11 | 9.44 | $26.52 | 241600 |
| 2023-08-10 | 9.11 | $26.29 | 433300 |
| 2023-08-09 | 8.93 | $25.79 | 403000 |
| 2023-08-08 | 8.89 | $25.45 | 379800 |
| 2023-08-07 | 9.12 | $25.68 | 589400 |
| 2023-08-04 | 9.21 | $26.45 | 927400 |
| 2023-08-03 | 9.32 | $24.88 | 634400 |
| 2023-08-02 | 9.47 | $24.92 | 469500 |
| 2023-08-01 | 9.39 | $24.97 | 555100 |
| 2023-07-31 | 9.41 | $25.76 | 489000 |
| 2023-07-28 | 9.63 | $25.79 | 759300 |
| 2023-07-27 | 10.00 | $25.55 | 532800 |
| 2023-07-26 | 10.40 | $25.99 | 633800 |
| 2023-07-25 | 10.81 | $25.05 | 442800 |
| 2023-07-24 | 10.59 | $24.73 | 582400 |
| 2023-07-21 | 10.37 | $25.89 | 700200 |
| 2023-07-20 | 10.83 | $26.87 | 1.2M |
| 2023-07-19 | 11.32 | $26.50 | 709300 |
| 2023-07-18 | 11.69 | $27.21 | 1.7M |
| 2023-07-17 | 11.87 | $27.14 | 1.7M |
| 2023-07-14 | 12.06 | $26.25 | 305200 |
| 2023-07-13 | 11.88 | $26.03 | 166900 |
| 2023-07-12 | 11.99 | $26.30 | 771900 |
| 2023-07-11 | 12.17 | $26.61 | 379300 |
| 2023-07-10 | 12.30 | $26.51 | 570100 |
| 2023-07-07 | 12.43 | $26.17 | 203800 |
| 2023-07-06 | 12.49 | $26.25 | 282800 |
| 2023-07-05 | 12.37 | $26.01 | 254000 |
| 2023-07-03 | 12.11 | $25.65 | 188000 |
| 2023-06-30 | 11.74 | $25.87 | 471200 |
| 2023-06-29 | 11.36 | $24.59 | 395200 |
| 2023-06-28 | 10.74 | $25.39 | 732600 |
| 2023-06-27 | 10.32 | $25.40 | 631200 |
| 2023-06-26 | 10.01 | $26.01 | 470300 |
| 2023-06-23 | 9.82 | $27.35 | 1.4M |
| 2023-06-22 | 10.29 | $28.56 | 302900 |
| 2023-06-21 | 10.41 | $28.60 | 348400 |
| 2023-06-20 | 10.66 | $28.33 | 490000 |
| 2023-06-16 | 11.10 | $27.55 | 1.1M |
| 2023-06-15 | 11.57 | $28.09 | 686700 |
| 2023-06-14 | 11.61 | $28.33 | 1.3M |
| 2023-06-13 | 11.76 | $30.09 | 794200 |
| 2023-06-12 | 10.55 | $28.97 | 814800 |
| 2023-06-09 | 9.78 | $28.40 | 245500 |
| 2023-06-08 | 8.96 | $29.05 | 722700 |
| 2023-06-07 | 7.92 | $28.57 | 373400 |
| 2023-06-06 | 7.20 | $27.83 | 262800 |
| 2023-06-05 | 6.68 | $26.93 | 210200 |
| 2023-06-02 | 6.71 | $26.33 | 233900 |
| 2023-06-01 | 6.98 | $26.11 | 317500 |
| 2023-05-31 | 7.20 | $26.23 | 385300 |
| 2023-05-30 | 7.55 | $26.04 | 218300 |
| 2023-05-26 | 7.85 | $26.13 | 568000 |
| 2023-05-25 | 8.07 | $26.07 | 300300 |
| 2023-05-24 | 8.31 | $26.84 | 256100 |
| 2023-05-23 | 8.12 | $27.88 | 542900 |
| 2023-05-22 | 7.26 | $27.93 | 384400 |
| 2023-05-19 | 6.78 | $26.02 | 157600 |
| 2023-05-18 | 7.12 | $26.05 | 369900 |
| 2023-05-17 | 7.09 | $26.17 | 502500 |
| 2023-05-16 | 7.15 | $26.29 | 520100 |
| 2023-05-15 | 7.14 | $26.03 | 218300 |
| 2023-05-12 | 7.41 | $26.04 | 385000 |
| 2023-05-11 | 7.72 | $26.22 | 403700 |
| 2023-05-10 | 8.05 | $26.20 | 344200 |
| 2023-05-09 | 8.29 | $26.32 | 321400 |
| 2023-05-08 | 8.54 | $26.36 | 519900 |
| 2023-05-05 | 8.93 | $26.23 | 550400 |
| 2023-05-04 | 9.36 | $27.85 | 478000 |
| 2023-05-03 | 8.86 | $28.59 | 652900 |
| 2023-05-02 | 8.33 | $27.24 | 391300 |
| 2023-05-01 | 8.47 | $26.99 | 268400 |
| 2023-04-28 | 8.51 | $26.85 | 289900 |
| 2023-04-27 | 8.83 | $25.95 | 227500 |
| 2023-04-26 | 9.19 | $26.43 | 567400 |
| 2023-04-25 | 9.52 | $26.76 | 866400 |
| 2023-04-24 | 9.71 | $27.31 | 341800 |
| 2023-04-21 | 9.75 | $27.26 | 747000 |
| 2023-04-20 | 9.80 | $25.76 | 296300 |
| 2023-04-19 | 10.13 | $26.01 | 978400 |
| 2023-04-18 | 10.48 | $25.84 | 490400 |
| 2023-04-17 | 10.99 | $25.75 | 853300 |
| 2023-04-14 | 11.24 | $24.99 | 859600 |
| 2023-04-13 | 11.07 | $24.79 | 3.7M |
| 2023-04-12 | 10.82 | $23.51 | 5.6M |
| 2023-04-11 | 10.55 | $24.99 | 215500 |
| 2023-04-10 | 10.57 | $24.96 | 335000 |
| 2023-04-06 | 10.88 | $25.00 | 322600 |
| 2023-04-05 | 11.21 | $24.71 | 272100 |
| 2023-04-04 | 11.37 | $24.95 | 304600 |
| 2023-04-03 | 11.78 | $25.00 | 296000 |
| 2023-03-31 | 12.20 | $24.02 | 288600 |
| 2023-03-30 | 12.47 | $22.78 | 256300 |
| 2023-03-29 | 12.29 | $23.36 | 166000 |
| 2023-03-28 | 12.75 | $22.89 | 116100 |
| 2023-03-27 | 13.23 | $23.50 | 221800 |
| 2023-03-24 | 13.78 | $22.99 | 154400 |
| 2023-03-23 | 14.00 | $23.07 | 200400 |
| 2023-03-22 | 14.23 | $22.25 | 169400 |
| 2023-03-21 | 14.50 | $23.08 | 145000 |
| 2023-03-20 | 15.04 | $23.60 | 185800 |
| 2023-03-17 | 15.82 | $23.04 | 932800 |
| 2023-03-16 | 15.93 | $23.28 | 254500 |
| 2023-03-15 | 16.25 | $23.63 | 224700 |
| 2023-03-14 | 16.76 | $24.10 | 471300 |
| 2023-03-13 | 17.30 | $22.66 | 473700 |
| 2023-03-10 | 16.97 | $22.30 | 561100 |
| 2023-03-09 | 16.78 | $23.52 | 434100 |
| 2023-03-08 | 16.91 | $23.76 | 225900 |
| 2023-03-07 | 17.06 | $23.79 | 179900 |
| 2023-03-06 | 17.06 | $23.88 | 191000 |
| 2023-03-03 | 17.18 | $23.86 | 190200 |
| 2023-03-02 | 17.22 | $23.55 | 160400 |
| 2023-03-01 | 17.44 | $23.70 | 153100 |
| 2023-02-28 | 17.76 | $23.51 | 188400 |
| 2023-02-27 | 18.20 | $23.03 | 194500 |
| 2023-02-24 | 18.67 | $23.02 | 189100 |
| 2023-02-23 | 18.91 | $23.59 | 197800 |
| 2023-02-22 | 18.71 | $23.51 | 236600 |
| 2023-02-21 | 18.74 | $22.88 | 382500 |
| 2023-02-17 | 18.77 | $23.83 | 227300 |
| 2023-02-16 | 18.96 | $22.74 | 322800 |
| 2023-02-15 | 19.59 | $22.56 | 208600 |
| 2023-02-14 | 20.58 | $22.61 | 181500 |
| 2023-02-13 | 21.62 | $23.54 | 139000 |
| 2023-02-10 | 21.81 | $23.67 | 241400 |
| 2023-02-09 | 22.01 | $23.30 | 180900 |
| 2023-02-08 | 22.14 | $23.15 | 309800 |
| 2023-02-07 | 22.42 | $23.81 | 330400 |
| 2023-02-06 | 22.61 | $23.66 | 248600 |
| 2023-02-03 | 22.37 | $23.95 | 388000 |
| 2023-02-02 | 21.90 | $24.00 | 402800 |
| 2023-02-01 | 21.31 | $23.88 | 220300 |
| 2023-01-31 | 20.84 | $23.48 | 419800 |
| 2023-01-30 | 20.42 | $23.58 | 242800 |
| 2023-01-27 | 19.77 | $23.87 | 268900 |
| 2023-01-26 | 19.06 | $23.68 | 382500 |
| 2023-01-25 | 18.33 | $23.62 | 382100 |
| 2023-01-24 | 17.77 | $22.33 | 908600 |
| 2023-01-23 | 17.53 | $21.46 | 519200 |
| 2023-01-20 | 17.70 | $21.25 | 424400 |
| 2023-01-19 | 17.53 | $22.31 | 318000 |
| 2023-01-18 | 17.10 | $21.89 | 257800 |
| 2023-01-17 | 16.57 | $22.33 | 303400 |
| 2023-01-13 | 15.97 | $22.00 | 338400 |
| 2023-01-12 | 15.37 | $22.15 | 391100 |
| 2023-01-11 | 14.86 | $20.83 | 491800 |
| 2023-01-10 | 14.65 | $19.19 | 538900 |
| 2023-01-09 | 14.88 | $20.02 | 879600 |
| 2023-01-06 | 14.02 | $19.91 | 211700 |
| 2023-01-05 | 13.83 | $19.55 | 197500 |
| 2023-01-04 | 13.62 | $19.59 | 269200 |
| 2023-01-03 | 13.50 | $19.28 | 201400 |
| 2022-12-30 | 13.82 | $19.50 | 162600 |
| 2022-12-29 | 14.12 | $19.29 | 253800 |
| 2022-12-28 | 14.42 | $18.08 | 210600 |
| 2022-12-27 | 14.69 | $17.59 | 209100 |
| 2022-12-23 | 14.97 | $18.24 | 179100 |
| 2022-12-22 | 15.59 | $18.47 | 162900 |
| 2022-12-21 | 16.24 | $18.27 | 189100 |
| 2022-12-20 | 16.76 | $17.77 | 263300 |
| 2022-12-19 | 17.42 | $18.00 | 297200 |
| 2022-12-16 | 18.15 | $18.86 | 1.3M |
| 2022-12-15 | 18.98 | $17.87 | 301900 |
| 2022-12-14 | 18.99 | $18.02 | 939800 |
| 2022-12-13 | 19.15 | $18.01 | 349300 |
| 2022-12-12 | 19.43 | $18.49 | 287000 |
| 2022-12-09 | 19.20 | $18.16 | 259700 |
| 2022-12-08 | 18.88 | $18.30 | 260400 |
| 2022-12-07 | 18.73 | $18.56 | 224100 |
| 2022-12-06 | 18.39 | $18.16 | 447600 |
| 2022-12-05 | 18.02 | $18.33 | 227600 |
| 2022-12-02 | 17.71 | $18.89 | 365800 |
| 2022-12-01 | 17.38 | $18.28 | 575900 |
| 2022-11-30 | 17.06 | $18.65 | 404400 |
| 2022-11-29 | 16.72 | $18.57 | 698400 |
| 2022-11-28 | 16.45 | $19.95 | 245300 |
| 2022-11-25 | 16.56 | $19.87 | 76600 |
| 2022-11-23 | 16.64 | $19.54 | 170300 |
| 2022-11-22 | 16.79 | $19.71 | 163400 |
| 2022-11-21 | 16.64 | $19.27 | 183400 |
| 2022-11-18 | 16.48 | $19.64 | 191300 |
| 2022-11-17 | 16.52 | $19.78 | 217800 |
| 2022-11-16 | 16.34 | $19.58 | 252900 |
| 2022-11-15 | 16.23 | $20.03 | 496800 |
| 2022-11-14 | 15.89 | $19.23 | 340600 |
| 2022-11-11 | 15.62 | $19.91 | 510000 |
| 2022-11-10 | 15.01 | $20.06 | 722800 |
| 2022-11-09 | 14.36 | $20.02 | 915800 |
| 2022-11-08 | 13.68 | $23.94 | 206800 |
| 2022-11-07 | 14.03 | $23.69 | 274400 |
| 2022-11-04 | 14.54 | $23.00 | 234500 |
| 2022-11-03 | 15.23 | $22.98 | 146800 |
| 2022-11-02 | 15.89 | $23.24 | 398800 |
| 2022-11-01 | 16.58 | $23.09 | 208500 |
| 2022-10-31 | 17.43 | $22.55 | 213100 |
| 2022-10-28 | 18.32 | $23.83 | 354200 |
| 2022-10-27 | 19.26 | $21.38 | 356100 |
| 2022-10-26 | 20.21 | $23.08 | 293800 |
| 2022-10-25 | 20.60 | $23.73 | 453100 |
| 2022-10-24 | 21.21 | $20.02 | 395400 |
| 2022-10-21 | 21.09 | $19.52 | 310000 |
| 2022-10-20 | 21.18 | $19.85 | 188600 |
| 2022-10-19 | 21.32 | $19.43 | 320900 |
| 2022-10-18 | 21.14 | $19.81 | 219200 |
| 2022-10-17 | 21.17 | $19.64 | 333000 |
| 2022-10-14 | 21.03 | $19.12 | 313000 |
| 2022-10-13 | 20.57 | $18.17 | 271300 |
| 2022-10-12 | 19.46 | $17.90 | 474900 |
| 2022-10-11 | 18.30 | $18.00 | 1.0M |
| 2022-10-10 | 17.13 | $18.22 | 1.6M |
| 2022-10-07 | 15.93 | $18.63 | 578900 |
| 2022-10-06 | 14.92 | $19.87 | 703400 |
| 2022-10-05 | 14.25 | $20.67 | 382000 |
| 2022-10-04 | 13.73 | $21.37 | 539700 |
| 2022-10-03 | 13.37 | $21.62 | 357100 |
| 2022-09-30 | 12.78 | $21.01 | 284200 |
| 2022-09-29 | 12.22 | $20.99 | 352900 |
| 2022-09-28 | 11.65 | $22.66 | 267000 |
| 2022-09-27 | 11.65 | $23.08 | 520600 |
| 2022-09-26 | 11.43 | $21.40 | 204800 |
| 2022-09-23 | 10.94 | $22.40 | 295400 |
| 2022-09-22 | 10.54 | $22.55 | 204000 |
| 2022-09-21 | 10.12 | $21.90 | 286200 |
| 2022-09-20 | 9.86 | $22.59 | 289200 |
| 2022-09-19 | 9.61 | $22.29 | 458600 |
| 2022-09-16 | 9.36 | $23.48 | 2.0M |
| 2022-09-15 | 9.25 | $22.92 | 456300 |
| 2022-09-14 | 8.91 | $22.75 | 428100 |
| 2022-09-13 | 8.79 | $22.71 | 471700 |
| 2022-09-12 | 8.33 | $23.02 | 565500 |
| 2022-09-09 | 7.99 | $25.15 | 196800 |
| 2022-09-08 | 8.23 | $26.52 | 292000 |
| 2022-09-07 | 8.62 | $25.41 | 180000 |
| 2022-09-06 | 8.73 | $25.19 | 483800 |
| 2022-09-02 | 8.87 | $25.03 | 152800 |
| 2022-09-01 | 9.12 | $25.40 | 363000 |
| 2022-08-31 | 9.40 | $24.98 | 255200 |
| 2022-08-30 | 9.41 | $23.90 | 209400 |
| 2022-08-29 | 9.43 | $25.24 | 264600 |
| 2022-08-26 | 9.75 | $25.00 | 298300 |
| 2022-08-25 | 10.16 | $25.76 | 382900 |
| 2022-08-24 | 10.52 | $26.52 | 415300 |
| 2022-08-23 | 11.01 | $25.17 | 163600 |
| 2022-08-22 | 11.20 | $24.28 | 177700 |
| 2022-08-19 | 11.30 | $24.36 | 102700 |
| 2022-08-18 | 11.31 | $24.48 | 98300 |
| 2022-08-17 | 11.27 | $24.41 | 164200 |
| 2022-08-16 | 11.30 | $24.53 | 212100 |
| 2022-08-15 | 11.34 | $25.73 | 300700 |
| 2022-08-12 | 11.62 | $25.00 | 294300 |
| 2022-08-11 | 11.77 | $24.75 | 388000 |
| 2022-08-10 | 11.92 | $24.93 | 2.4M |
| 2022-08-09 | 12.08 | $27.49 | 426000 |
| 2022-08-08 | 11.99 | $28.35 | 640600 |
| 2022-08-05 | 11.37 | $29.44 | 791000 |
| 2022-08-04 | 10.84 | $26.05 | 212500 |
| 2022-08-03 | 11.32 | $23.30 | 130200 |
| 2022-08-02 | 10.85 | $22.02 | 317900 |
| 2022-08-01 | 10.36 | $23.10 | 452800 |
| 2022-07-29 | 10.37 | $25.10 | 126200 |
| 2022-07-28 | 10.76 | $25.05 | 75700 |
| 2022-07-27 | 11.10 | $25.00 | 164900 |
| 2022-07-26 | 11.58 | $25.00 | 141200 |
| 2022-07-25 | 12.09 | $24.46 | 143000 |
| 2022-07-22 | 12.17 | $24.39 | 101900 |
| 2022-07-21 | 12.32 | $24.59 | 152300 |
| 2022-07-20 | 12.49 | $24.25 | 178600 |
| 2022-07-19 | 12.83 | $22.81 | 169700 |
| 2022-07-18 | 13.34 | $21.79 | 106700 |
| 2022-07-15 | 13.97 | $24.13 | 177100 |
| 2022-07-14 | 13.90 | $23.74 | 67000 |
| 2022-07-13 | 13.63 | $24.77 | 167600 |
| 2022-07-12 | 13.35 | $24.25 | 153900 |
| 2022-07-11 | 13.25 | $24.16 | 152900 |
| 2022-07-08 | 13.02 | $23.86 | 163900 |
| 2022-07-07 | 12.89 | $22.81 | 155800 |
| 2022-07-06 | 13.07 | $21.75 | 164200 |
| 2022-07-05 | 13.60 | $21.78 | 190600 |
| 2022-07-01 | 14.30 | $19.98 | 76600 |
| 2022-06-30 | 14.27 | $19.46 | 122800 |
| 2022-06-29 | 14.11 | $18.86 | 168600 |
| 2022-06-28 | 13.73 | $18.42 | 146500 |
| 2022-06-27 | 13.39 | $18.88 | 254000 |
| 2022-06-24 | 13.15 | $18.71 | 1.8M |
| 2022-06-23 | 12.91 | $20.57 | 265300 |
| 2022-06-22 | 12.87 | $20.35 | 280200 |
| 2022-06-21 | 13.05 | $20.70 | 363000 |
| 2022-06-17 | 13.12 | $19.95 | 308700 |
| 2022-06-16 | 12.99 | $18.78 | 210800 |
| 2022-06-15 | 12.15 | $18.89 | 299300 |
| 2022-06-14 | 11.33 | $19.12 | 201200 |
| 2022-06-13 | 10.76 | $20.22 | 377900 |
| 2022-06-10 | 10.25 | $21.36 | 187700 |
| 2022-06-09 | 10.26 | $23.04 | 149600 |
| 2022-06-08 | 10.67 | $24.60 | 114500 |
| 2022-06-07 | 10.63 | $24.20 | 196400 |
| 2022-06-06 | 10.74 | $24.29 | 295700 |
| 2022-06-03 | 10.58 | $25.23 | 191500 |
| 2022-06-02 | 10.57 | $23.51 | 122800 |
| 2022-06-01 | 11.07 | $23.78 | 204700 |
| 2022-05-31 | 11.60 | $23.39 | 483200 |
| 2022-05-27 | 12.15 | $24.76 | 307600 |
| 2022-05-26 | 12.42 | $24.58 | 266300 |
| 2022-05-25 | 12.41 | $25.70 | 273600 |
| 2022-05-24 | 12.08 | $25.26 | 290600 |
| 2022-05-23 | 11.84 | $25.23 | 318700 |
| 2022-05-20 | 11.58 | $25.58 | 378300 |
| 2022-05-19 | 11.42 | $24.21 | 211000 |
| 2022-05-18 | 11.71 | $22.95 | 148300 |
| 2022-05-17 | 12.24 | $24.02 | 276700 |
| 2022-05-16 | 12.43 | $24.02 | 190300 |
| 2022-05-13 | 12.90 | $24.00 | 380100 |
| 2022-05-12 | 13.40 | $22.28 | 235100 |
| 2022-05-11 | 13.62 | $21.70 | 194700 |
| 2022-05-10 | 13.81 | $22.55 | 190700 |
| 2022-05-09 | 14.19 | $22.05 | 343700 |
| 2022-05-06 | 14.63 | $25.26 | 423800 |
| 2022-05-05 | 14.86 | $25.03 | 201300 |
| 2022-05-04 | 15.09 | $23.58 | 179900 |
| 2022-05-03 | 15.53 | $24.01 | 105300 |
| 2022-05-02 | 16.30 | $24.36 | 89100 |
| 2022-04-29 | 17.10 | $23.78 | 83100 |
| 2022-04-28 | 17.68 | $23.77 | 224500 |
| 2022-04-27 | 18.29 | $26.22 | 138500 |
| 2022-04-26 | 18.46 | $26.26 | 100700 |
| 2022-04-25 | 18.43 | $25.75 | 73600 |
| 2022-04-22 | 18.70 | $25.67 | 108600 |
| 2022-04-21 | 19.00 | $25.52 | 122500 |
| 2022-04-20 | 19.09 | $26.13 | 83300 |
| 2022-04-19 | 19.23 | $25.99 | 87200 |
| 2022-04-18 | 19.11 | $26.20 | 156200 |
| 2022-04-14 | 18.99 | $27.50 | 152600 |
| 2022-04-13 | 17.84 | $27.45 | 116400 |
| 2022-04-12 | 16.68 | $26.26 | 102300 |
| 2022-04-11 | 15.74 | $26.00 | 159000 |
| 2022-04-08 | 14.63 | $27.46 | 153500 |
| 2022-04-07 | 13.74 | $26.55 | 198400 |
| 2022-04-06 | 12.87 | $26.85 | 261600 |
| 2022-04-05 | 12.06 | $24.24 | 148600 |
| 2022-04-04 | 11.86 | $24.07 | 75100 |
| 2022-04-01 | 11.91 | $23.22 | 141100 |
| 2022-03-31 | 12.30 | $22.02 | 142400 |
| 2022-03-30 | 12.62 | $21.95 | 77400 |
| 2022-03-29 | 13.10 | $22.44 | 78200 |
| 2022-03-28 | 13.58 | $21.48 | 164900 |
| 2022-03-25 | 14.08 | $22.71 | 112500 |
| 2022-03-24 | 14.46 | $23.02 | 98500 |
| 2022-03-23 | 14.79 | $23.16 | 89100 |
| 2022-03-22 | 14.94 | $23.57 | 84500 |
| 2022-03-21 | 15.17 | $22.13 | 103200 |
| 2022-03-18 | 15.67 | $22.84 | 262500 |
| 2022-03-17 | 15.90 | $23.00 | 187200 |
| 2022-03-16 | 16.68 | $21.93 | 282900 |
| 2022-03-15 | 17.16 | $21.65 | 105400 |
| 2022-03-14 | 17.53 | $21.51 | 248100 |
| 2022-03-11 | 17.92 | $21.75 | 227700 |
| 2022-03-10 | 18.35 | $21.91 | 358500 |
| 2022-03-09 | 18.79 | $22.80 | 323700 |
| 2022-03-08 | 19.24 | $21.20 | 136600 |
| 2022-03-07 | 19.94 | $21.34 | 120200 |
| 2022-03-04 | 20.97 | $21.29 | 117100 |
| 2022-03-03 | 21.94 | $20.66 | 276400 |
| 2022-03-02 | 22.94 | $21.15 | 176000 |
| 2022-03-01 | 24.04 | $21.34 | 206000 |
| 2022-02-28 | 25.05 | $23.70 | 64300 |
| 2022-02-25 | 25.34 | $23.65 | 87100 |
| 2022-02-24 | 25.22 | $23.42 | 252300 |
| 2022-02-23 | 25.13 | $23.93 | 347500 |
| 2022-02-22 | 24.11 | $23.50 | 186100 |
| 2022-02-18 | 23.15 | $23.12 | 346500 |
| 2022-02-17 | 22.30 | $22.74 | 123200 |
| 2022-02-16 | 21.55 | $22.75 | 126900 |
| 2022-02-15 | 20.89 | $21.95 | 79800 |
| 2022-02-14 | 20.43 | $21.08 | 231600 |
| 2022-02-11 | 20.27 | $20.98 | 212400 |
| 2022-02-10 | 19.64 | $22.41 | 137900 |
| 2022-02-09 | 18.08 | $22.78 | 508600 |
| 2022-02-08 | 16.44 | $21.47 | 112900 |
| 2022-02-07 | 15.27 | $20.38 | 406800 |
| 2022-02-04 | 14.44 | $19.23 | 139900 |
| 2022-02-03 | 14.18 | $18.71 | 75700 |
| 2022-02-02 | 14.11 | $18.85 | 72500 |
| 2022-02-01 | 13.81 | $18.95 | 119300 |
| 2022-01-31 | 13.66 | $19.05 | 265500 |
| 2022-01-28 | 13.50 | $18.16 | 93500 |
| 2022-01-27 | 13.95 | $17.10 | 140000 |
| 2022-01-26 | 14.17 | $17.61 | 1.0M |
| 2022-01-25 | 14.38 | $17.72 | 104300 |
| 2022-01-24 | 14.98 | $17.60 | 250500 |
| 2022-01-21 | 15.61 | $16.90 | 134600 |
| 2022-01-20 | 15.80 | $17.86 | 127100 |
| 2022-01-19 | 15.05 | $18.19 | 88300 |
| 2022-01-18 | 14.39 | $18.36 | 197000 |
| 2022-01-14 | 13.65 | $18.74 | 185600 |
| 2022-01-13 | 12.95 | $17.96 | 212300 |
| 2022-01-12 | 12.43 | $17.53 | 224200 |
| 2022-01-11 | 12.18 | $15.92 | 110400 |
| 2022-01-10 | 12.37 | $15.50 | 54000 |
| 2022-01-07 | 12.96 | $15.56 | 70700 |
| 2022-01-06 | 13.33 | $15.87 | 57200 |
| 2022-01-05 | 13.78 | $15.74 | 75100 |
| 2022-01-04 | 13.89 | $16.60 | 124000 |
| 2022-01-03 | 13.41 | $16.36 | 97900 |
| 2021-12-31 | 13.04 | $15.95 | 78500 |
| 2021-12-30 | 12.92 | $15.71 | 55300 |
| 2021-12-29 | 12.79 | $15.73 | 65300 |
| 2021-12-28 | 12.90 | $15.93 | 91400 |
| 2021-12-27 | 12.77 | $15.68 | 108500 |
| 2021-12-23 | 12.95 | $15.60 | 60300 |
| 2021-12-22 | 13.07 | $15.67 | 60900 |
| 2021-12-21 | 13.19 | $15.69 | 164500 |
| 2021-12-20 | 13.07 | $15.76 | 175100 |
| 2021-12-17 | 13.09 | $15.00 | 354200 |
| 2021-12-16 | 13.56 | $14.97 | 121800 |
| 2021-12-15 | 14.27 | $14.63 | 91600 |
| 2021-12-14 | 14.75 | $13.90 | 115900 |
| 2021-12-13 | 14.76 | $13.88 | 87700 |
| 2021-12-10 | 14.76 | $14.03 | 86100 |
| 2021-12-09 | 15.15 | $14.30 | 115500 |
| 2021-12-08 | 15.74 | $14.51 | 79800 |
| 2021-12-07 | 16.17 | $14.10 | 133400 |
| 2021-12-06 | 16.41 | $13.25 | 206800 |
| 2021-12-03 | 16.13 | $13.27 | 108400 |
| 2021-12-02 | 15.60 | $13.57 | 206200 |
| 2021-12-01 | 15.24 | $13.76 | 196800 |
| 2021-11-30 | 15.13 | $14.23 | 359500 |
| 2021-11-29 | 14.92 | $13.05 | 183200 |
| 2021-11-26 | 14.05 | $13.41 | 64900 |
| 2021-11-24 | 13.46 | $14.32 | 90400 |
| 2021-11-23 | 12.94 | $13.94 | 123100 |
| 2021-11-22 | 12.39 | $14.04 | 153800 |
| 2021-11-19 | 12.12 | $15.69 | 130500 |
| 2021-11-18 | 12.73 | $15.55 | 201700 |
| 2021-11-17 | 13.30 | $15.46 | 211800 |
| 2021-11-16 | 13.94 | $15.89 | 239800 |
| 2021-11-15 | 14.38 | $15.49 | 91800 |
| 2021-11-12 | 14.87 | $15.88 | 85100 |
| 2021-11-11 | 15.47 | $15.96 | 138100 |
| 2021-11-10 | 16.11 | $15.90 | 143000 |
| 2021-11-09 | 16.76 | $15.83 | 224100 |
| 2021-11-08 | 17.62 | $16.06 | 213100 |
| 2021-11-05 | 18.41 | $16.21 | 98100 |
| 2021-11-04 | 19.18 | $16.24 | 79200 |
| 2021-11-03 | 19.70 | $16.54 | 130900 |
| 2021-11-02 | 20.26 | $16.18 | 67100 |
| 2021-11-01 | 21.31 | $16.23 | 68800 |
| 2021-10-29 | 22.41 | $15.88 | 107500 |
| 2021-10-28 | 23.30 | $15.71 | 162900 |
| 2021-10-27 | 24.08 | $15.67 | 174200 |
| 2021-10-26 | 24.84 | $15.80 | 211200 |
| 2021-10-25 | 25.74 | $15.69 | 248000 |
| 2021-10-22 | 26.48 | $15.21 | 180900 |
| 2021-10-21 | 27.18 | $15.75 | 238800 |
| 2021-10-20 | 28.23 | $15.79 | 209300 |
| 2021-10-19 | 29.39 | $16.48 | 112900 |
| 2021-10-18 | 30.78 | $16.53 | 163600 |
| 2021-10-15 | 32.24 | $17.12 | 202600 |
| 2021-10-14 | 33.44 | $17.04 | 94900 |
| 2021-10-13 | 34.96 | $16.92 | 163900 |
| 2021-10-12 | 36.56 | $16.96 | 165700 |
| 2021-10-11 | 38.09 | $17.23 | 80900 |
| 2021-10-08 | 39.82 | $16.68 | 105600 |
| 2021-10-07 | 41.86 | $17.01 | 174300 |
| 2021-10-06 | 43.90 | $17.43 | 285200 |
| 2021-10-05 | 46.05 | $16.73 | 788500 |
| 2021-10-04 | 48.31 | $17.64 | 419600 |
| 2021-10-01 | 49.68 | $19.35 | 427200 |
| 2021-09-30 | 50.35 | $19.92 | 1.2M |
| 2021-09-29 | 50.58 | $18.67 | 1.9M |
| 2021-09-28 | 50.83 | $18.75 | 345300 |
| 2021-09-27 | 51.86 | $18.30 | 363600 |
| 2021-09-24 | 52.63 | $18.49 | 282300 |
| 2021-09-23 | 52.97 | $20.18 | 248000 |
| 2021-09-22 | 52.10 | $19.46 | 272600 |
| 2021-09-21 | 51.35 | $19.10 | 272300 |
| 2021-09-20 | 50.64 | $19.00 | 318900 |
| 2021-09-17 | 49.89 | $18.08 | 358300 |
| 2021-09-16 | 49.38 | $18.33 | 79700 |
| 2021-09-15 | 48.90 | $18.43 | 152200 |
| 2021-09-14 | 48.40 | $17.82 | 136600 |
| 2021-09-13 | 47.87 | $17.93 | 85500 |
| 2021-09-10 | 46.88 | $18.15 | 70400 |
| 2021-09-09 | 45.93 | $18.21 | 72000 |
| 2021-09-08 | 44.79 | $17.90 | 57500 |
| 2021-09-07 | 43.60 | $18.06 | 162200 |
| 2021-09-03 | 42.35 | $18.00 | 177900 |
| 2021-09-02 | 41.20 | $17.20 | 267200 |
| 2021-09-01 | 40.14 | $16.18 | 44100 |
| 2021-08-31 | 39.40 | $16.25 | 101900 |
| 2021-08-30 | 38.64 | $16.02 | 49500 |
| 2021-08-27 | 37.86 | $16.25 | 156200 |
| 2021-08-26 | 37.04 | $15.55 | 59200 |
| 2021-08-25 | 36.42 | $15.17 | 35700 |
| 2021-08-24 | 35.93 | $14.89 | 61700 |
| 2021-08-23 | 35.54 | $14.70 | 77700 |
| 2021-08-20 | 35.18 | $14.18 | 34300 |
| 2021-08-19 | 34.94 | $14.19 | 49400 |
| 2021-08-18 | 34.68 | $14.12 | 35800 |
| 2021-08-17 | 34.44 | $14.39 | 29000 |
| 2021-08-16 | 34.10 | $14.12 | 47300 |
| 2021-08-13 | 33.77 | $14.24 | 88900 |
| 2021-08-12 | 33.39 | $14.19 | 25200 |
| 2021-08-11 | 32.98 | $14.39 | 47700 |
| 2021-08-10 | 32.58 | $14.05 | 53700 |
| 2021-08-09 | 32.16 | $14.25 | 38900 |
| 2021-08-06 | 31.61 | $14.70 | 304800 |
| 2021-08-05 | 31.03 | $14.54 | 62200 |
| 2021-08-04 | 30.16 | $14.63 | 46500 |
| 2021-08-03 | 29.05 | $15.01 | 65600 |
| 2021-08-02 | 27.84 | $14.88 | 25100 |
| 2021-07-30 | 26.65 | $14.45 | 46400 |
| 2021-07-29 | 25.49 | $14.17 | 283600 |
| 2021-07-28 | 24.27 | $13.95 | 102800 |
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