Is Xenon Pharmaceuticals Inc. (XENE) a Buy, Sell, or Hold?
Enter your email address below for free access to our Xenon Pharmaceuticals Inc. (XENE) research center and poll results.
NASDAQ : XENE
Xenon Pharmaceuticals Inc. — Technical Indicators
$65.78 USD
$0.36 (0.55%)
- Volume
- 501.95K
- Average Volume
- 1.44M
- Market Capitalization
- $6.36B
- P/E Ratio
- -14.00
- Dividend Yield
- 0.00%
- Price Target
- $89.50
- Year High
- $72.66
- Year Low
- $30.00
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $27.79
Overall Technical Signal
Signal
BUY
0% Confidence
Bullish
5
Indicators
Bearish
3
Indicators
Neutral
0
Indicators
5 Bullish / 3 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
65.45
2026-07-27
Close Price
$65.78
Vol: 517185
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
16.58
Average
37.62
Maximum
65.45
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-27 | 65.45 | $65.78 | 517185 |
| 2026-07-24 | 65.15 | $65.42 | 529959 |
| 2026-07-23 | 64.72 | $65.42 | 490795 |
| 2026-07-22 | 64.23 | $66.18 | 593542 |
| 2026-07-21 | 63.65 | $66.74 | 832630 |
| 2026-07-20 | 63.05 | $66.04 | 701658 |
| 2026-07-17 | 62.39 | $68.26 | 1.3M |
| 2026-07-16 | 61.64 | $66.98 | 1.5M |
| 2026-07-15 | 60.89 | $67.71 | 772030 |
| 2026-07-14 | 60.13 | $67.30 | 1.0M |
| 2026-07-13 | 59.37 | $67.72 | 1.5M |
| 2026-07-10 | 58.59 | $68.92 | 1.5M |
| 2026-07-09 | 57.71 | $70.96 | 2.6M |
| 2026-07-08 | 56.80 | $69.95 | 4.8M |
| 2026-07-07 | 55.86 | $63.37 | 1.4M |
| 2026-07-06 | 55.28 | $60.54 | 1.7M |
| 2026-07-02 | 54.91 | $60.96 | 1.5M |
| 2026-07-01 | 54.53 | $60.30 | 1.3M |
| 2026-06-30 | 54.13 | $60.36 | 1.3M |
| 2026-06-29 | 53.78 | $60.13 | 1.7M |
| 2026-06-26 | 53.51 | $59.74 | 8.8M |
| 2026-06-25 | 53.27 | $56.78 | 1.1M |
| 2026-06-24 | 53.12 | $55.58 | 1.4M |
| 2026-06-23 | 53.04 | $54.61 | 1.5M |
| 2026-06-22 | 53.02 | $54.79 | 1.9M |
| 2026-06-18 | 52.99 | $52.91 | 1.9M |
| 2026-06-17 | 53.07 | $53.20 | 1.2M |
| 2026-06-16 | 53.12 | $51.99 | 710000 |
| 2026-06-15 | 53.20 | $52.40 | 1.2M |
| 2026-06-12 | 53.30 | $52.10 | 704211 |
| 2026-06-11 | 53.50 | $52.19 | 1.7M |
| 2026-06-10 | 53.68 | $51.34 | 1.3M |
| 2026-06-09 | 53.86 | $52.79 | 1.4M |
| 2026-06-08 | 54.01 | $51.21 | 1.2M |
| 2026-06-05 | 54.28 | $51.73 | 1.7M |
| 2026-06-04 | 54.49 | $52.99 | 1.4M |
| 2026-06-03 | 54.77 | $53.46 | 1.7M |
| 2026-06-02 | 54.98 | $52.30 | 1.9M |
| 2026-06-01 | 55.24 | $53.41 | 1.3M |
| 2026-05-29 | 55.37 | $54.73 | 1.4M |
| 2026-05-28 | 55.44 | $54.79 | 2.4M |
| 2026-05-27 | 55.49 | $53.90 | 2.3M |
| 2026-05-26 | 55.52 | $53.98 | 1.8M |
| 2026-05-22 | 55.53 | $54.17 | 969842 |
| 2026-05-21 | 55.59 | $54.12 | 1.1M |
| 2026-05-20 | 55.65 | $54.68 | 1.0M |
| 2026-05-19 | 55.75 | $54.05 | 852800 |
| 2026-05-18 | 55.87 | $53.71 | 677000 |
| 2026-05-15 | 56.03 | $54.39 | 610337 |
| 2026-05-14 | 56.30 | $56.00 | 1.4M |
| 2026-05-13 | 56.42 | $55.88 | 1.1M |
| 2026-05-12 | 56.57 | $55.00 | 789700 |
| 2026-05-11 | 56.79 | $55.78 | 714926 |
| 2026-05-08 | 56.93 | $56.44 | 920547 |
| 2026-05-07 | 57.03 | $56.00 | 576400 |
| 2026-05-06 | 57.16 | $58.59 | 724100 |
| 2026-05-05 | 57.11 | $57.71 | 1.2M |
| 2026-05-04 | 57.10 | $57.40 | 809500 |
| 2026-05-01 | 57.07 | $56.13 | 1.8M |
| 2026-04-30 | 57.11 | $56.04 | 1.3M |
| 2026-04-29 | 57.14 | $55.75 | 1.7M |
| 2026-04-28 | 57.26 | $54.53 | 729511 |
| 2026-04-27 | 57.31 | $54.26 | 693981 |
| 2026-04-24 | 57.32 | $55.24 | 601481 |
| 2026-04-23 | 57.34 | $55.41 | 613440 |
| 2026-04-22 | 57.35 | $56.65 | 720818 |
| 2026-04-21 | 57.18 | $56.40 | 666700 |
| 2026-04-20 | 57.08 | $57.09 | 1.1M |
| 2026-04-17 | 56.98 | $59.70 | 870230 |
| 2026-04-16 | 56.75 | $58.43 | 976900 |
| 2026-04-15 | 56.58 | $58.88 | 937428 |
| 2026-04-14 | 56.40 | $59.35 | 851666 |
| 2026-04-13 | 56.16 | $58.60 | 498401 |
| 2026-04-10 | 56.00 | $58.40 | 656000 |
| 2026-04-09 | 55.97 | $58.59 | 764500 |
| 2026-04-08 | 55.99 | $57.54 | 819723 |
| 2026-04-07 | 56.15 | $57.65 | 667703 |
| 2026-04-06 | 56.40 | $56.84 | 1.7M |
| 2026-04-02 | 55.66 | $56.85 | 897518 |
| 2026-04-01 | 54.92 | $56.69 | 1.4M |
| 2026-03-31 | 54.24 | $58.15 | 1.6M |
| 2026-03-30 | 53.52 | $55.55 | 1.1M |
| 2026-03-27 | 52.87 | $54.48 | 966700 |
| 2026-03-26 | 52.30 | $55.53 | 1.1M |
| 2026-03-25 | 51.77 | $55.57 | 1.8M |
| 2026-03-24 | 51.22 | $53.38 | 1.1M |
| 2026-03-23 | 50.80 | $54.42 | 1.6M |
| 2026-03-20 | 50.21 | $54.94 | 1.8M |
| 2026-03-19 | 49.57 | $55.17 | 1.5M |
| 2026-03-18 | 48.97 | $55.07 | 1.6M |
| 2026-03-17 | 48.34 | $55.20 | 1.0M |
| 2026-03-16 | 47.67 | $54.66 | 1.7M |
| 2026-03-13 | 47.01 | $55.23 | 3.9M |
| 2026-03-12 | 46.33 | $57.90 | 2.9M |
| 2026-03-11 | 45.57 | $59.04 | 5.5M |
| 2026-03-10 | 44.75 | $60.61 | 3.8M |
| 2026-03-09 | 43.84 | $62.76 | 11.5M |
| 2026-03-06 | 42.77 | $41.94 | 1.1M |
| 2026-03-05 | 42.69 | $42.05 | 815200 |
| 2026-03-04 | 42.65 | $43.05 | 1.1M |
| 2026-03-03 | 42.60 | $43.79 | 1.6M |
| 2026-03-02 | 42.48 | $42.55 | 1.3M |
| 2026-02-27 | 42.41 | $43.23 | 1.7M |
| 2026-02-26 | 42.33 | $44.92 | 709138 |
| 2026-02-25 | 42.19 | $44.58 | 656546 |
| 2026-02-24 | 42.08 | $44.79 | 958510 |
| 2026-02-23 | 41.95 | $42.72 | 706033 |
| 2026-02-20 | 41.90 | $42.23 | 735310 |
| 2026-02-19 | 41.90 | $43.08 | 698113 |
| 2026-02-18 | 41.79 | $42.51 | 800700 |
| 2026-02-17 | 41.74 | $41.66 | 1.1M |
| 2026-02-13 | 41.66 | $41.48 | 763832 |
| 2026-02-12 | 41.62 | $41.62 | 718341 |
| 2026-02-11 | 41.62 | $42.76 | 900446 |
| 2026-02-10 | 41.50 | $42.63 | 881600 |
| 2026-02-09 | 41.43 | $42.43 | 748300 |
| 2026-02-06 | 41.42 | $41.38 | 611414 |
| 2026-02-05 | 41.41 | $40.39 | 542441 |
| 2026-02-04 | 41.50 | $41.15 | 684450 |
| 2026-02-03 | 41.49 | $42.12 | 880541 |
| 2026-02-02 | 41.47 | $41.45 | 649600 |
| 2026-01-30 | 41.62 | $41.01 | 631700 |
| 2026-01-29 | 41.81 | $41.76 | 612817 |
| 2026-01-28 | 41.93 | $41.95 | 610307 |
| 2026-01-27 | 42.05 | $42.39 | 567034 |
| 2026-01-26 | 42.17 | $42.20 | 1.2M |
| 2026-01-23 | 42.31 | $41.76 | 522610 |
| 2026-01-22 | 42.45 | $42.24 | 1.3M |
| 2026-01-21 | 42.64 | $41.00 | 1.4M |
| 2026-01-20 | 42.80 | $41.49 | 738843 |
| 2026-01-16 | 42.89 | $39.98 | 1.0M |
| 2026-01-15 | 43.04 | $40.74 | 865700 |
| 2026-01-14 | 43.15 | $41.58 | 1.2M |
| 2026-01-13 | 43.25 | $40.36 | 698900 |
| 2026-01-12 | 43.44 | $41.23 | 1.3M |
| 2026-01-09 | 43.56 | $42.15 | 2.1M |
| 2026-01-08 | 43.62 | $41.22 | 1.0M |
| 2026-01-07 | 43.74 | $42.12 | 1.3M |
| 2026-01-06 | 43.86 | $41.00 | 1.5M |
| 2026-01-05 | 44.06 | $41.79 | 1.5M |
| 2026-01-02 | 44.20 | $44.49 | 1.2M |
| 2025-12-31 | 44.19 | $44.82 | 1.1M |
| 2025-12-30 | 44.09 | $44.12 | 664200 |
| 2025-12-29 | 44.06 | $44.33 | 584335 |
| 2025-12-26 | 44.08 | $44.84 | 310400 |
| 2025-12-24 | 44.06 | $45.01 | 295400 |
| 2025-12-23 | 44.01 | $44.54 | 459700 |
| 2025-12-22 | 43.89 | $46.08 | 1.2M |
| 2025-12-19 | 43.64 | $44.10 | 1.0M |
| 2025-12-18 | 43.45 | $43.23 | 750600 |
| 2025-12-17 | 43.32 | $43.01 | 777545 |
| 2025-12-16 | 43.20 | $43.00 | 812300 |
| 2025-12-15 | 43.08 | $43.60 | 1.1M |
| 2025-12-12 | 42.94 | $44.06 | 821047 |
| 2025-12-11 | 42.74 | $43.66 | 856400 |
| 2025-12-10 | 42.54 | $43.44 | 722719 |
| 2025-12-09 | 42.36 | $43.52 | 514300 |
| 2025-12-08 | 42.11 | $44.53 | 971200 |
| 2025-12-05 | 41.79 | $45.01 | 518930 |
| 2025-12-04 | 41.46 | $44.61 | 599900 |
| 2025-12-03 | 41.16 | $44.29 | 1.0M |
| 2025-12-02 | 40.90 | $42.88 | 999544 |
| 2025-12-01 | 40.81 | $43.51 | 815800 |
| 2025-11-28 | 40.73 | $44.72 | 236731 |
| 2025-11-26 | 40.63 | $44.49 | 1.1M |
| 2025-11-25 | 40.52 | $43.94 | 1.2M |
| 2025-11-24 | 40.45 | $42.05 | 972700 |
| 2025-11-21 | 40.44 | $41.16 | 626000 |
| 2025-11-20 | 40.42 | $40.27 | 779700 |
| 2025-11-19 | 40.47 | $40.65 | 559200 |
| 2025-11-18 | 40.55 | $40.61 | 859800 |
| 2025-11-17 | 40.67 | $40.61 | 951900 |
| 2025-11-14 | 40.81 | $40.76 | 1.1M |
| 2025-11-13 | 40.85 | $40.04 | 967255 |
| 2025-11-12 | 40.96 | $39.68 | 643600 |
| 2025-11-11 | 41.07 | $39.92 | 485424 |
| 2025-11-10 | 41.10 | $38.41 | 432400 |
| 2025-11-07 | 41.18 | $38.25 | 475400 |
| 2025-11-06 | 41.25 | $38.30 | 586900 |
| 2025-11-05 | 41.40 | $38.66 | 1.1M |
| 2025-11-04 | 41.43 | $39.09 | 1.4M |
| 2025-11-03 | 41.43 | $41.12 | 1.1M |
| 2025-10-31 | 41.35 | $41.92 | 766100 |
| 2025-10-30 | 41.24 | $42.67 | 726400 |
| 2025-10-29 | 41.06 | $42.30 | 749146 |
| 2025-10-28 | 40.91 | $42.53 | 699800 |
| 2025-10-27 | 40.79 | $41.89 | 975508 |
| 2025-10-24 | 40.65 | $40.76 | 859000 |
| 2025-10-23 | 40.51 | $41.20 | 1.0M |
| 2025-10-22 | 40.27 | $42.18 | 639733 |
| 2025-10-21 | 39.99 | $43.04 | 714100 |
| 2025-10-20 | 39.71 | $43.44 | 810618 |
| 2025-10-17 | 39.40 | $41.63 | 832120 |
| 2025-10-16 | 39.17 | $42.17 | 805300 |
| 2025-10-15 | 38.95 | $41.90 | 512000 |
| 2025-10-14 | 38.69 | $40.57 | 432448 |
| 2025-10-13 | 38.44 | $39.99 | 856462 |
| 2025-10-10 | 38.24 | $39.64 | 940800 |
| 2025-10-09 | 38.07 | $41.28 | 1.2M |
| 2025-10-08 | 37.87 | $39.25 | 690454 |
| 2025-10-07 | 37.76 | $39.16 | 627741 |
| 2025-10-06 | 37.68 | $39.55 | 730000 |
| 2025-10-03 | 37.61 | $39.61 | 537300 |
| 2025-10-02 | 37.59 | $39.20 | 682300 |
| 2025-10-01 | 37.56 | $39.12 | 1.2M |
| 2025-09-30 | 37.55 | $40.15 | 1.2M |
| 2025-09-29 | 37.50 | $39.06 | 1.0M |
| 2025-09-26 | 37.49 | $37.98 | 680100 |
| 2025-09-25 | 37.52 | $36.52 | 702648 |
| 2025-09-24 | 37.64 | $36.59 | 711000 |
| 2025-09-23 | 37.74 | $37.31 | 468700 |
| 2025-09-22 | 37.78 | $37.35 | 867600 |
| 2025-09-19 | 37.85 | $36.95 | 1.0M |
| 2025-09-18 | 37.92 | $37.76 | 470635 |
| 2025-09-17 | 37.91 | $36.70 | 928700 |
| 2025-09-16 | 37.94 | $35.66 | 768100 |
| 2025-09-15 | 38.05 | $35.99 | 554048 |
| 2025-09-12 | 38.16 | $36.21 | 562306 |
| 2025-09-11 | 38.25 | $37.22 | 491245 |
| 2025-09-10 | 38.27 | $37.11 | 615200 |
| 2025-09-09 | 38.22 | $37.51 | 666611 |
| 2025-09-08 | 38.05 | $38.19 | 706201 |
| 2025-09-05 | 37.81 | $39.21 | 646100 |
| 2025-09-04 | 37.53 | $38.64 | 744300 |
| 2025-09-03 | 37.31 | $38.83 | 750219 |
| 2025-09-02 | 37.09 | $39.30 | 622800 |
| 2025-08-29 | 36.78 | $38.71 | 677600 |
| 2025-08-28 | 36.37 | $38.60 | 399614 |
| 2025-08-27 | 35.97 | $38.87 | 407933 |
| 2025-08-26 | 35.56 | $38.65 | 577400 |
| 2025-08-25 | 35.18 | $38.14 | 460034 |
| 2025-08-22 | 34.82 | $38.84 | 1.2M |
| 2025-08-21 | 34.39 | $38.18 | 770709 |
| 2025-08-20 | 34.03 | $37.64 | 542928 |
| 2025-08-19 | 33.71 | $37.36 | 582700 |
| 2025-08-18 | 33.41 | $37.82 | 1.2M |
| 2025-08-15 | 33.09 | $38.23 | 820100 |
| 2025-08-14 | 32.76 | $37.96 | 784700 |
| 2025-08-13 | 32.47 | $37.67 | 1.6M |
| 2025-08-12 | 32.16 | $35.99 | 2.0M |
| 2025-08-11 | 31.94 | $34.11 | 1.1M |
| 2025-08-08 | 31.86 | $33.43 | 865116 |
| 2025-08-07 | 31.80 | $33.63 | 602944 |
| 2025-08-06 | 31.77 | $34.27 | 752405 |
| 2025-08-05 | 31.69 | $34.40 | 2.4M |
| 2025-08-04 | 31.54 | $33.16 | 1.9M |
| 2025-08-01 | 31.48 | $30.50 | 754200 |
| 2025-07-31 | 31.61 | $30.54 | 680400 |
| 2025-07-30 | 31.75 | $30.77 | 700800 |
| 2025-07-29 | 31.82 | $30.87 | 915900 |
| 2025-07-28 | 31.84 | $30.97 | 1.3M |
| 2025-07-25 | 31.91 | $30.30 | 969939 |
| 2025-07-24 | 32.01 | $31.01 | 570100 |
| 2025-07-23 | 32.05 | $31.19 | 592111 |
| 2025-07-22 | 32.10 | $31.33 | 796736 |
| 2025-07-21 | 32.10 | $31.49 | 775400 |
| 2025-07-18 | 32.13 | $31.59 | 1.0M |
| 2025-07-17 | 32.15 | $32.12 | 639424 |
| 2025-07-16 | 32.13 | $31.62 | 938600 |
| 2025-07-15 | 32.15 | $31.48 | 896849 |
| 2025-07-14 | 32.21 | $32.60 | 618806 |
| 2025-07-11 | 32.22 | $32.21 | 595207 |
| 2025-07-10 | 32.22 | $32.98 | 732813 |
| 2025-07-09 | 32.18 | $32.68 | 1.3M |
| 2025-07-08 | 32.12 | $31.42 | 874178 |
| 2025-07-07 | 32.13 | $31.83 | 713324 |
| 2025-07-03 | 32.08 | $33.26 | 492500 |
| 2025-07-02 | 31.94 | $33.37 | 1.3M |
| 2025-07-01 | 31.80 | $32.09 | 1.6M |
| 2025-06-30 | 31.70 | $31.30 | 1.1M |
| 2025-06-27 | 31.58 | $32.40 | 13.2M |
| 2025-06-26 | 31.41 | $32.20 | 1.0M |
| 2025-06-25 | 31.23 | $31.76 | 1.4M |
| 2025-06-24 | 31.11 | $32.17 | 822800 |
| 2025-06-23 | 30.99 | $31.49 | 812900 |
| 2025-06-20 | 30.94 | $32.05 | 611837 |
| 2025-06-18 | 30.86 | $31.90 | 965118 |
| 2025-06-17 | 30.84 | $31.70 | 538446 |
| 2025-06-16 | 30.80 | $32.02 | 661231 |
| 2025-06-13 | 30.71 | $32.76 | 612200 |
| 2025-06-12 | 30.55 | $32.80 | 1.1M |
| 2025-06-11 | 30.40 | $32.26 | 1.1M |
| 2025-06-10 | 30.27 | $32.16 | 579700 |
| 2025-06-09 | 30.45 | $31.45 | 571518 |
| 2025-06-06 | 30.63 | $31.64 | 576200 |
| 2025-06-05 | 30.83 | $30.73 | 656500 |
| 2025-06-04 | 31.06 | $30.46 | 636103 |
| 2025-06-03 | 31.29 | $30.72 | 985838 |
| 2025-06-02 | 31.63 | $30.07 | 1.0M |
| 2025-05-30 | 32.04 | $28.85 | 2.5M |
| 2025-05-29 | 32.51 | $29.04 | 2.0M |
| 2025-05-28 | 32.96 | $28.49 | 873200 |
| 2025-05-27 | 33.46 | $29.46 | 1.1M |
| 2025-05-23 | 33.88 | $29.75 | 945539 |
| 2025-05-22 | 34.27 | $30.49 | 1.9M |
| 2025-05-21 | 34.66 | $30.46 | 543401 |
| 2025-05-20 | 35.01 | $31.43 | 918300 |
| 2025-05-19 | 35.28 | $30.95 | 753103 |
| 2025-05-16 | 35.46 | $30.29 | 966331 |
| 2025-05-15 | 35.71 | $29.57 | 1.1M |
| 2025-05-14 | 35.92 | $29.74 | 1.4M |
| 2025-05-13 | 36.08 | $29.60 | 6.8M |
| 2025-05-12 | 36.27 | $35.85 | 1.2M |
| 2025-05-09 | 36.05 | $35.02 | 1.1M |
| 2025-05-08 | 35.84 | $35.54 | 1.4M |
| 2025-05-07 | 35.64 | $35.33 | 1.1M |
| 2025-05-06 | 35.28 | $35.18 | 1.4M |
| 2025-05-05 | 35.06 | $37.54 | 778346 |
| 2025-05-02 | 34.65 | $38.28 | 1.1M |
| 2025-05-01 | 34.27 | $38.09 | 992500 |
| 2025-04-30 | 33.94 | $38.20 | 1.0M |
| 2025-04-29 | 33.56 | $38.37 | 944100 |
| 2025-04-28 | 33.32 | $37.84 | 502200 |
| 2025-04-25 | 33.14 | $37.62 | 436004 |
| 2025-04-24 | 32.98 | $38.20 | 637044 |
| 2025-04-23 | 32.81 | $37.59 | 701900 |
| 2025-04-22 | 32.68 | $36.73 | 957900 |
| 2025-04-21 | 32.66 | $34.70 | 678532 |
| 2025-04-17 | 32.69 | $35.11 | 825800 |
| 2025-04-16 | 32.68 | $33.78 | 695000 |
| 2025-04-15 | 32.74 | $33.03 | 476739 |
| 2025-04-14 | 32.85 | $33.44 | 858700 |
| 2025-04-11 | 32.95 | $31.40 | 970435 |
| 2025-04-10 | 33.15 | $30.73 | 1.3M |
| 2025-04-09 | 33.37 | $31.59 | 1.6M |
| 2025-04-08 | 33.57 | $28.23 | 1.6M |
| 2025-04-07 | 33.89 | $30.63 | 2.3M |
| 2025-04-04 | 34.08 | $29.40 | 728349 |
| 2025-04-03 | 34.43 | $30.71 | 904032 |
| 2025-04-02 | 34.76 | $31.46 | 1.1M |
| 2025-04-01 | 35.05 | $30.64 | 1.1M |
| 2025-03-31 | 35.31 | $33.55 | 576800 |
| 2025-03-28 | 35.43 | $34.26 | 288839 |
| 2025-03-27 | 35.56 | $34.46 | 316334 |
| 2025-03-26 | 35.76 | $34.78 | 482008 |
| 2025-03-25 | 35.97 | $34.90 | 375200 |
| 2025-03-24 | 36.11 | $36.45 | 460606 |
| 2025-03-21 | 36.21 | $35.34 | 475331 |
| 2025-03-20 | 36.43 | $34.85 | 295648 |
| 2025-03-19 | 36.65 | $34.94 | 315900 |
| 2025-03-18 | 36.83 | $35.17 | 391100 |
| 2025-03-17 | 37.03 | $35.60 | 595300 |
| 2025-03-14 | 37.19 | $35.32 | 271000 |
| 2025-03-13 | 37.39 | $35.18 | 408325 |
| 2025-03-12 | 37.61 | $35.48 | 305115 |
| 2025-03-11 | 37.75 | $34.76 | 666500 |
| 2025-03-10 | 37.98 | $34.27 | 408442 |
| 2025-03-07 | 38.22 | $36.50 | 617900 |
| 2025-03-06 | 38.38 | $37.28 | 515200 |
| 2025-03-05 | 38.52 | $37.17 | 613237 |
| 2025-03-04 | 38.66 | $36.02 | 649700 |
| 2025-03-03 | 38.84 | $35.79 | 745700 |
| 2025-02-28 | 39.05 | $37.02 | 1.3M |
| 2025-02-27 | 39.22 | $38.31 | 372348 |
| 2025-02-26 | 39.32 | $39.10 | 488400 |
| 2025-02-25 | 39.36 | $37.65 | 317400 |
| 2025-02-24 | 39.48 | $38.37 | 362621 |
| 2025-02-21 | 39.56 | $39.73 | 234720 |
| 2025-02-20 | 39.58 | $39.38 | 319104 |
| 2025-02-19 | 39.57 | $38.50 | 353902 |
| 2025-02-18 | 39.59 | $39.15 | 1.1M |
| 2025-02-14 | 39.56 | $38.91 | 411308 |
| 2025-02-13 | 39.59 | $39.26 | 379500 |
| 2025-02-12 | 39.64 | $39.50 | 251500 |
| 2025-02-11 | 39.65 | $38.39 | 334116 |
| 2025-02-10 | 39.64 | $39.25 | 514623 |
| 2025-02-07 | 39.60 | $39.21 | 338442 |
| 2025-02-06 | 39.61 | $39.60 | 391821 |
| 2025-02-05 | 39.67 | $40.15 | 442660 |
| 2025-02-04 | 39.70 | $39.98 | 415500 |
| 2025-02-03 | 39.73 | $39.55 | 312100 |
| 2025-01-31 | 39.76 | $39.98 | 644903 |
| 2025-01-30 | 39.72 | $40.47 | 946600 |
| 2025-01-29 | 39.62 | $40.19 | 324300 |
| 2025-01-28 | 39.55 | $40.00 | 472833 |
| 2025-01-27 | 39.53 | $40.11 | 290700 |
| 2025-01-24 | 39.44 | $39.95 | 353000 |
| 2025-01-23 | 39.35 | $39.98 | 341746 |
| 2025-01-22 | 39.28 | $39.19 | 231247 |
| 2025-01-21 | 39.27 | $38.98 | 340909 |
| 2025-01-17 | 39.29 | $38.52 | 469500 |
| 2025-01-16 | 39.43 | $39.62 | 452000 |
| 2025-01-15 | 39.51 | $40.13 | 359500 |
| 2025-01-14 | 39.51 | $39.65 | 635000 |
| 2025-01-13 | 39.50 | $38.25 | 480729 |
| 2025-01-10 | 39.73 | $38.41 | 442900 |
| 2025-01-08 | 39.91 | $39.55 | 190408 |
| 2025-01-07 | 40.03 | $40.74 | 274800 |
| 2025-01-06 | 40.13 | $40.72 | 406400 |
| 2025-01-03 | 40.16 | $40.51 | 328200 |
| 2025-01-02 | 40.26 | $40.17 | 546200 |
| 2024-12-31 | 40.35 | $39.20 | 431300 |
| 2024-12-30 | 40.49 | $38.53 | 313100 |
| 2024-12-27 | 40.70 | $38.83 | 270442 |
| 2024-12-26 | 40.91 | $39.48 | 241600 |
| 2024-12-24 | 41.06 | $38.42 | 129400 |
| 2024-12-23 | 41.23 | $38.14 | 365400 |
| 2024-12-20 | 41.38 | $38.63 | 1.1M |
| 2024-12-19 | 41.43 | $38.90 | 575919 |
| 2024-12-18 | 41.46 | $39.35 | 476700 |
| 2024-12-17 | 41.43 | $41.28 | 255900 |
| 2024-12-16 | 41.28 | $41.31 | 438605 |
| 2024-12-13 | 41.21 | $40.05 | 432300 |
| 2024-12-12 | 41.29 | $39.45 | 440724 |
| 2024-12-11 | 41.42 | $42.97 | 323000 |
| 2024-12-10 | 41.44 | $41.88 | 269200 |
| 2024-12-09 | 41.55 | $42.05 | 371611 |
| 2024-12-06 | 41.70 | $42.72 | 358919 |
| 2024-12-05 | 41.85 | $41.41 | 462200 |
| 2024-12-04 | 42.03 | $42.34 | 281119 |
| 2024-12-03 | 42.08 | $42.00 | 290987 |
| 2024-12-02 | 42.06 | $42.12 | 319802 |
| 2024-11-29 | 42.04 | $42.63 | 240700 |
| 2024-11-27 | 41.96 | $43.15 | 419300 |
| 2024-11-26 | 41.90 | $42.45 | 483346 |
| 2024-11-25 | 41.87 | $41.68 | 484000 |
| 2024-11-22 | 41.87 | $41.15 | 335421 |
| 2024-11-21 | 41.90 | $39.80 | 305500 |
| 2024-11-20 | 42.00 | $39.34 | 409700 |
| 2024-11-19 | 42.12 | $38.85 | 437100 |
| 2024-11-18 | 42.31 | $38.31 | 878231 |
| 2024-11-15 | 42.61 | $39.83 | 654007 |
| 2024-11-14 | 42.86 | $41.75 | 354136 |
| 2024-11-13 | 42.94 | $41.97 | 476514 |
| 2024-11-12 | 42.97 | $43.39 | 474000 |
| 2024-11-11 | 42.83 | $44.07 | 285523 |
| 2024-11-08 | 42.72 | $45.00 | 332239 |
| 2024-11-07 | 42.53 | $45.74 | 411733 |
| 2024-11-06 | 42.26 | $44.94 | 347744 |
| 2024-11-05 | 41.99 | $43.33 | 218107 |
| 2024-11-04 | 41.87 | $41.71 | 487918 |
| 2024-11-01 | 41.82 | $41.69 | 291442 |
| 2024-10-31 | 41.77 | $41.11 | 332700 |
| 2024-10-30 | 41.70 | $41.89 | 224600 |
| 2024-10-29 | 41.64 | $41.78 | 327139 |
| 2024-10-28 | 41.57 | $41.74 | 416344 |
| 2024-10-25 | 41.46 | $41.73 | 379600 |
| 2024-10-24 | 41.30 | $41.85 | 526013 |
| 2024-10-23 | 41.13 | $41.66 | 280123 |
| 2024-10-22 | 40.95 | $42.74 | 393521 |
| 2024-10-21 | 40.76 | $44.21 | 438746 |
| 2024-10-18 | 40.53 | $44.86 | 483400 |
| 2024-10-17 | 40.30 | $43.31 | 471728 |
| 2024-10-16 | 40.17 | $42.62 | 304331 |
| 2024-10-15 | 40.04 | $40.71 | 167938 |
| 2024-10-14 | 40.01 | $41.76 | 226017 |
| 2024-10-11 | 39.92 | $41.21 | 349635 |
| 2024-10-10 | 39.90 | $40.41 | 281000 |
| 2024-10-09 | 39.85 | $39.42 | 677506 |
| 2024-10-08 | 39.81 | $41.02 | 402800 |
| 2024-10-07 | 39.71 | $40.59 | 324910 |
| 2024-10-04 | 39.61 | $40.73 | 182849 |
| 2024-10-03 | 39.50 | $39.70 | 388200 |
| 2024-10-02 | 39.51 | $40.84 | 381518 |
| 2024-10-01 | 39.49 | $40.38 | 585000 |
| 2024-09-30 | 39.48 | $39.37 | 401145 |
| 2024-09-27 | 39.53 | $38.65 | 151806 |
| 2024-09-26 | 39.61 | $38.40 | 151700 |
| 2024-09-25 | 39.69 | $38.06 | 184000 |
| 2024-09-24 | 39.84 | $38.93 | 221800 |
| 2024-09-23 | 39.93 | $39.65 | 221604 |
| 2024-09-20 | 39.99 | $40.15 | 312000 |
| 2024-09-19 | 39.91 | $40.79 | 220500 |
| 2024-09-18 | 39.83 | $40.09 | 389600 |
| 2024-09-17 | 39.80 | $40.09 | 566609 |
| 2024-09-16 | 39.78 | $39.98 | 403614 |
| 2024-09-13 | 39.67 | $40.84 | 415200 |
| 2024-09-12 | 39.54 | $39.37 | 586100 |
| 2024-09-11 | 39.51 | $38.65 | 281500 |
| 2024-09-10 | 39.52 | $38.93 | 261100 |
| 2024-09-09 | 39.51 | $38.61 | 287433 |
| 2024-09-06 | 39.57 | $38.47 | 299227 |
| 2024-09-05 | 39.69 | $39.85 | 254900 |
| 2024-09-04 | 39.72 | $40.55 | 287200 |
| 2024-09-03 | 39.79 | $40.15 | 402215 |
| 2024-08-30 | 39.86 | $40.34 | 229800 |
| 2024-08-29 | 40.00 | $40.30 | 183400 |
| 2024-08-28 | 40.17 | $40.08 | 175800 |
| 2024-08-27 | 40.32 | $40.93 | 169428 |
| 2024-08-26 | 40.42 | $40.83 | 194304 |
| 2024-08-23 | 40.57 | $40.76 | 363300 |
| 2024-08-22 | 40.73 | $38.64 | 286718 |
| 2024-08-21 | 40.99 | $39.14 | 348300 |
| 2024-08-20 | 41.22 | $39.51 | 230220 |
| 2024-08-19 | 41.43 | $39.57 | 622902 |
| 2024-08-16 | 41.61 | $37.91 | 271700 |
| 2024-08-15 | 41.85 | $38.25 | 469214 |
| 2024-08-14 | 42.02 | $38.70 | 244836 |
| 2024-08-13 | 42.19 | $38.80 | 383500 |
| 2024-08-12 | 42.40 | $38.85 | 672100 |
| 2024-08-09 | 42.55 | $39.70 | 399100 |
| 2024-08-08 | 42.71 | $41.01 | 192900 |
| 2024-08-07 | 42.72 | $40.37 | 249426 |
| 2024-08-06 | 42.68 | $42.00 | 300002 |
| 2024-08-05 | 42.54 | $41.48 | 382316 |
| 2024-08-02 | 42.33 | $43.17 | 440400 |
| 2024-08-01 | 42.01 | $43.73 | 536100 |
| 2024-07-31 | 41.63 | $43.13 | 386500 |
| 2024-07-30 | 41.30 | $42.78 | 365736 |
| 2024-07-29 | 41.05 | $43.86 | 435800 |
| 2024-07-26 | 40.80 | $43.96 | 275411 |
| 2024-07-25 | 40.47 | $43.85 | 424600 |
| 2024-07-24 | 40.11 | $43.73 | 531210 |
| 2024-07-23 | 39.77 | $43.78 | 464461 |
| 2024-07-22 | 39.46 | $43.12 | 422962 |
| 2024-07-19 | 39.17 | $42.73 | 297531 |
| 2024-07-18 | 38.89 | $41.67 | 334985 |
| 2024-07-17 | 38.62 | $42.09 | 322205 |
| 2024-07-16 | 38.35 | $42.94 | 557281 |
| 2024-07-15 | 38.06 | $41.90 | 966681 |
| 2024-07-12 | 37.87 | $42.92 | 690402 |
| 2024-07-11 | 37.64 | $41.18 | 332908 |
| 2024-07-10 | 37.48 | $39.55 | 618993 |
| 2024-07-09 | 37.41 | $39.25 | 493199 |
| 2024-07-08 | 37.34 | $37.19 | 533038 |
| 2024-07-05 | 37.37 | $36.81 | 347498 |
| 2024-07-03 | 37.44 | $36.12 | 272841 |
| 2024-07-02 | 37.53 | $36.56 | 267905 |
| 2024-07-01 | 37.63 | $37.69 | 767551 |
| 2024-06-28 | 37.65 | $38.99 | 498273 |
| 2024-06-27 | 37.65 | $37.41 | 669310 |
| 2024-06-26 | 37.69 | $36.57 | 423780 |
| 2024-06-25 | 37.80 | $37.00 | 590318 |
| 2024-06-24 | 37.86 | $37.41 | 387347 |
| 2024-06-21 | 37.92 | $37.49 | 614666 |
| 2024-06-20 | 37.98 | $37.09 | 681684 |
| 2024-06-18 | 38.08 | $36.25 | 668251 |
| 2024-06-17 | 38.29 | $36.60 | 487700 |
| 2024-06-14 | 38.45 | $37.25 | 273938 |
| 2024-06-13 | 38.60 | $38.04 | 300462 |
| 2024-06-12 | 38.72 | $38.36 | 251156 |
| 2024-06-11 | 38.83 | $37.96 | 208712 |
| 2024-06-10 | 38.96 | $38.24 | 195032 |
| 2024-06-07 | 39.07 | $37.68 | 355964 |
| 2024-06-06 | 39.31 | $37.83 | 404773 |
| 2024-06-05 | 39.57 | $38.16 | 301826 |
| 2024-06-04 | 39.83 | $38.10 | 683087 |
| 2024-06-03 | 40.09 | $38.44 | 354602 |
| 2024-05-31 | 40.35 | $38.07 | 778149 |
| 2024-05-30 | 40.60 | $39.04 | 304956 |
| 2024-05-29 | 40.77 | $38.29 | 264337 |
| 2024-05-28 | 40.89 | $38.61 | 331221 |
| 2024-05-24 | 41.09 | $38.37 | 193372 |
| 2024-05-23 | 41.20 | $38.46 | 591856 |
| 2024-05-22 | 41.28 | $38.80 | 418657 |
| 2024-05-21 | 41.32 | $38.98 | 359807 |
| 2024-05-20 | 41.42 | $40.42 | 469380 |
| 2024-05-17 | 41.40 | $39.80 | 261461 |
| 2024-05-16 | 41.41 | $40.34 | 505234 |
| 2024-05-15 | 41.41 | $40.45 | 355423 |
| 2024-05-14 | 41.46 | $40.58 | 295385 |
| 2024-05-13 | 41.51 | $40.48 | 316882 |
| 2024-05-10 | 41.55 | $40.54 | 527882 |
| 2024-05-09 | 41.59 | $42.49 | 182754 |
| 2024-05-08 | 41.61 | $42.93 | 113596 |
| 2024-05-07 | 41.59 | $43.43 | 140345 |
| 2024-05-06 | 41.57 | $43.19 | 266970 |
| 2024-05-03 | 41.54 | $43.75 | 252216 |
| 2024-05-02 | 41.46 | $43.00 | 204121 |
| 2024-05-01 | 41.43 | $42.49 | 368985 |
| 2024-04-30 | 41.37 | $40.65 | 595929 |
| 2024-04-29 | 41.41 | $42.73 | 629045 |
| 2024-04-26 | 41.38 | $40.50 | 320772 |
| 2024-04-25 | 41.50 | $40.10 | 255970 |
| 2024-04-24 | 41.65 | $39.50 | 325554 |
| 2024-04-23 | 41.81 | $41.09 | 323512 |
| 2024-04-22 | 41.89 | $40.01 | 395140 |
| 2024-04-19 | 42.09 | $39.88 | 362875 |
| 2024-04-18 | 42.27 | $40.31 | 324121 |
| 2024-04-17 | 42.44 | $41.63 | 393800 |
| 2024-04-16 | 42.58 | $41.49 | 409168 |
| 2024-04-15 | 42.65 | $41.31 | 362008 |
| 2024-04-12 | 42.78 | $41.30 | 582422 |
| 2024-04-11 | 42.90 | $42.97 | 188192 |
| 2024-04-10 | 43.00 | $42.43 | 209161 |
| 2024-04-09 | 43.09 | $43.03 | 203498 |
| 2024-04-08 | 43.16 | $42.62 | 265329 |
| 2024-04-05 | 43.34 | $42.25 | 183991 |
| 2024-04-04 | 43.54 | $42.21 | 459334 |
| 2024-04-03 | 43.72 | $41.30 | 276669 |
| 2024-04-02 | 43.96 | $41.47 | 237071 |
| 2024-04-01 | 44.18 | $42.14 | 240125 |
| 2024-03-28 | 44.42 | $43.05 | 364266 |
| 2024-03-27 | 44.63 | $43.00 | 438100 |
| 2024-03-26 | 44.87 | $42.66 | 184075 |
| 2024-03-25 | 45.22 | $42.70 | 406456 |
| 2024-03-22 | 45.54 | $44.00 | 263745 |
| 2024-03-21 | 45.81 | $43.45 | 312570 |
| 2024-03-20 | 46.10 | $43.79 | 190224 |
| 2024-03-19 | 46.35 | $44.35 | 439883 |
| 2024-03-18 | 46.56 | $42.89 | 340825 |
| 2024-03-15 | 46.86 | $43.96 | 254025 |
| 2024-03-14 | 47.09 | $43.67 | 293021 |
| 2024-03-13 | 47.34 | $45.08 | 265585 |
| 2024-03-12 | 47.48 | $44.25 | 459614 |
| 2024-03-11 | 47.74 | $44.37 | 608612 |
| 2024-03-08 | 48.02 | $46.24 | 267223 |
| 2024-03-07 | 48.12 | $46.16 | 256539 |
| 2024-03-06 | 48.17 | $45.96 | 353153 |
| 2024-03-05 | 48.26 | $46.00 | 290148 |
| 2024-03-04 | 48.27 | $45.95 | 448723 |
| 2024-03-01 | 48.27 | $46.84 | 721322 |
| 2024-02-29 | 48.25 | $47.20 | 685666 |
| 2024-02-28 | 48.15 | $47.84 | 529634 |
| 2024-02-27 | 48.05 | $49.63 | 493698 |
| 2024-02-26 | 47.89 | $49.13 | 409585 |
| 2024-02-23 | 47.71 | $49.46 | 296356 |
| 2024-02-22 | 47.50 | $49.25 | 734338 |
| 2024-02-21 | 47.24 | $48.83 | 457123 |
| 2024-02-20 | 47.05 | $48.42 | 223097 |
| 2024-02-16 | 46.89 | $48.91 | 207128 |
| 2024-02-15 | 46.63 | $48.69 | 242600 |
| 2024-02-14 | 46.40 | $48.50 | 238523 |
| 2024-02-13 | 46.26 | $48.06 | 520005 |
| 2024-02-12 | 46.15 | $49.36 | 707609 |
| 2024-02-09 | 45.93 | $50.04 | 531786 |
| 2024-02-08 | 45.68 | $48.18 | 252203 |
| 2024-02-07 | 45.52 | $47.13 | 383352 |
| 2024-02-06 | 45.52 | $47.68 | 371196 |
| 2024-02-05 | 45.53 | $46.39 | 483219 |
| 2024-02-02 | 45.49 | $45.92 | 227949 |
| 2024-02-01 | 45.49 | $46.43 | 246871 |
| 2024-01-31 | 45.38 | $45.22 | 227007 |
| 2024-01-30 | 45.37 | $45.67 | 358905 |
| 2024-01-29 | 45.39 | $46.50 | 470705 |
| 2024-01-26 | 45.38 | $45.64 | 340515 |
| 2024-01-25 | 45.42 | $45.15 | 324514 |
| 2024-01-24 | 45.45 | $44.03 | 313736 |
| 2024-01-23 | 45.48 | $45.05 | 304956 |
| 2024-01-22 | 45.30 | $45.20 | 512155 |
| 2024-01-19 | 45.09 | $43.77 | 328175 |
| 2024-01-18 | 45.00 | $44.10 | 416417 |
| 2024-01-17 | 44.86 | $45.63 | 600176 |
| 2024-01-16 | 44.65 | $45.83 | 538350 |
| 2024-01-12 | 44.42 | $45.09 | 384227 |
| 2024-01-11 | 44.16 | $44.92 | 631924 |
| 2024-01-10 | 43.90 | $45.08 | 447419 |
| 2024-01-09 | 43.56 | $47.15 | 713949 |
| 2024-01-08 | 43.12 | $47.88 | 749345 |
| 2024-01-05 | 42.68 | $45.50 | 585932 |
| 2024-01-04 | 42.33 | $46.02 | 1.3M |
| 2024-01-03 | 41.97 | $44.19 | 304405 |
| 2024-01-02 | 41.65 | $44.91 | 727752 |
| 2023-12-29 | 41.24 | $46.06 | 658015 |
| 2023-12-28 | 40.77 | $46.30 | 802716 |
| 2023-12-27 | 40.14 | $46.46 | 511851 |
| 2023-12-26 | 39.58 | $45.80 | 668148 |
| 2023-12-22 | 38.99 | $44.63 | 1.5M |
| 2023-12-21 | 38.21 | $41.53 | 384347 |
| 2023-12-20 | 37.57 | $41.00 | 556582 |
| 2023-12-19 | 37.02 | $42.01 | 530521 |
| 2023-12-18 | 36.38 | $41.15 | 559685 |
| 2023-12-15 | 35.79 | $41.41 | 794686 |
| 2023-12-14 | 35.16 | $41.24 | 1.3M |
| 2023-12-13 | 34.55 | $39.90 | 474464 |
| 2023-12-12 | 34.04 | $39.68 | 512852 |
| 2023-12-11 | 33.54 | $38.33 | 556991 |
| 2023-12-08 | 33.07 | $38.34 | 318215 |
| 2023-12-07 | 32.65 | $39.04 | 441500 |
| 2023-12-06 | 32.31 | $38.63 | 768073 |
| 2023-12-05 | 31.97 | $38.74 | 506754 |
| 2023-12-04 | 31.67 | $37.76 | 859105 |
| 2023-12-01 | 31.43 | $36.80 | 654095 |
| 2023-11-30 | 31.24 | $36.58 | 2.7M |
| 2023-11-29 | 30.97 | $33.75 | 377319 |
| 2023-11-28 | 30.84 | $35.24 | 1.0M |
| 2023-11-27 | 30.65 | $34.12 | 3.4M |
| 2023-11-24 | 30.49 | $28.97 | 347395 |
| 2023-11-22 | 30.60 | $28.73 | 446423 |
| 2023-11-21 | 30.81 | $30.03 | 583970 |
| 2023-11-20 | 30.96 | $29.09 | 472446 |
| 2023-11-17 | 31.14 | $29.44 | 626577 |
| 2023-11-16 | 31.33 | $28.70 | 531534 |
| 2023-11-15 | 31.65 | $29.15 | 580532 |
| 2023-11-14 | 31.93 | $29.75 | 673552 |
| 2023-11-13 | 32.21 | $29.70 | 626959 |
| 2023-11-10 | 32.47 | $28.83 | 904757 |
| 2023-11-09 | 32.79 | $30.00 | 2.1M |
| 2023-11-08 | 33.03 | $32.15 | 444795 |
| 2023-11-07 | 33.19 | $31.79 | 882900 |
| 2023-11-06 | 33.43 | $32.86 | 423998 |
| 2023-11-03 | 33.56 | $32.88 | 455769 |
| 2023-11-02 | 33.70 | $33.07 | 723195 |
| 2023-11-01 | 33.81 | $31.22 | 446967 |
| 2023-10-31 | 33.92 | $31.00 | 653521 |
| 2023-10-30 | 34.05 | $31.50 | 453926 |
| 2023-10-27 | 34.13 | $30.87 | 734474 |
| 2023-10-26 | 34.29 | $31.14 | 560145 |
| 2023-10-25 | 34.50 | $32.95 | 245871 |
| 2023-10-24 | 34.61 | $33.15 | 362910 |
| 2023-10-23 | 34.70 | $32.70 | 364170 |
| 2023-10-20 | 34.83 | $33.24 | 466859 |
| 2023-10-19 | 34.93 | $34.95 | 559418 |
| 2023-10-18 | 34.97 | $34.92 | 230345 |
| 2023-10-17 | 35.02 | $35.29 | 224872 |
| 2023-10-16 | 35.09 | $34.98 | 498902 |
| 2023-10-13 | 35.18 | $35.14 | 192540 |
| 2023-10-12 | 35.27 | $34.72 | 225493 |
| 2023-10-11 | 35.36 | $35.38 | 332276 |
| 2023-10-10 | 35.44 | $36.69 | 573048 |
| 2023-10-09 | 35.47 | $35.49 | 235509 |
| 2023-10-06 | 35.57 | $35.61 | 256428 |
| 2023-10-05 | 35.69 | $35.17 | 699061 |
| 2023-10-04 | 35.87 | $33.50 | 356799 |
| 2023-10-03 | 36.15 | $33.58 | 382107 |
| 2023-10-02 | 36.43 | $33.06 | 386850 |
| 2023-09-29 | 36.77 | $34.16 | 493066 |
| 2023-09-28 | 37.01 | $35.33 | 590357 |
| 2023-09-27 | 37.19 | $35.10 | 1.6M |
| 2023-09-26 | 37.36 | $35.03 | 404913 |
| 2023-09-25 | 37.53 | $35.31 | 372549 |
| 2023-09-22 | 37.67 | $35.17 | 267832 |
| 2023-09-21 | 37.82 | $35.76 | 530556 |
| 2023-09-20 | 37.96 | $35.84 | 361978 |
| 2023-09-19 | 38.09 | $36.72 | 334542 |
| 2023-09-18 | 38.16 | $36.84 | 286371 |
| 2023-09-15 | 38.14 | $36.86 | 341843 |
| 2023-09-14 | 38.05 | $36.68 | 570810 |
| 2023-09-13 | 38.04 | $36.96 | 339376 |
| 2023-09-12 | 38.06 | $37.27 | 196630 |
| 2023-09-11 | 38.07 | $37.38 | 261312 |
| 2023-09-08 | 38.09 | $38.14 | 214411 |
| 2023-09-07 | 38.10 | $38.68 | 321123 |
| 2023-09-06 | 37.94 | $39.09 | 197000 |
| 2023-09-05 | 37.75 | $39.31 | 291700 |
| 2023-09-01 | 37.56 | $39.73 | 211600 |
| 2023-08-31 | 37.49 | $38.98 | 385400 |
| 2023-08-30 | 37.42 | $38.88 | 381600 |
| 2023-08-29 | 37.36 | $38.57 | 297600 |
| 2023-08-28 | 37.31 | $38.39 | 127200 |
| 2023-08-25 | 37.23 | $38.05 | 144700 |
| 2023-08-24 | 37.16 | $38.30 | 246000 |
| 2023-08-23 | 37.04 | $38.59 | 189000 |
| 2023-08-22 | 36.90 | $38.39 | 289200 |
| 2023-08-21 | 36.80 | $38.07 | 593800 |
| 2023-08-18 | 36.72 | $36.49 | 522600 |
| 2023-08-17 | 36.75 | $35.07 | 606700 |
| 2023-08-16 | 36.89 | $36.47 | 394000 |
| 2023-08-15 | 37.02 | $37.36 | 176700 |
| 2023-08-14 | 37.11 | $37.54 | 276500 |
| 2023-08-11 | 37.18 | $37.70 | 305600 |
| 2023-08-10 | 37.24 | $38.39 | 978700 |
| 2023-08-09 | 37.23 | $35.45 | 461800 |
| 2023-08-08 | 37.39 | $35.35 | 348100 |
| 2023-08-07 | 37.60 | $35.51 | 606200 |
| 2023-08-04 | 37.76 | $38.17 | 226400 |
| 2023-08-03 | 37.78 | $37.64 | 348000 |
| 2023-08-02 | 37.85 | $37.79 | 331500 |
| 2023-08-01 | 37.88 | $37.38 | 331500 |
| 2023-07-31 | 37.93 | $36.92 | 193100 |
| 2023-07-28 | 38.00 | $36.67 | 245000 |
| 2023-07-27 | 38.09 | $35.83 | 297700 |
| 2023-07-26 | 38.32 | $35.80 | 352100 |
| 2023-07-25 | 38.54 | $36.49 | 322500 |
| 2023-07-24 | 38.67 | $36.39 | 454700 |
| 2023-07-21 | 38.85 | $37.01 | 268700 |
| 2023-07-20 | 39.03 | $37.88 | 355000 |
| 2023-07-19 | 39.22 | $39.15 | 187100 |
| 2023-07-18 | 39.32 | $39.05 | 249300 |
| 2023-07-17 | 39.40 | $39.12 | 354400 |
| 2023-07-14 | 39.55 | $38.85 | 180000 |
| 2023-07-13 | 39.74 | $38.09 | 250900 |
| 2023-07-12 | 39.99 | $38.70 | 337000 |
| 2023-07-11 | 40.17 | $39.64 | 182600 |
| 2023-07-10 | 40.29 | $38.59 | 219500 |
| 2023-07-07 | 40.49 | $38.70 | 267300 |
| 2023-07-06 | 40.64 | $38.92 | 206700 |
| 2023-07-05 | 40.69 | $38.45 | 145600 |
| 2023-07-03 | 40.74 | $38.25 | 157600 |
| 2023-06-30 | 40.78 | $38.50 | 255700 |
| 2023-06-29 | 40.79 | $38.43 | 257500 |
| 2023-06-28 | 40.79 | $40.47 | 277000 |
| 2023-06-27 | 40.69 | $40.11 | 599000 |
| 2023-06-26 | 40.69 | $39.03 | 249500 |
| 2023-06-23 | 40.76 | $40.01 | 294100 |
| 2023-06-22 | 40.83 | $40.67 | 180700 |
| 2023-06-21 | 40.89 | $41.67 | 231100 |
| 2023-06-20 | 40.91 | $41.10 | 380400 |
| 2023-06-16 | 40.91 | $40.79 | 490800 |
| 2023-06-15 | 40.91 | $42.03 | 634300 |
| 2023-06-14 | 40.87 | $42.61 | 593200 |
| 2023-06-13 | 40.80 | $43.14 | 395200 |
| 2023-06-12 | 40.73 | $42.35 | 215000 |
| 2023-06-09 | 40.62 | $42.02 | 398100 |
| 2023-06-08 | 40.56 | $42.51 | 496500 |
| 2023-06-07 | 40.50 | $41.66 | 668900 |
| 2023-06-06 | 40.59 | $40.01 | 386100 |
| 2023-06-05 | 40.71 | $39.50 | 315000 |
| 2023-06-02 | 40.86 | $38.96 | 351500 |
| 2023-06-01 | 40.98 | $38.65 | 369500 |
| 2023-05-31 | 41.09 | $38.53 | 501900 |
| 2023-05-30 | 41.17 | $38.37 | 531000 |
| 2023-05-26 | 41.25 | $40.09 | 157600 |
| 2023-05-25 | 41.26 | $40.51 | 250800 |
| 2023-05-24 | 41.20 | $41.40 | 223300 |
| 2023-05-23 | 41.11 | $41.84 | 366500 |
| 2023-05-22 | 41.01 | $42.14 | 175100 |
| 2023-05-19 | 40.86 | $41.02 | 158700 |
| 2023-05-18 | 40.78 | $40.77 | 233900 |
| 2023-05-17 | 40.65 | $41.31 | 284500 |
| 2023-05-16 | 40.49 | $41.12 | 241100 |
| 2023-05-15 | 40.31 | $41.74 | 378900 |
| 2023-05-12 | 40.07 | $40.16 | 452000 |
| 2023-05-11 | 39.84 | $40.99 | 490000 |
| 2023-05-10 | 39.61 | $41.14 | 874000 |
| 2023-05-09 | 39.32 | $43.54 | 594700 |
| 2023-05-08 | 38.90 | $42.50 | 286100 |
| 2023-05-05 | 38.52 | $42.42 | 358700 |
| 2023-05-04 | 38.15 | $41.36 | 443700 |
| 2023-05-03 | 37.83 | $40.78 | 330200 |
| 2023-05-02 | 37.60 | $40.18 | 494600 |
| 2023-05-01 | 37.42 | $39.98 | 368900 |
| 2023-04-28 | 37.21 | $40.28 | 473700 |
| 2023-04-27 | 36.98 | $39.38 | 385100 |
| 2023-04-26 | 36.82 | $39.52 | 356200 |
| 2023-04-25 | 36.57 | $39.77 | 467100 |
| 2023-04-24 | 36.31 | $39.26 | 658300 |
| 2023-04-21 | 36.10 | $39.39 | 676300 |
| 2023-04-20 | 35.83 | $38.20 | 199700 |
| 2023-04-19 | 35.59 | $38.00 | 263900 |
| 2023-04-18 | 35.37 | $37.55 | 310100 |
| 2023-04-17 | 35.22 | $37.05 | 190600 |
| 2023-04-14 | 35.05 | $35.60 | 313400 |
| 2023-04-13 | 34.97 | $36.26 | 421300 |
| 2023-04-12 | 34.86 | $35.29 | 448700 |
| 2023-04-11 | 34.82 | $35.22 | 244100 |
| 2023-04-10 | 34.77 | $34.84 | 330000 |
| 2023-04-06 | 34.74 | $35.14 | 450100 |
| 2023-04-05 | 34.75 | $34.92 | 266500 |
| 2023-04-04 | 34.82 | $36.08 | 226300 |
| 2023-04-03 | 34.81 | $36.69 | 438900 |
| 2023-03-31 | 34.84 | $35.79 | 290100 |
| 2023-03-30 | 34.90 | $35.61 | 332200 |
| 2023-03-29 | 34.98 | $36.17 | 432900 |
| 2023-03-28 | 35.19 | $34.62 | 414700 |
| 2023-03-27 | 35.44 | $34.44 | 617600 |
| 2023-03-24 | 35.65 | $35.05 | 528300 |
| 2023-03-23 | 35.83 | $33.99 | 468100 |
| 2023-03-22 | 36.05 | $33.55 | 529100 |
| 2023-03-21 | 36.23 | $33.46 | 310100 |
| 2023-03-20 | 36.38 | $34.60 | 180400 |
| 2023-03-17 | 36.57 | $33.59 | 698400 |
| 2023-03-16 | 36.80 | $34.14 | 277600 |
| 2023-03-15 | 37.03 | $33.98 | 218500 |
| 2023-03-14 | 37.32 | $34.49 | 251600 |
| 2023-03-13 | 37.61 | $34.23 | 344300 |
| 2023-03-10 | 37.87 | $34.18 | 651100 |
| 2023-03-09 | 38.11 | $35.45 | 415700 |
| 2023-03-08 | 38.28 | $36.20 | 321000 |
| 2023-03-07 | 38.45 | $36.04 | 397700 |
| 2023-03-06 | 38.60 | $37.13 | 393900 |
| 2023-03-03 | 38.71 | $37.01 | 508800 |
| 2023-03-02 | 38.77 | $37.37 | 1.4M |
| 2023-03-01 | 38.86 | $40.35 | 546500 |
| 2023-02-28 | 38.80 | $39.46 | 359900 |
| 2023-02-27 | 38.73 | $38.70 | 247400 |
| 2023-02-24 | 38.67 | $38.73 | 273200 |
| 2023-02-23 | 38.65 | $38.33 | 336100 |
| 2023-02-22 | 38.61 | $37.09 | 264700 |
| 2023-02-21 | 38.59 | $36.51 | 671900 |
| 2023-02-17 | 38.57 | $38.34 | 148800 |
| 2023-02-16 | 38.47 | $38.21 | 298600 |
| 2023-02-15 | 38.35 | $38.81 | 360500 |
| 2023-02-14 | 38.20 | $39.71 | 514200 |
| 2023-02-13 | 38.03 | $40.28 | 730900 |
| 2023-02-10 | 37.82 | $39.53 | 344600 |
| 2023-02-09 | 37.67 | $38.85 | 244000 |
| 2023-02-08 | 37.55 | $38.85 | 230400 |
| 2023-02-07 | 37.46 | $39.61 | 216100 |
| 2023-02-06 | 37.33 | $39.19 | 528300 |
| 2023-02-03 | 37.28 | $39.19 | 207600 |
| 2023-02-02 | 37.23 | $38.34 | 496800 |
| 2023-02-01 | 37.20 | $39.18 | 350100 |
| 2023-01-31 | 37.10 | $39.09 | 395900 |
| 2023-01-30 | 37.12 | $38.00 | 251700 |
| 2023-01-27 | 37.18 | $37.65 | 314000 |
| 2023-01-26 | 37.20 | $38.15 | 235300 |
| 2023-01-25 | 37.18 | $37.70 | 283900 |
| 2023-01-24 | 37.20 | $36.51 | 258600 |
| 2023-01-23 | 37.33 | $36.15 | 226600 |
| 2023-01-20 | 37.48 | $36.48 | 414000 |
| 2023-01-19 | 37.57 | $35.67 | 374400 |
| 2023-01-18 | 37.70 | $35.93 | 172600 |
| 2023-01-17 | 37.84 | $36.20 | 244200 |
| 2023-01-13 | 37.94 | $36.20 | 358600 |
| 2023-01-12 | 38.07 | $36.55 | 762700 |
| 2023-01-11 | 38.14 | $36.29 | 502600 |
| 2023-01-10 | 38.24 | $37.12 | 631300 |
| 2023-01-09 | 38.19 | $36.94 | 936000 |
| 2023-01-06 | 38.17 | $38.26 | 283200 |
| 2023-01-05 | 38.06 | $38.18 | 447000 |
| 2023-01-04 | 38.05 | $37.75 | 315300 |
| 2023-01-03 | 38.10 | $37.26 | 439600 |
| 2022-12-30 | 38.19 | $39.43 | 183900 |
| 2022-12-29 | 38.06 | $39.17 | 234400 |
| 2022-12-28 | 37.95 | $38.10 | 232300 |
| 2022-12-27 | 37.86 | $37.70 | 213400 |
| 2022-12-23 | 37.80 | $38.08 | 418600 |
| 2022-12-22 | 37.64 | $39.10 | 329800 |
| 2022-12-21 | 37.40 | $39.20 | 357500 |
| 2022-12-20 | 37.17 | $38.36 | 533800 |
| 2022-12-19 | 36.96 | $38.11 | 343600 |
| 2022-12-16 | 36.77 | $38.83 | 344900 |
| 2022-12-15 | 36.50 | $38.17 | 302700 |
| 2022-12-14 | 36.24 | $38.74 | 520400 |
| 2022-12-13 | 36.05 | $38.07 | 428500 |
| 2022-12-12 | 35.86 | $38.19 | 793000 |
| 2022-12-09 | 35.67 | $36.20 | 311500 |
| 2022-12-08 | 35.60 | $36.53 | 340500 |
| 2022-12-07 | 35.42 | $36.02 | 286200 |
| 2022-12-06 | 35.39 | $37.99 | 309600 |
| 2022-12-05 | 35.23 | $38.83 | 254400 |
| 2022-12-02 | 35.08 | $38.89 | 400300 |
| 2022-12-01 | 34.96 | $36.93 | 410100 |
| 2022-11-30 | 34.96 | $36.88 | 786900 |
| 2022-11-29 | 34.97 | $36.39 | 286700 |
| 2022-11-28 | 34.98 | $36.47 | 384200 |
| 2022-11-25 | 35.02 | $34.81 | 75000 |
| 2022-11-23 | 35.10 | $34.37 | 411500 |
| 2022-11-22 | 35.21 | $34.69 | 243500 |
| 2022-11-21 | 35.30 | $34.00 | 385400 |
| 2022-11-18 | 35.39 | $34.32 | 276000 |
| 2022-11-17 | 35.48 | $33.47 | 168500 |
| 2022-11-16 | 35.61 | $33.06 | 346200 |
| 2022-11-15 | 35.72 | $34.79 | 424500 |
| 2022-11-14 | 35.75 | $34.29 | 350500 |
| 2022-11-11 | 35.78 | $34.41 | 597600 |
| 2022-11-10 | 35.79 | $34.80 | 362800 |
| 2022-11-09 | 35.86 | $33.06 | 905400 |
| 2022-11-08 | 35.98 | $35.40 | 625500 |
| 2022-11-07 | 35.94 | $34.77 | 368500 |
| 2022-11-04 | 35.92 | $35.70 | 272200 |
| 2022-11-03 | 35.97 | $36.57 | 472800 |
| 2022-11-02 | 36.06 | $36.93 | 633100 |
| 2022-11-01 | 36.07 | $37.12 | 253000 |
| 2022-10-31 | 36.06 | $36.57 | 276300 |
| 2022-10-28 | 36.04 | $37.34 | 361400 |
| 2022-10-27 | 35.97 | $36.36 | 221600 |
| 2022-10-26 | 35.95 | $36.48 | 186600 |
| 2022-10-25 | 35.95 | $36.62 | 335400 |
| 2022-10-24 | 35.92 | $35.65 | 333600 |
| 2022-10-21 | 35.93 | $36.20 | 207500 |
| 2022-10-20 | 35.90 | $36.15 | 429200 |
| 2022-10-19 | 35.95 | $35.12 | 205100 |
| 2022-10-18 | 36.06 | $35.52 | 183100 |
| 2022-10-17 | 36.16 | $34.76 | 132900 |
| 2022-10-14 | 36.32 | $34.67 | 464300 |
| 2022-10-13 | 36.45 | $36.13 | 194700 |
| 2022-10-12 | 36.61 | $35.44 | 176200 |
| 2022-10-11 | 36.78 | $34.67 | 198900 |
| 2022-10-10 | 36.95 | $34.49 | 591700 |
| 2022-10-07 | 37.16 | $36.69 | 341000 |
| 2022-10-06 | 37.21 | $38.30 | 191100 |
| 2022-10-05 | 37.21 | $37.13 | 379600 |
| 2022-10-04 | 37.23 | $36.96 | 393900 |
| 2022-10-03 | 37.24 | $36.04 | 650500 |
| 2022-09-30 | 37.39 | $36.10 | 615400 |
| 2022-09-29 | 37.56 | $35.89 | 255500 |
| 2022-09-28 | 37.70 | $36.50 | 338900 |
| 2022-09-27 | 37.77 | $36.00 | 267100 |
| 2022-09-26 | 37.88 | $35.91 | 353300 |
| 2022-09-23 | 37.94 | $35.53 | 343700 |
| 2022-09-22 | 38.06 | $37.09 | 272500 |
| 2022-09-21 | 38.19 | $37.46 | 413700 |
| 2022-09-20 | 38.27 | $37.53 | 160800 |
| 2022-09-19 | 38.24 | $37.88 | 433300 |
| 2022-09-16 | 38.20 | $37.31 | 306600 |
| 2022-09-15 | 38.20 | $39.30 | 243700 |
| 2022-09-14 | 38.06 | $38.81 | 254300 |
| 2022-09-13 | 38.03 | $37.99 | 293700 |
| 2022-09-12 | 38.01 | $38.84 | 354300 |
| 2022-09-09 | 37.96 | $37.53 | 301200 |
| 2022-09-08 | 37.98 | $38.36 | 1.3M |
| 2022-09-07 | 38.05 | $37.62 | 281600 |
| 2022-09-06 | 38.14 | $37.08 | 364300 |
| 2022-09-02 | 38.26 | $39.00 | 355500 |
| 2022-09-01 | 38.24 | $39.53 | 424200 |
| 2022-08-31 | 38.08 | $38.81 | 378900 |
| 2022-08-30 | 37.82 | $37.86 | 210100 |
| 2022-08-29 | 37.53 | $38.20 | 334900 |
| 2022-08-26 | 37.20 | $36.97 | 242300 |
| 2022-08-25 | 37.01 | $37.94 | 356900 |
| 2022-08-24 | 36.79 | $39.82 | 736700 |
| 2022-08-23 | 36.47 | $38.99 | 573000 |
| 2022-08-22 | 36.16 | $36.98 | 274800 |
| 2022-08-19 | 35.93 | $37.00 | 269400 |
| 2022-08-18 | 35.70 | $37.45 | 500000 |
| 2022-08-17 | 35.58 | $36.40 | 561500 |
| 2022-08-16 | 35.45 | $38.18 | 739600 |
| 2022-08-15 | 35.18 | $37.57 | 337700 |
| 2022-08-12 | 34.86 | $37.89 | 765200 |
| 2022-08-11 | 34.57 | $38.02 | 432900 |
| 2022-08-10 | 34.27 | $39.68 | 566500 |
| 2022-08-09 | 33.94 | $39.35 | 380100 |
| 2022-08-08 | 33.61 | $39.65 | 716000 |
| 2022-08-05 | 33.28 | $38.47 | 1.2M |
| 2022-08-04 | 33.03 | $36.28 | 743100 |
| 2022-08-03 | 32.83 | $33.65 | 273600 |
| 2022-08-02 | 32.81 | $32.01 | 453900 |
| 2022-08-01 | 32.79 | $31.68 | 319500 |
| 2022-07-29 | 32.75 | $33.15 | 157400 |
| 2022-07-28 | 32.61 | $33.50 | 216600 |
| 2022-07-27 | 32.48 | $33.58 | 255900 |
| 2022-07-26 | 32.31 | $32.72 | 220500 |
| 2022-07-25 | 32.24 | $32.37 | 192700 |
| 2022-07-22 | 32.18 | $32.44 | 317600 |
| 2022-07-21 | 32.14 | $34.93 | 547900 |
| 2022-07-20 | 32.13 | $33.91 | 589600 |
| 2022-07-19 | 32.08 | $32.69 | 148700 |
| 2022-07-18 | 31.97 | $31.17 | 219700 |
| 2022-07-15 | 31.85 | $32.19 | 242300 |
| 2022-07-14 | 31.68 | $31.98 | 302200 |
| 2022-07-13 | 31.50 | $33.08 | 304700 |
| 2022-07-12 | 31.21 | $32.66 | 462900 |
| 2022-07-11 | 30.98 | $33.09 | 391000 |
| 2022-07-08 | 30.81 | $33.44 | 638900 |
| 2022-07-07 | 30.68 | $32.33 | 558100 |
| 2022-07-06 | 30.58 | $33.31 | 913900 |
| 2022-07-05 | 30.41 | $31.60 | 264700 |
| 2022-07-01 | 30.31 | $30.79 | 236400 |
| 2022-06-30 | 30.17 | $30.42 | 385700 |
| 2022-06-29 | 29.98 | $30.90 | 628000 |
| 2022-06-28 | 29.76 | $30.11 | 398700 |
| 2022-06-27 | 29.62 | $31.46 | 454300 |
| 2022-06-24 | 29.38 | $31.00 | 1.5M |
| 2022-06-23 | 29.15 | $31.71 | 4.5M |
| 2022-06-22 | 28.89 | $34.70 | 618500 |
| 2022-06-21 | 28.58 | $32.97 | 679300 |
| 2022-06-17 | 28.39 | $30.48 | 512200 |
| 2022-06-16 | 28.29 | $28.74 | 199800 |
| 2022-06-15 | 28.32 | $28.81 | 171200 |
| 2022-06-14 | 28.42 | $28.47 | 324400 |
| 2022-06-13 | 28.49 | $27.24 | 486900 |
| 2022-06-10 | 28.62 | $28.06 | 251100 |
| 2022-06-09 | 28.59 | $29.68 | 325400 |
| 2022-06-08 | 28.45 | $30.83 | 270000 |
| 2022-06-07 | 28.34 | $30.25 | 323900 |
| 2022-06-06 | 28.10 | $29.95 | 451200 |
| 2022-06-03 | 27.96 | $29.61 | 546200 |
| 2022-06-02 | 27.89 | $28.00 | 441600 |
| 2022-06-01 | 27.97 | $26.68 | 712200 |
| 2022-05-31 | 28.07 | $26.35 | 391800 |
| 2022-05-27 | 28.21 | $27.49 | 839400 |
| 2022-05-26 | 28.25 | $26.54 | 469200 |
| 2022-05-25 | 28.41 | $26.53 | 417100 |
| 2022-05-24 | 28.61 | $26.49 | 770300 |
| 2022-05-23 | 28.86 | $28.42 | 417400 |
| 2022-05-20 | 29.09 | $29.14 | 304900 |
| 2022-05-19 | 29.24 | $28.52 | 547000 |
| 2022-05-18 | 29.45 | $29.24 | 469200 |
| 2022-05-17 | 29.68 | $30.87 | 304800 |
| 2022-05-16 | 29.80 | $29.92 | 288500 |
| 2022-05-13 | 29.94 | $29.78 | 673300 |
| 2022-05-12 | 30.14 | $27.44 | 438700 |
| 2022-05-11 | 30.47 | $26.94 | 631800 |
| 2022-05-10 | 30.70 | $28.57 | 1.1M |
| 2022-05-09 | 30.86 | $25.44 | 750200 |
| 2022-05-06 | 31.32 | $27.23 | 443000 |
| 2022-05-05 | 31.68 | $28.27 | 167100 |
| 2022-05-04 | 32.01 | $29.62 | 584700 |
| 2022-05-03 | 32.29 | $28.65 | 460600 |
| 2022-05-02 | 32.56 | $29.05 | 787800 |
| 2022-04-29 | 32.73 | $28.27 | 605300 |
| 2022-04-28 | 32.84 | $29.90 | 464900 |
| 2022-04-27 | 32.85 | $30.48 | 463100 |
| 2022-04-26 | 32.86 | $31.42 | 308000 |
| 2022-04-25 | 32.72 | $32.98 | 207800 |
| 2022-04-22 | 32.56 | $32.19 | 174900 |
| 2022-04-21 | 32.47 | $32.72 | 257000 |
| 2022-04-20 | 32.32 | $33.83 | 378900 |
| 2022-04-19 | 32.25 | $33.33 | 127300 |
| 2022-04-18 | 32.16 | $32.61 | 215200 |
| 2022-04-14 | 32.16 | $33.77 | 165700 |
| 2022-04-13 | 32.02 | $34.12 | 287200 |
| 2022-04-12 | 31.78 | $31.52 | 316100 |
| 2022-04-11 | 31.61 | $31.81 | 789000 |
| 2022-04-08 | 31.41 | $34.70 | 476800 |
| 2022-04-07 | 31.12 | $34.30 | 785700 |
| 2022-04-06 | 30.91 | $34.93 | 774500 |
| 2022-04-05 | 30.70 | $35.16 | 1.0M |
| 2022-04-04 | 30.47 | $34.15 | 546400 |
| 2022-04-01 | 30.27 | $32.36 | 362300 |
| 2022-03-31 | 30.16 | $30.57 | 222900 |
| 2022-03-30 | 30.20 | $30.12 | 200800 |
| 2022-03-29 | 30.34 | $30.53 | 374800 |
| 2022-03-28 | 30.40 | $28.79 | 326000 |
| 2022-03-25 | 30.54 | $29.66 | 503800 |
| 2022-03-24 | 30.61 | $30.35 | 2.0M |
| 2022-03-23 | 30.55 | $29.73 | 1.0M |
| 2022-03-22 | 30.46 | $32.51 | 249500 |
| 2022-03-21 | 30.38 | $31.52 | 292900 |
| 2022-03-18 | 30.37 | $32.65 | 557000 |
| 2022-03-17 | 30.30 | $30.83 | 183500 |
| 2022-03-16 | 30.41 | $29.47 | 151300 |
| 2022-03-15 | 30.58 | $28.07 | 211300 |
| 2022-03-14 | 30.71 | $27.79 | 244000 |
| 2022-03-11 | 30.84 | $28.98 | 200700 |
| 2022-03-10 | 30.93 | $30.01 | 277700 |
| 2022-03-09 | 31.02 | $30.76 | 372800 |
| 2022-03-08 | 30.98 | $30.45 | 391200 |
| 2022-03-07 | 30.91 | $30.21 | 438700 |
| 2022-03-04 | 30.80 | $30.23 | 415100 |
| 2022-03-03 | 30.72 | $31.42 | 244600 |
| 2022-03-02 | 30.63 | $32.74 | 477300 |
| 2022-03-01 | 30.47 | $31.76 | 395700 |
| 2022-02-28 | 30.24 | $31.70 | 385700 |
| 2022-02-25 | 29.96 | $31.04 | 440200 |
| 2022-02-24 | 29.66 | $29.21 | 264100 |
| 2022-02-23 | 29.53 | $27.86 | 1.0M |
| 2022-02-22 | 29.45 | $30.88 | 239100 |
| 2022-02-18 | 29.26 | $31.32 | 175300 |
| 2022-02-17 | 28.99 | $31.24 | 367300 |
| 2022-02-16 | 28.89 | $33.13 | 302500 |
| 2022-02-15 | 28.81 | $32.79 | 391700 |
| 2022-02-14 | 28.71 | $30.60 | 154600 |
| 2022-02-11 | 28.78 | $30.56 | 198200 |
| 2022-02-10 | 28.71 | $30.60 | 220000 |
| 2022-02-09 | 28.66 | $31.90 | 360600 |
| 2022-02-08 | 28.59 | $30.02 | 190400 |
| 2022-02-07 | 28.52 | $28.92 | 335700 |
| 2022-02-04 | 28.60 | $28.00 | 559200 |
| 2022-02-03 | 28.75 | $28.72 | 359100 |
| 2022-02-02 | 28.84 | $29.53 | 323500 |
| 2022-02-01 | 28.87 | $29.64 | 650200 |
| 2022-01-31 | 28.96 | $27.12 | 445400 |
| 2022-01-28 | 29.17 | $26.16 | 189300 |
| 2022-01-27 | 29.46 | $25.09 | 368000 |
| 2022-01-26 | 29.78 | $26.48 | 217500 |
| 2022-01-25 | 30.03 | $26.29 | 926600 |
| 2022-01-24 | 30.27 | $27.10 | 824300 |
| 2022-01-21 | 30.44 | $26.00 | 778800 |
| 2022-01-20 | 30.62 | $29.12 | 665700 |
| 2022-01-19 | 30.64 | $31.61 | 916800 |
| 2022-01-18 | 30.49 | $30.82 | 513500 |
| 2022-01-14 | 30.35 | $31.96 | 672700 |
| 2022-01-13 | 30.08 | $29.13 | 259800 |
| 2022-01-12 | 29.95 | $29.60 | 138300 |
| 2022-01-11 | 29.74 | $30.41 | 832800 |
| 2022-01-10 | 29.53 | $28.71 | 1.1M |
| 2022-01-07 | 29.39 | $30.50 | 585200 |
| 2022-01-06 | 29.18 | $31.05 | 435300 |
| 2022-01-05 | 29.00 | $30.50 | 438300 |
| 2022-01-04 | 28.77 | $30.01 | 314300 |
| 2022-01-03 | 28.51 | $31.59 | 348200 |
| 2021-12-31 | 28.16 | $31.24 | 154300 |
| 2021-12-30 | 27.90 | $31.99 | 202400 |
| 2021-12-29 | 27.59 | $31.41 | 177100 |
| 2021-12-28 | 27.35 | $31.50 | 231000 |
| 2021-12-27 | 27.12 | $31.22 | 512300 |
| 2021-12-23 | 26.93 | $30.50 | 233200 |
| 2021-12-22 | 26.81 | $29.60 | 321000 |
| 2021-12-21 | 26.74 | $29.45 | 215000 |
| 2021-12-20 | 26.62 | $28.61 | 317200 |
| 2021-12-17 | 26.64 | $28.10 | 398900 |
| 2021-12-16 | 26.70 | $26.39 | 295700 |
| 2021-12-15 | 26.91 | $26.57 | 353000 |
| 2021-12-14 | 27.18 | $25.51 | 402200 |
| 2021-12-13 | 27.49 | $26.11 | 284500 |
| 2021-12-10 | 27.76 | $25.85 | 269400 |
| 2021-12-09 | 28.05 | $26.41 | 406200 |
| 2021-12-08 | 28.42 | $27.45 | 552900 |
| 2021-12-07 | 28.81 | $25.87 | 285400 |
| 2021-12-06 | 29.27 | $24.73 | 758400 |
| 2021-12-03 | 29.81 | $24.76 | 1.7M |
| 2021-12-02 | 30.31 | $25.88 | 251100 |
| 2021-12-01 | 30.72 | $25.83 | 467300 |
| 2021-11-30 | 31.13 | $26.70 | 1.1M |
| 2021-11-29 | 31.46 | $26.79 | 510500 |
| 2021-11-26 | 31.68 | $27.44 | 383800 |
| 2021-11-24 | 31.84 | $28.19 | 289000 |
| 2021-11-23 | 31.94 | $28.07 | 414800 |
| 2021-11-22 | 32.06 | $27.13 | 710300 |
| 2021-11-19 | 32.24 | $28.99 | 688900 |
| 2021-11-18 | 32.34 | $29.28 | 959100 |
| 2021-11-17 | 32.40 | $30.63 | 746300 |
| 2021-11-16 | 32.39 | $31.99 | 348300 |
| 2021-11-15 | 32.28 | $31.68 | 255900 |
| 2021-11-12 | 32.23 | $31.46 | 372600 |
| 2021-11-11 | 32.34 | $31.69 | 860500 |
| 2021-11-10 | 32.41 | $33.79 | 257500 |
| 2021-11-09 | 32.32 | $35.25 | 416000 |
| 2021-11-08 | 32.15 | $35.21 | 342800 |
| 2021-11-05 | 31.97 | $35.40 | 502200 |
| 2021-11-04 | 31.85 | $34.78 | 528900 |
| 2021-11-03 | 31.69 | $34.10 | 806500 |
| 2021-11-02 | 31.59 | $34.08 | 679700 |
| 2021-11-01 | 31.38 | $33.31 | 732200 |
| 2021-10-29 | 31.29 | $31.15 | 416500 |
| 2021-10-28 | 30.52 | $30.69 | 816200 |
| 2021-10-27 | 29.74 | $30.09 | 686400 |
| 2021-10-26 | 28.98 | $30.57 | 342600 |
| 2021-10-25 | 28.22 | $30.73 | 642100 |
| 2021-10-22 | 27.47 | $30.86 | 538400 |
| 2021-10-21 | 26.68 | $30.63 | 323900 |
| 2021-10-20 | 25.95 | $30.35 | 573000 |
| 2021-10-19 | 25.23 | $29.81 | 949500 |
| 2021-10-18 | 24.53 | $30.72 | 1.8M |
| 2021-10-15 | 23.80 | $33.66 | 1.2M |
| 2021-10-14 | 23.01 | $32.96 | 1.7M |
| 2021-10-13 | 22.22 | $31.98 | 601900 |
| 2021-10-12 | 21.48 | $31.96 | 1.0M |
| 2021-10-11 | 20.76 | $31.65 | 1.1M |
| 2021-10-08 | 20.06 | $32.85 | 1.8M |
| 2021-10-07 | 19.29 | $31.67 | 1.6M |
| 2021-10-06 | 18.61 | $32.03 | 16.0M |
| 2021-10-05 | 17.86 | $29.99 | 24.9M |
| 2021-10-04 | 17.25 | $31.50 | 63.8M |
| 2021-10-01 | 16.58 | $15.60 | 295300 |
| 2021-09-30 | 16.78 | $15.28 | 293100 |
| 2021-09-29 | 16.92 | $14.86 | 277300 |
| 2021-09-28 | 17.06 | $15.33 | 234100 |
| 2021-09-27 | 17.14 | $15.78 | 313000 |
| 2021-09-24 | 17.22 | $15.07 | 516300 |
| 2021-09-23 | 17.31 | $15.86 | 215500 |
| 2021-09-22 | 17.37 | $16.02 | 424500 |
| 2021-09-21 | 17.42 | $15.77 | 386000 |
| 2021-09-20 | 17.46 | $16.25 | 588100 |
| 2021-09-17 | 17.47 | $17.86 | 496100 |
| 2021-09-16 | 17.40 | $17.00 | 332300 |
| 2021-09-15 | 17.40 | $17.28 | 368000 |
| 2021-09-14 | 17.38 | $17.59 | 219600 |
| 2021-09-13 | 17.39 | $17.70 | 304000 |
| 2021-09-10 | 17.43 | $17.45 | 231400 |
| 2021-09-09 | 17.45 | $17.91 | 138500 |
| 2021-09-08 | 17.49 | $17.18 | 103800 |
| 2021-09-07 | 17.47 | $17.69 | 54100 |
| 2021-09-03 | 17.40 | $18.20 | 187700 |
| 2021-09-02 | 17.32 | $19.45 | 119200 |
| 2021-09-01 | 17.20 | $18.15 | 134700 |
| 2021-08-31 | 17.12 | $17.65 | 108800 |
| 2021-08-30 | 17.10 | $16.91 | 123800 |
| 2021-08-27 | 17.14 | $17.36 | 125800 |
| 2021-08-26 | 17.13 | $17.00 | 134800 |
| 2021-08-25 | 17.16 | $17.00 | 239000 |
| 2021-08-24 | 17.21 | $17.00 | 182300 |
| 2021-08-23 | 17.26 | $16.64 | 234900 |
| 2021-08-20 | 17.32 | $16.44 | 78600 |
| 2021-08-19 | 17.41 | $16.38 | 120000 |
| 2021-08-18 | 17.50 | $16.99 | 127500 |
| 2021-08-17 | 17.58 | $16.97 | 77600 |
| 2021-08-16 | 17.65 | $17.74 | 204400 |
| 2021-08-13 | 17.66 | $18.45 | 402400 |
| 2021-08-12 | 17.64 | $17.86 | 226300 |
| 2021-08-11 | 17.63 | $18.68 | 288100 |
| 2021-08-10 | 17.57 | $16.80 | 495700 |
| 2021-08-09 | 17.65 | $16.39 | 130500 |
| 2021-08-06 | 17.75 | $16.50 | 113100 |
| 2021-08-05 | 17.85 | $17.00 | 252900 |
| 2021-08-04 | 17.92 | $16.73 | 79500 |
| 2021-08-03 | 18.02 | $17.24 | 190200 |
| 2021-08-02 | 18.08 | $17.58 | 363500 |
| 2021-07-30 | 18.13 | $17.27 | 106100 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
64.52
2026-07-27
Close Price
$65.78
Vol: 517185
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
16.26
Average
37.63
Maximum
64.52
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-27 | 64.52 | $65.78 | 517185 |
| 2026-07-24 | 64.39 | $65.42 | 529959 |
| 2026-07-23 | 64.28 | $65.42 | 490795 |
| 2026-07-22 | 64.16 | $66.18 | 593542 |
| 2026-07-21 | 63.95 | $66.74 | 832630 |
| 2026-07-20 | 63.66 | $66.04 | 701658 |
| 2026-07-17 | 63.41 | $68.26 | 1.3M |
| 2026-07-16 | 62.89 | $66.98 | 1.5M |
| 2026-07-15 | 62.46 | $67.71 | 772030 |
| 2026-07-14 | 61.91 | $67.30 | 1.0M |
| 2026-07-13 | 61.35 | $67.72 | 1.5M |
| 2026-07-10 | 60.67 | $68.92 | 1.5M |
| 2026-07-09 | 59.81 | $70.96 | 2.6M |
| 2026-07-08 | 58.63 | $69.95 | 4.8M |
| 2026-07-07 | 57.44 | $63.37 | 1.4M |
| 2026-07-06 | 56.82 | $60.54 | 1.7M |
| 2026-07-02 | 56.43 | $60.96 | 1.5M |
| 2026-07-01 | 55.95 | $60.30 | 1.3M |
| 2026-06-30 | 55.49 | $60.36 | 1.3M |
| 2026-06-29 | 54.98 | $60.13 | 1.7M |
| 2026-06-26 | 54.43 | $59.74 | 8.8M |
| 2026-06-25 | 53.88 | $56.78 | 1.1M |
| 2026-06-24 | 53.57 | $55.58 | 1.4M |
| 2026-06-23 | 53.36 | $54.61 | 1.5M |
| 2026-06-22 | 53.23 | $54.79 | 1.9M |
| 2026-06-18 | 53.06 | $52.91 | 1.9M |
| 2026-06-17 | 53.08 | $53.20 | 1.2M |
| 2026-06-16 | 53.07 | $51.99 | 710000 |
| 2026-06-15 | 53.18 | $52.40 | 1.2M |
| 2026-06-12 | 53.26 | $52.10 | 704211 |
| 2026-06-11 | 53.38 | $52.19 | 1.7M |
| 2026-06-10 | 53.51 | $51.34 | 1.3M |
| 2026-06-09 | 53.74 | $52.79 | 1.4M |
| 2026-06-08 | 53.84 | $51.21 | 1.2M |
| 2026-06-05 | 54.11 | $51.73 | 1.7M |
| 2026-06-04 | 54.36 | $52.99 | 1.4M |
| 2026-06-03 | 54.51 | $53.46 | 1.7M |
| 2026-06-02 | 54.62 | $52.30 | 1.9M |
| 2026-06-01 | 54.86 | $53.41 | 1.3M |
| 2026-05-29 | 55.02 | $54.73 | 1.4M |
| 2026-05-28 | 55.05 | $54.79 | 2.4M |
| 2026-05-27 | 55.07 | $53.90 | 2.3M |
| 2026-05-26 | 55.20 | $53.98 | 1.8M |
| 2026-05-22 | 55.32 | $54.17 | 969842 |
| 2026-05-21 | 55.45 | $54.12 | 1.1M |
| 2026-05-20 | 55.59 | $54.68 | 1.0M |
| 2026-05-19 | 55.68 | $54.05 | 852800 |
| 2026-05-18 | 55.85 | $53.71 | 677000 |
| 2026-05-15 | 56.08 | $54.39 | 610337 |
| 2026-05-14 | 56.26 | $56.00 | 1.4M |
| 2026-05-13 | 56.28 | $55.88 | 1.1M |
| 2026-05-12 | 56.33 | $55.00 | 789700 |
| 2026-05-11 | 56.47 | $55.78 | 714926 |
| 2026-05-08 | 56.54 | $56.44 | 920547 |
| 2026-05-07 | 56.55 | $56.00 | 576400 |
| 2026-05-06 | 56.61 | $58.59 | 724100 |
| 2026-05-05 | 56.40 | $57.71 | 1.2M |
| 2026-05-04 | 56.26 | $57.40 | 809500 |
| 2026-05-01 | 56.14 | $56.13 | 1.8M |
| 2026-04-30 | 56.14 | $56.04 | 1.3M |
| 2026-04-29 | 56.15 | $55.75 | 1.7M |
| 2026-04-28 | 56.19 | $54.53 | 729511 |
| 2026-04-27 | 56.37 | $54.26 | 693981 |
| 2026-04-24 | 56.59 | $55.24 | 601481 |
| 2026-04-23 | 56.73 | $55.41 | 613440 |
| 2026-04-22 | 56.87 | $56.65 | 720818 |
| 2026-04-21 | 56.89 | $56.40 | 666700 |
| 2026-04-20 | 56.94 | $57.09 | 1.1M |
| 2026-04-17 | 56.93 | $59.70 | 870230 |
| 2026-04-16 | 56.64 | $58.43 | 976900 |
| 2026-04-15 | 56.45 | $58.88 | 937428 |
| 2026-04-14 | 56.19 | $59.35 | 851666 |
| 2026-04-13 | 55.86 | $58.60 | 498401 |
| 2026-04-10 | 55.57 | $58.40 | 656000 |
| 2026-04-09 | 55.27 | $58.59 | 764500 |
| 2026-04-08 | 54.92 | $57.54 | 819723 |
| 2026-04-07 | 54.65 | $57.65 | 667703 |
| 2026-04-06 | 54.33 | $56.84 | 1.7M |
| 2026-04-02 | 54.07 | $56.85 | 897518 |
| 2026-04-01 | 53.78 | $56.69 | 1.4M |
| 2026-03-31 | 53.47 | $58.15 | 1.6M |
| 2026-03-30 | 52.98 | $55.55 | 1.1M |
| 2026-03-27 | 52.71 | $54.48 | 966700 |
| 2026-03-26 | 52.52 | $55.53 | 1.1M |
| 2026-03-25 | 52.20 | $55.57 | 1.8M |
| 2026-03-24 | 51.85 | $53.38 | 1.1M |
| 2026-03-23 | 51.69 | $54.42 | 1.6M |
| 2026-03-20 | 51.40 | $54.94 | 1.8M |
| 2026-03-19 | 51.02 | $55.17 | 1.5M |
| 2026-03-18 | 50.59 | $55.07 | 1.6M |
| 2026-03-17 | 50.12 | $55.20 | 1.0M |
| 2026-03-16 | 49.58 | $54.66 | 1.7M |
| 2026-03-13 | 49.05 | $55.23 | 3.9M |
| 2026-03-12 | 48.40 | $57.90 | 2.9M |
| 2026-03-11 | 47.40 | $59.04 | 5.5M |
| 2026-03-10 | 46.17 | $60.61 | 3.8M |
| 2026-03-09 | 44.65 | $62.76 | 11.5M |
| 2026-03-06 | 42.74 | $41.94 | 1.1M |
| 2026-03-05 | 42.83 | $42.05 | 815200 |
| 2026-03-04 | 42.91 | $43.05 | 1.1M |
| 2026-03-03 | 42.90 | $43.79 | 1.6M |
| 2026-03-02 | 42.80 | $42.55 | 1.3M |
| 2026-02-27 | 42.83 | $43.23 | 1.7M |
| 2026-02-26 | 42.79 | $44.92 | 709138 |
| 2026-02-25 | 42.56 | $44.58 | 656546 |
| 2026-02-24 | 42.35 | $44.79 | 958510 |
| 2026-02-23 | 42.09 | $42.72 | 706033 |
| 2026-02-20 | 42.03 | $42.23 | 735310 |
| 2026-02-19 | 42.00 | $43.08 | 698113 |
| 2026-02-18 | 41.89 | $42.51 | 800700 |
| 2026-02-17 | 41.83 | $41.66 | 1.1M |
| 2026-02-13 | 41.84 | $41.48 | 763832 |
| 2026-02-12 | 41.88 | $41.62 | 718341 |
| 2026-02-11 | 41.91 | $42.76 | 900446 |
| 2026-02-10 | 41.82 | $42.63 | 881600 |
| 2026-02-09 | 41.73 | $42.43 | 748300 |
| 2026-02-06 | 41.66 | $41.38 | 611414 |
| 2026-02-05 | 41.69 | $40.39 | 542441 |
| 2026-02-04 | 41.83 | $41.15 | 684450 |
| 2026-02-03 | 41.90 | $42.12 | 880541 |
| 2026-02-02 | 41.88 | $41.45 | 649600 |
| 2026-01-30 | 41.92 | $41.01 | 631700 |
| 2026-01-29 | 42.02 | $41.76 | 612817 |
| 2026-01-28 | 42.04 | $41.95 | 610307 |
| 2026-01-27 | 42.05 | $42.39 | 567034 |
| 2026-01-26 | 42.02 | $42.20 | 1.2M |
| 2026-01-23 | 42.00 | $41.76 | 522610 |
| 2026-01-22 | 42.02 | $42.24 | 1.3M |
| 2026-01-21 | 42.00 | $41.00 | 1.4M |
| 2026-01-20 | 42.11 | $41.49 | 738843 |
| 2026-01-16 | 42.17 | $39.98 | 1.0M |
| 2026-01-15 | 42.40 | $40.74 | 865700 |
| 2026-01-14 | 42.58 | $41.58 | 1.2M |
| 2026-01-13 | 42.68 | $40.36 | 698900 |
| 2026-01-12 | 42.92 | $41.23 | 1.3M |
| 2026-01-09 | 43.10 | $42.15 | 2.1M |
| 2026-01-08 | 43.20 | $41.22 | 1.0M |
| 2026-01-07 | 43.41 | $42.12 | 1.3M |
| 2026-01-06 | 43.55 | $41.00 | 1.5M |
| 2026-01-05 | 43.82 | $41.79 | 1.5M |
| 2026-01-02 | 44.03 | $44.49 | 1.2M |
| 2025-12-31 | 43.98 | $44.82 | 1.1M |
| 2025-12-30 | 43.89 | $44.12 | 664200 |
| 2025-12-29 | 43.87 | $44.33 | 584335 |
| 2025-12-26 | 43.82 | $44.84 | 310400 |
| 2025-12-24 | 43.71 | $45.01 | 295400 |
| 2025-12-23 | 43.58 | $44.54 | 459700 |
| 2025-12-22 | 43.48 | $46.08 | 1.2M |
| 2025-12-19 | 43.20 | $44.10 | 1.0M |
| 2025-12-18 | 43.11 | $43.23 | 750600 |
| 2025-12-17 | 43.09 | $43.01 | 777545 |
| 2025-12-16 | 43.10 | $43.00 | 812300 |
| 2025-12-15 | 43.11 | $43.60 | 1.1M |
| 2025-12-12 | 43.06 | $44.06 | 821047 |
| 2025-12-11 | 42.96 | $43.66 | 856400 |
| 2025-12-10 | 42.88 | $43.44 | 722719 |
| 2025-12-09 | 42.83 | $43.52 | 514300 |
| 2025-12-08 | 42.75 | $44.53 | 971200 |
| 2025-12-05 | 42.57 | $45.01 | 518930 |
| 2025-12-04 | 42.31 | $44.61 | 599900 |
| 2025-12-03 | 42.07 | $44.29 | 1.0M |
| 2025-12-02 | 41.83 | $42.88 | 999544 |
| 2025-12-01 | 41.72 | $43.51 | 815800 |
| 2025-11-28 | 41.53 | $44.72 | 236731 |
| 2025-11-26 | 41.20 | $44.49 | 1.1M |
| 2025-11-25 | 40.85 | $43.94 | 1.2M |
| 2025-11-24 | 40.53 | $42.05 | 972700 |
| 2025-11-21 | 40.37 | $41.16 | 626000 |
| 2025-11-20 | 40.28 | $40.27 | 779700 |
| 2025-11-19 | 40.28 | $40.65 | 559200 |
| 2025-11-18 | 40.25 | $40.61 | 859800 |
| 2025-11-17 | 40.21 | $40.61 | 951900 |
| 2025-11-14 | 40.16 | $40.76 | 1.1M |
| 2025-11-13 | 40.10 | $40.04 | 967255 |
| 2025-11-12 | 40.11 | $39.68 | 643600 |
| 2025-11-11 | 40.15 | $39.92 | 485424 |
| 2025-11-10 | 40.18 | $38.41 | 432400 |
| 2025-11-07 | 40.36 | $38.25 | 475400 |
| 2025-11-06 | 40.59 | $38.30 | 586900 |
| 2025-11-05 | 40.83 | $38.66 | 1.1M |
| 2025-11-04 | 41.06 | $39.09 | 1.4M |
| 2025-11-03 | 41.26 | $41.12 | 1.1M |
| 2025-10-31 | 41.28 | $41.92 | 766100 |
| 2025-10-30 | 41.21 | $42.67 | 726400 |
| 2025-10-29 | 41.06 | $42.30 | 749146 |
| 2025-10-28 | 40.93 | $42.53 | 699800 |
| 2025-10-27 | 40.76 | $41.89 | 975508 |
| 2025-10-24 | 40.64 | $40.76 | 859000 |
| 2025-10-23 | 40.63 | $41.20 | 1.0M |
| 2025-10-22 | 40.56 | $42.18 | 639733 |
| 2025-10-21 | 40.39 | $43.04 | 714100 |
| 2025-10-20 | 40.12 | $43.44 | 810618 |
| 2025-10-17 | 39.77 | $41.63 | 832120 |
| 2025-10-16 | 39.57 | $42.17 | 805300 |
| 2025-10-15 | 39.30 | $41.90 | 512000 |
| 2025-10-14 | 39.02 | $40.57 | 432448 |
| 2025-10-13 | 38.86 | $39.99 | 856462 |
| 2025-10-10 | 38.74 | $39.64 | 940800 |
| 2025-10-09 | 38.65 | $41.28 | 1.2M |
| 2025-10-08 | 38.37 | $39.25 | 690454 |
| 2025-10-07 | 38.28 | $39.16 | 627741 |
| 2025-10-06 | 38.18 | $39.55 | 730000 |
| 2025-10-03 | 38.04 | $39.61 | 537300 |
| 2025-10-02 | 37.87 | $39.20 | 682300 |
| 2025-10-01 | 37.73 | $39.12 | 1.2M |
| 2025-09-30 | 37.59 | $40.15 | 1.2M |
| 2025-09-29 | 37.32 | $39.06 | 1.0M |
| 2025-09-26 | 37.13 | $37.98 | 680100 |
| 2025-09-25 | 37.04 | $36.52 | 702648 |
| 2025-09-24 | 37.10 | $36.59 | 711000 |
| 2025-09-23 | 37.15 | $37.31 | 468700 |
| 2025-09-22 | 37.14 | $37.35 | 867600 |
| 2025-09-19 | 37.11 | $36.95 | 1.0M |
| 2025-09-18 | 37.13 | $37.76 | 470635 |
| 2025-09-17 | 37.07 | $36.70 | 928700 |
| 2025-09-16 | 37.10 | $35.66 | 768100 |
| 2025-09-15 | 37.26 | $35.99 | 554048 |
| 2025-09-12 | 37.39 | $36.21 | 562306 |
| 2025-09-11 | 37.51 | $37.22 | 491245 |
| 2025-09-10 | 37.55 | $37.11 | 615200 |
| 2025-09-09 | 37.59 | $37.51 | 666611 |
| 2025-09-08 | 37.60 | $38.19 | 706201 |
| 2025-09-05 | 37.54 | $39.21 | 646100 |
| 2025-09-04 | 37.36 | $38.64 | 744300 |
| 2025-09-03 | 37.23 | $38.83 | 750219 |
| 2025-09-02 | 37.06 | $39.30 | 622800 |
| 2025-08-29 | 36.82 | $38.71 | 677600 |
| 2025-08-28 | 36.62 | $38.60 | 399614 |
| 2025-08-27 | 36.42 | $38.87 | 407933 |
| 2025-08-26 | 36.16 | $38.65 | 577400 |
| 2025-08-25 | 35.89 | $38.14 | 460034 |
| 2025-08-22 | 35.66 | $38.84 | 1.2M |
| 2025-08-21 | 35.32 | $38.18 | 770709 |
| 2025-08-20 | 35.02 | $37.64 | 542928 |
| 2025-08-19 | 34.75 | $37.36 | 582700 |
| 2025-08-18 | 34.47 | $37.82 | 1.2M |
| 2025-08-15 | 34.12 | $38.23 | 820100 |
| 2025-08-14 | 33.69 | $37.96 | 784700 |
| 2025-08-13 | 33.24 | $37.67 | 1.6M |
| 2025-08-12 | 32.77 | $35.99 | 2.0M |
| 2025-08-11 | 32.43 | $34.11 | 1.1M |
| 2025-08-08 | 32.25 | $33.43 | 865116 |
| 2025-08-07 | 32.13 | $33.63 | 602944 |
| 2025-08-06 | 31.97 | $34.27 | 752405 |
| 2025-08-05 | 31.73 | $34.40 | 2.4M |
| 2025-08-04 | 31.45 | $33.16 | 1.9M |
| 2025-08-01 | 31.27 | $30.50 | 754200 |
| 2025-07-31 | 31.35 | $30.54 | 680400 |
| 2025-07-30 | 31.43 | $30.77 | 700800 |
| 2025-07-29 | 31.50 | $30.87 | 915900 |
| 2025-07-28 | 31.57 | $30.97 | 1.3M |
| 2025-07-25 | 31.63 | $30.30 | 969939 |
| 2025-07-24 | 31.78 | $31.01 | 570100 |
| 2025-07-23 | 31.86 | $31.19 | 592111 |
| 2025-07-22 | 31.93 | $31.33 | 796736 |
| 2025-07-21 | 31.99 | $31.49 | 775400 |
| 2025-07-18 | 32.04 | $31.59 | 1.0M |
| 2025-07-17 | 32.09 | $32.12 | 639424 |
| 2025-07-16 | 32.09 | $31.62 | 938600 |
| 2025-07-15 | 32.13 | $31.48 | 896849 |
| 2025-07-14 | 32.20 | $32.60 | 618806 |
| 2025-07-11 | 32.16 | $32.21 | 595207 |
| 2025-07-10 | 32.16 | $32.98 | 732813 |
| 2025-07-09 | 32.07 | $32.68 | 1.3M |
| 2025-07-08 | 32.01 | $31.42 | 874178 |
| 2025-07-07 | 32.07 | $31.83 | 713324 |
| 2025-07-03 | 32.09 | $33.26 | 492500 |
| 2025-07-02 | 31.97 | $33.37 | 1.3M |
| 2025-07-01 | 31.82 | $32.09 | 1.6M |
| 2025-06-30 | 31.79 | $31.30 | 1.1M |
| 2025-06-27 | 31.84 | $32.40 | 13.2M |
| 2025-06-26 | 31.79 | $32.20 | 1.0M |
| 2025-06-25 | 31.74 | $31.76 | 1.4M |
| 2025-06-24 | 31.74 | $32.17 | 822800 |
| 2025-06-23 | 31.70 | $31.49 | 812900 |
| 2025-06-20 | 31.72 | $32.05 | 611837 |
| 2025-06-18 | 31.68 | $31.90 | 965118 |
| 2025-06-17 | 31.66 | $31.70 | 538446 |
| 2025-06-16 | 31.66 | $32.02 | 661231 |
| 2025-06-13 | 31.62 | $32.76 | 612200 |
| 2025-06-12 | 31.50 | $32.80 | 1.1M |
| 2025-06-11 | 31.36 | $32.26 | 1.1M |
| 2025-06-10 | 31.26 | $32.16 | 579700 |
| 2025-06-09 | 31.17 | $31.45 | 571518 |
| 2025-06-06 | 31.14 | $31.64 | 576200 |
| 2025-06-05 | 31.09 | $30.73 | 656500 |
| 2025-06-04 | 31.13 | $30.46 | 636103 |
| 2025-06-03 | 31.20 | $30.72 | 985838 |
| 2025-06-02 | 31.25 | $30.07 | 1.0M |
| 2025-05-30 | 31.37 | $28.85 | 2.5M |
| 2025-05-29 | 31.63 | $29.04 | 2.0M |
| 2025-05-28 | 31.91 | $28.49 | 873200 |
| 2025-05-27 | 32.27 | $29.46 | 1.1M |
| 2025-05-23 | 32.56 | $29.75 | 945539 |
| 2025-05-22 | 32.86 | $30.49 | 1.9M |
| 2025-05-21 | 33.11 | $30.46 | 543401 |
| 2025-05-20 | 33.39 | $31.43 | 918300 |
| 2025-05-19 | 33.59 | $30.95 | 753103 |
| 2025-05-16 | 33.87 | $30.29 | 966331 |
| 2025-05-15 | 34.25 | $29.57 | 1.1M |
| 2025-05-14 | 34.74 | $29.74 | 1.4M |
| 2025-05-13 | 35.27 | $29.60 | 6.8M |
| 2025-05-12 | 35.86 | $35.85 | 1.2M |
| 2025-05-09 | 35.86 | $35.02 | 1.1M |
| 2025-05-08 | 35.95 | $35.54 | 1.4M |
| 2025-05-07 | 36.00 | $35.33 | 1.1M |
| 2025-05-06 | 36.07 | $35.18 | 1.4M |
| 2025-05-05 | 36.16 | $37.54 | 778346 |
| 2025-05-02 | 36.02 | $38.28 | 1.1M |
| 2025-05-01 | 35.78 | $38.09 | 992500 |
| 2025-04-30 | 35.53 | $38.20 | 1.0M |
| 2025-04-29 | 35.25 | $38.37 | 944100 |
| 2025-04-28 | 34.93 | $37.84 | 502200 |
| 2025-04-25 | 34.62 | $37.62 | 436004 |
| 2025-04-24 | 34.30 | $38.20 | 637044 |
| 2025-04-23 | 33.89 | $37.59 | 701900 |
| 2025-04-22 | 33.50 | $36.73 | 957900 |
| 2025-04-21 | 33.16 | $34.70 | 678532 |
| 2025-04-17 | 33.00 | $35.11 | 825800 |
| 2025-04-16 | 32.78 | $33.78 | 695000 |
| 2025-04-15 | 32.67 | $33.03 | 476739 |
| 2025-04-14 | 32.64 | $33.44 | 858700 |
| 2025-04-11 | 32.55 | $31.40 | 970435 |
| 2025-04-10 | 32.67 | $30.73 | 1.3M |
| 2025-04-09 | 32.88 | $31.59 | 1.6M |
| 2025-04-08 | 33.01 | $28.23 | 1.6M |
| 2025-04-07 | 33.52 | $30.63 | 2.3M |
| 2025-04-04 | 33.82 | $29.40 | 728349 |
| 2025-04-03 | 34.29 | $30.71 | 904032 |
| 2025-04-02 | 34.66 | $31.46 | 1.1M |
| 2025-04-01 | 35.00 | $30.64 | 1.1M |
| 2025-03-31 | 35.46 | $33.55 | 576800 |
| 2025-03-28 | 35.66 | $34.26 | 288839 |
| 2025-03-27 | 35.81 | $34.46 | 316334 |
| 2025-03-26 | 35.95 | $34.78 | 482008 |
| 2025-03-25 | 36.07 | $34.90 | 375200 |
| 2025-03-24 | 36.20 | $36.45 | 460606 |
| 2025-03-21 | 36.17 | $35.34 | 475331 |
| 2025-03-20 | 36.26 | $34.85 | 295648 |
| 2025-03-19 | 36.41 | $34.94 | 315900 |
| 2025-03-18 | 36.56 | $35.17 | 391100 |
| 2025-03-17 | 36.71 | $35.60 | 595300 |
| 2025-03-14 | 36.82 | $35.32 | 271000 |
| 2025-03-13 | 36.98 | $35.18 | 408325 |
| 2025-03-12 | 37.17 | $35.48 | 305115 |
| 2025-03-11 | 37.35 | $34.76 | 666500 |
| 2025-03-10 | 37.62 | $34.27 | 408442 |
| 2025-03-07 | 37.98 | $36.50 | 617900 |
| 2025-03-06 | 38.13 | $37.28 | 515200 |
| 2025-03-05 | 38.22 | $37.17 | 613237 |
| 2025-03-04 | 38.33 | $36.02 | 649700 |
| 2025-03-03 | 38.58 | $35.79 | 745700 |
| 2025-02-28 | 38.87 | $37.02 | 1.3M |
| 2025-02-27 | 39.06 | $38.31 | 372348 |
| 2025-02-26 | 39.14 | $39.10 | 488400 |
| 2025-02-25 | 39.15 | $37.65 | 317400 |
| 2025-02-24 | 39.31 | $38.37 | 362621 |
| 2025-02-21 | 39.40 | $39.73 | 234720 |
| 2025-02-20 | 39.37 | $39.38 | 319104 |
| 2025-02-19 | 39.37 | $38.50 | 353902 |
| 2025-02-18 | 39.46 | $39.15 | 1.1M |
| 2025-02-14 | 39.49 | $38.91 | 411308 |
| 2025-02-13 | 39.55 | $39.26 | 379500 |
| 2025-02-12 | 39.59 | $39.50 | 251500 |
| 2025-02-11 | 39.59 | $38.39 | 334116 |
| 2025-02-10 | 39.72 | $39.25 | 514623 |
| 2025-02-07 | 39.77 | $39.21 | 338442 |
| 2025-02-06 | 39.83 | $39.60 | 391821 |
| 2025-02-05 | 39.85 | $40.15 | 442660 |
| 2025-02-04 | 39.82 | $39.98 | 415500 |
| 2025-02-03 | 39.81 | $39.55 | 312100 |
| 2025-01-31 | 39.83 | $39.98 | 644903 |
| 2025-01-30 | 39.82 | $40.47 | 946600 |
| 2025-01-29 | 39.75 | $40.19 | 324300 |
| 2025-01-28 | 39.70 | $40.00 | 472833 |
| 2025-01-27 | 39.67 | $40.11 | 290700 |
| 2025-01-24 | 39.63 | $39.95 | 353000 |
| 2025-01-23 | 39.59 | $39.98 | 341746 |
| 2025-01-22 | 39.55 | $39.19 | 231247 |
| 2025-01-21 | 39.59 | $38.98 | 340909 |
| 2025-01-17 | 39.65 | $38.52 | 469500 |
| 2025-01-16 | 39.77 | $39.62 | 452000 |
| 2025-01-15 | 39.79 | $40.13 | 359500 |
| 2025-01-14 | 39.75 | $39.65 | 635000 |
| 2025-01-13 | 39.77 | $38.25 | 480729 |
| 2025-01-10 | 39.92 | $38.41 | 442900 |
| 2025-01-08 | 40.08 | $39.55 | 190408 |
| 2025-01-07 | 40.14 | $40.74 | 274800 |
| 2025-01-06 | 40.08 | $40.72 | 406400 |
| 2025-01-03 | 40.01 | $40.51 | 328200 |
| 2025-01-02 | 39.96 | $40.17 | 546200 |
| 2024-12-31 | 39.93 | $39.20 | 431300 |
| 2024-12-30 | 40.01 | $38.53 | 313100 |
| 2024-12-27 | 40.17 | $38.83 | 270442 |
| 2024-12-26 | 40.31 | $39.48 | 241600 |
| 2024-12-24 | 40.40 | $38.42 | 129400 |
| 2024-12-23 | 40.60 | $38.14 | 365400 |
| 2024-12-20 | 40.86 | $38.63 | 1.1M |
| 2024-12-19 | 41.10 | $38.90 | 575919 |
| 2024-12-18 | 41.33 | $39.35 | 476700 |
| 2024-12-17 | 41.54 | $41.28 | 255900 |
| 2024-12-16 | 41.56 | $41.31 | 438605 |
| 2024-12-13 | 41.59 | $40.05 | 432300 |
| 2024-12-12 | 41.75 | $39.45 | 440724 |
| 2024-12-11 | 42.00 | $42.97 | 323000 |
| 2024-12-10 | 41.89 | $41.88 | 269200 |
| 2024-12-09 | 41.89 | $42.05 | 371611 |
| 2024-12-06 | 41.88 | $42.72 | 358919 |
| 2024-12-05 | 41.79 | $41.41 | 462200 |
| 2024-12-04 | 41.83 | $42.34 | 281119 |
| 2024-12-03 | 41.78 | $42.00 | 290987 |
| 2024-12-02 | 41.75 | $42.12 | 319802 |
| 2024-11-29 | 41.71 | $42.63 | 240700 |
| 2024-11-27 | 41.62 | $43.15 | 419300 |
| 2024-11-26 | 41.45 | $42.45 | 483346 |
| 2024-11-25 | 41.35 | $41.68 | 484000 |
| 2024-11-22 | 41.32 | $41.15 | 335421 |
| 2024-11-21 | 41.33 | $39.80 | 305500 |
| 2024-11-20 | 41.49 | $39.34 | 409700 |
| 2024-11-19 | 41.72 | $38.85 | 437100 |
| 2024-11-18 | 42.02 | $38.31 | 878231 |
| 2024-11-15 | 42.41 | $39.83 | 654007 |
| 2024-11-14 | 42.69 | $41.75 | 354136 |
| 2024-11-13 | 42.78 | $41.97 | 476514 |
| 2024-11-12 | 42.87 | $43.39 | 474000 |
| 2024-11-11 | 42.82 | $44.07 | 285523 |
| 2024-11-08 | 42.68 | $45.00 | 332239 |
| 2024-11-07 | 42.44 | $45.74 | 411733 |
| 2024-11-06 | 42.09 | $44.94 | 347744 |
| 2024-11-05 | 41.79 | $43.33 | 218107 |
| 2024-11-04 | 41.63 | $41.71 | 487918 |
| 2024-11-01 | 41.62 | $41.69 | 291442 |
| 2024-10-31 | 41.62 | $41.11 | 332700 |
| 2024-10-30 | 41.67 | $41.89 | 224600 |
| 2024-10-29 | 41.64 | $41.78 | 327139 |
| 2024-10-28 | 41.63 | $41.74 | 416344 |
| 2024-10-25 | 41.62 | $41.73 | 379600 |
| 2024-10-24 | 41.61 | $41.85 | 526013 |
| 2024-10-23 | 41.58 | $41.66 | 280123 |
| 2024-10-22 | 41.57 | $42.74 | 393521 |
| 2024-10-21 | 41.45 | $44.21 | 438746 |
| 2024-10-18 | 41.16 | $44.86 | 483400 |
| 2024-10-17 | 40.77 | $43.31 | 471728 |
| 2024-10-16 | 40.50 | $42.62 | 304331 |
| 2024-10-15 | 40.28 | $40.71 | 167938 |
| 2024-10-14 | 40.24 | $41.76 | 226017 |
| 2024-10-11 | 40.08 | $41.21 | 349635 |
| 2024-10-10 | 39.96 | $40.41 | 281000 |
| 2024-10-09 | 39.91 | $39.42 | 677506 |
| 2024-10-08 | 39.96 | $41.02 | 402800 |
| 2024-10-07 | 39.85 | $40.59 | 324910 |
| 2024-10-04 | 39.77 | $40.73 | 182849 |
| 2024-10-03 | 39.67 | $39.70 | 388200 |
| 2024-10-02 | 39.67 | $40.84 | 381518 |
| 2024-10-01 | 39.54 | $40.38 | 585000 |
| 2024-09-30 | 39.45 | $39.37 | 401145 |
| 2024-09-27 | 39.46 | $38.65 | 151806 |
| 2024-09-26 | 39.55 | $38.40 | 151700 |
| 2024-09-25 | 39.67 | $38.06 | 184000 |
| 2024-09-24 | 39.84 | $38.93 | 221800 |
| 2024-09-23 | 39.93 | $39.65 | 221604 |
| 2024-09-20 | 39.96 | $40.15 | 312000 |
| 2024-09-19 | 39.94 | $40.79 | 220500 |
| 2024-09-18 | 39.85 | $40.09 | 389600 |
| 2024-09-17 | 39.83 | $40.09 | 566609 |
| 2024-09-16 | 39.80 | $39.98 | 403614 |
| 2024-09-13 | 39.78 | $40.84 | 415200 |
| 2024-09-12 | 39.67 | $39.37 | 586100 |
| 2024-09-11 | 39.70 | $38.65 | 281500 |
| 2024-09-10 | 39.82 | $38.93 | 261100 |
| 2024-09-09 | 39.91 | $38.61 | 287433 |
| 2024-09-06 | 40.05 | $38.47 | 299227 |
| 2024-09-05 | 40.21 | $39.85 | 254900 |
| 2024-09-04 | 40.25 | $40.55 | 287200 |
| 2024-09-03 | 40.22 | $40.15 | 402215 |
| 2024-08-30 | 40.22 | $40.34 | 229800 |
| 2024-08-29 | 40.21 | $40.30 | 183400 |
| 2024-08-28 | 40.20 | $40.08 | 175800 |
| 2024-08-27 | 40.22 | $40.93 | 169428 |
| 2024-08-26 | 40.14 | $40.83 | 194304 |
| 2024-08-23 | 40.07 | $40.76 | 363300 |
| 2024-08-22 | 40.00 | $38.64 | 286718 |
| 2024-08-21 | 40.14 | $39.14 | 348300 |
| 2024-08-20 | 40.24 | $39.51 | 230220 |
| 2024-08-19 | 40.32 | $39.57 | 622902 |
| 2024-08-16 | 40.40 | $37.91 | 271700 |
| 2024-08-15 | 40.66 | $38.25 | 469214 |
| 2024-08-14 | 40.92 | $38.70 | 244836 |
| 2024-08-13 | 41.15 | $38.80 | 383500 |
| 2024-08-12 | 41.40 | $38.85 | 672100 |
| 2024-08-09 | 41.67 | $39.70 | 399100 |
| 2024-08-08 | 41.87 | $41.01 | 192900 |
| 2024-08-07 | 41.96 | $40.37 | 249426 |
| 2024-08-06 | 42.13 | $42.00 | 300002 |
| 2024-08-05 | 42.14 | $41.48 | 382316 |
| 2024-08-02 | 42.21 | $43.17 | 440400 |
| 2024-08-01 | 42.11 | $43.73 | 536100 |
| 2024-07-31 | 41.94 | $43.13 | 386500 |
| 2024-07-30 | 41.82 | $42.78 | 365736 |
| 2024-07-29 | 41.72 | $43.86 | 435800 |
| 2024-07-26 | 41.49 | $43.96 | 275411 |
| 2024-07-25 | 41.23 | $43.85 | 424600 |
| 2024-07-24 | 40.96 | $43.73 | 531210 |
| 2024-07-23 | 40.66 | $43.78 | 464461 |
| 2024-07-22 | 40.34 | $43.12 | 422962 |
| 2024-07-19 | 40.04 | $42.73 | 297531 |
| 2024-07-18 | 39.76 | $41.67 | 334985 |
| 2024-07-17 | 39.56 | $42.09 | 322205 |
| 2024-07-16 | 39.29 | $42.94 | 557281 |
| 2024-07-15 | 38.91 | $41.90 | 966681 |
| 2024-07-12 | 38.59 | $42.92 | 690402 |
| 2024-07-11 | 38.14 | $41.18 | 332908 |
| 2024-07-10 | 37.82 | $39.55 | 618993 |
| 2024-07-09 | 37.64 | $39.25 | 493199 |
| 2024-07-08 | 37.47 | $37.19 | 533038 |
| 2024-07-05 | 37.50 | $36.81 | 347498 |
| 2024-07-03 | 37.57 | $36.12 | 272841 |
| 2024-07-02 | 37.72 | $36.56 | 267905 |
| 2024-07-01 | 37.84 | $37.69 | 767551 |
| 2024-06-28 | 37.86 | $38.99 | 498273 |
| 2024-06-27 | 37.74 | $37.41 | 669310 |
| 2024-06-26 | 37.77 | $36.57 | 423780 |
| 2024-06-25 | 37.90 | $37.00 | 590318 |
| 2024-06-24 | 38.00 | $37.41 | 387347 |
| 2024-06-21 | 38.06 | $37.49 | 614666 |
| 2024-06-20 | 38.12 | $37.09 | 681684 |
| 2024-06-18 | 38.23 | $36.25 | 668251 |
| 2024-06-17 | 38.43 | $36.60 | 487700 |
| 2024-06-14 | 38.63 | $37.25 | 273938 |
| 2024-06-13 | 38.77 | $38.04 | 300462 |
| 2024-06-12 | 38.85 | $38.36 | 251156 |
| 2024-06-11 | 38.90 | $37.96 | 208712 |
| 2024-06-10 | 39.00 | $38.24 | 195032 |
| 2024-06-07 | 39.08 | $37.68 | 355964 |
| 2024-06-06 | 39.23 | $37.83 | 404773 |
| 2024-06-05 | 39.37 | $38.16 | 301826 |
| 2024-06-04 | 39.50 | $38.10 | 683087 |
| 2024-06-03 | 39.65 | $38.44 | 354602 |
| 2024-05-31 | 39.78 | $38.07 | 778149 |
| 2024-05-30 | 39.96 | $39.04 | 304956 |
| 2024-05-29 | 40.05 | $38.29 | 264337 |
| 2024-05-28 | 40.24 | $38.61 | 331221 |
| 2024-05-24 | 40.41 | $38.37 | 193372 |
| 2024-05-23 | 40.62 | $38.46 | 591856 |
| 2024-05-22 | 40.85 | $38.80 | 418657 |
| 2024-05-21 | 41.07 | $38.98 | 359807 |
| 2024-05-20 | 41.29 | $40.42 | 469380 |
| 2024-05-17 | 41.38 | $39.80 | 261461 |
| 2024-05-16 | 41.54 | $40.34 | 505234 |
| 2024-05-15 | 41.67 | $40.45 | 355423 |
| 2024-05-14 | 41.80 | $40.58 | 295385 |
| 2024-05-13 | 41.93 | $40.48 | 316882 |
| 2024-05-10 | 42.08 | $40.54 | 527882 |
| 2024-05-09 | 42.24 | $42.49 | 182754 |
| 2024-05-08 | 42.22 | $42.93 | 113596 |
| 2024-05-07 | 42.14 | $43.43 | 140345 |
| 2024-05-06 | 42.00 | $43.19 | 266970 |
| 2024-05-03 | 41.88 | $43.75 | 252216 |
| 2024-05-02 | 41.68 | $43.00 | 204121 |
| 2024-05-01 | 41.54 | $42.49 | 368985 |
| 2024-04-30 | 41.44 | $40.65 | 595929 |
| 2024-04-29 | 41.53 | $42.73 | 629045 |
| 2024-04-26 | 41.40 | $40.50 | 320772 |
| 2024-04-25 | 41.50 | $40.10 | 255970 |
| 2024-04-24 | 41.64 | $39.50 | 325554 |
| 2024-04-23 | 41.87 | $41.09 | 323512 |
| 2024-04-22 | 41.95 | $40.01 | 395140 |
| 2024-04-19 | 42.16 | $39.88 | 362875 |
| 2024-04-18 | 42.40 | $40.31 | 324121 |
| 2024-04-17 | 42.61 | $41.63 | 393800 |
| 2024-04-16 | 42.72 | $41.49 | 409168 |
| 2024-04-15 | 42.85 | $41.31 | 362008 |
| 2024-04-12 | 43.01 | $41.30 | 582422 |
| 2024-04-11 | 43.19 | $42.97 | 188192 |
| 2024-04-10 | 43.21 | $42.43 | 209161 |
| 2024-04-09 | 43.30 | $43.03 | 203498 |
| 2024-04-08 | 43.32 | $42.62 | 265329 |
| 2024-04-05 | 43.40 | $42.25 | 183991 |
| 2024-04-04 | 43.52 | $42.21 | 459334 |
| 2024-04-03 | 43.66 | $41.30 | 276669 |
| 2024-04-02 | 43.90 | $41.47 | 237071 |
| 2024-04-01 | 44.16 | $42.14 | 240125 |
| 2024-03-28 | 44.37 | $43.05 | 364266 |
| 2024-03-27 | 44.51 | $43.00 | 438100 |
| 2024-03-26 | 44.67 | $42.66 | 184075 |
| 2024-03-25 | 44.88 | $42.70 | 406456 |
| 2024-03-22 | 45.11 | $44.00 | 263745 |
| 2024-03-21 | 45.23 | $43.45 | 312570 |
| 2024-03-20 | 45.42 | $43.79 | 190224 |
| 2024-03-19 | 45.59 | $44.35 | 439883 |
| 2024-03-18 | 45.72 | $42.89 | 340825 |
| 2024-03-15 | 46.02 | $43.96 | 254025 |
| 2024-03-14 | 46.23 | $43.67 | 293021 |
| 2024-03-13 | 46.50 | $45.08 | 265585 |
| 2024-03-12 | 46.65 | $44.25 | 459614 |
| 2024-03-11 | 46.90 | $44.37 | 608612 |
| 2024-03-08 | 47.17 | $46.24 | 267223 |
| 2024-03-07 | 47.27 | $46.16 | 256539 |
| 2024-03-06 | 47.39 | $45.96 | 353153 |
| 2024-03-05 | 47.54 | $46.00 | 290148 |
| 2024-03-04 | 47.70 | $45.95 | 448723 |
| 2024-03-01 | 47.88 | $46.84 | 721322 |
| 2024-02-29 | 47.99 | $47.20 | 685666 |
| 2024-02-28 | 48.08 | $47.84 | 529634 |
| 2024-02-27 | 48.10 | $49.63 | 493698 |
| 2024-02-26 | 47.94 | $49.13 | 409585 |
| 2024-02-23 | 47.81 | $49.46 | 296356 |
| 2024-02-22 | 47.64 | $49.25 | 734338 |
| 2024-02-21 | 47.47 | $48.83 | 457123 |
| 2024-02-20 | 47.33 | $48.42 | 223097 |
| 2024-02-16 | 47.21 | $48.91 | 207128 |
| 2024-02-15 | 47.03 | $48.69 | 242600 |
| 2024-02-14 | 46.86 | $48.50 | 238523 |
| 2024-02-13 | 46.69 | $48.06 | 520005 |
| 2024-02-12 | 46.54 | $49.36 | 707609 |
| 2024-02-09 | 46.25 | $50.04 | 531786 |
| 2024-02-08 | 45.85 | $48.18 | 252203 |
| 2024-02-07 | 45.60 | $47.13 | 383352 |
| 2024-02-06 | 45.44 | $47.68 | 371196 |
| 2024-02-05 | 45.21 | $46.39 | 483219 |
| 2024-02-02 | 45.08 | $45.92 | 227949 |
| 2024-02-01 | 44.99 | $46.43 | 246871 |
| 2024-01-31 | 44.84 | $45.22 | 227007 |
| 2024-01-30 | 44.80 | $45.67 | 358905 |
| 2024-01-29 | 44.71 | $46.50 | 470705 |
| 2024-01-26 | 44.52 | $45.64 | 340515 |
| 2024-01-25 | 44.40 | $45.15 | 324514 |
| 2024-01-24 | 44.32 | $44.03 | 313736 |
| 2024-01-23 | 44.35 | $45.05 | 304956 |
| 2024-01-22 | 44.28 | $45.20 | 512155 |
| 2024-01-19 | 44.19 | $43.77 | 328175 |
| 2024-01-18 | 44.23 | $44.10 | 416417 |
| 2024-01-17 | 44.24 | $45.63 | 600176 |
| 2024-01-16 | 44.10 | $45.83 | 538350 |
| 2024-01-12 | 43.91 | $45.09 | 384227 |
| 2024-01-11 | 43.79 | $44.92 | 631924 |
| 2024-01-10 | 43.67 | $45.08 | 447419 |
| 2024-01-09 | 43.52 | $47.15 | 713949 |
| 2024-01-08 | 43.14 | $47.88 | 749345 |
| 2024-01-05 | 42.64 | $45.50 | 585932 |
| 2024-01-04 | 42.34 | $46.02 | 1.3M |
| 2024-01-03 | 41.95 | $44.19 | 304405 |
| 2024-01-02 | 41.72 | $44.91 | 727752 |
| 2023-12-29 | 41.38 | $46.06 | 658015 |
| 2023-12-28 | 40.89 | $46.30 | 802716 |
| 2023-12-27 | 40.32 | $46.46 | 511851 |
| 2023-12-26 | 39.67 | $45.80 | 668148 |
| 2023-12-22 | 39.03 | $44.63 | 1.5M |
| 2023-12-21 | 38.44 | $41.53 | 384347 |
| 2023-12-20 | 38.11 | $41.00 | 556582 |
| 2023-12-19 | 37.81 | $42.01 | 530521 |
| 2023-12-18 | 37.37 | $41.15 | 559685 |
| 2023-12-15 | 36.97 | $41.41 | 794686 |
| 2023-12-14 | 36.50 | $41.24 | 1.3M |
| 2023-12-13 | 36.00 | $39.90 | 474464 |
| 2023-12-12 | 35.59 | $39.68 | 512852 |
| 2023-12-11 | 35.16 | $38.33 | 556991 |
| 2023-12-08 | 34.83 | $38.34 | 318215 |
| 2023-12-07 | 34.46 | $39.04 | 441500 |
| 2023-12-06 | 33.98 | $38.63 | 768073 |
| 2023-12-05 | 33.49 | $38.74 | 506754 |
| 2023-12-04 | 32.94 | $37.76 | 859105 |
| 2023-12-01 | 32.43 | $36.80 | 654095 |
| 2023-11-30 | 31.97 | $36.58 | 2.7M |
| 2023-11-29 | 31.49 | $33.75 | 377319 |
| 2023-11-28 | 31.25 | $35.24 | 1.0M |
| 2023-11-27 | 30.83 | $34.12 | 3.4M |
| 2023-11-24 | 30.48 | $28.97 | 347395 |
| 2023-11-22 | 30.64 | $28.73 | 446423 |
| 2023-11-21 | 30.84 | $30.03 | 583970 |
| 2023-11-20 | 30.93 | $29.09 | 472446 |
| 2023-11-17 | 31.12 | $29.44 | 626577 |
| 2023-11-16 | 31.30 | $28.70 | 531534 |
| 2023-11-15 | 31.57 | $29.15 | 580532 |
| 2023-11-14 | 31.82 | $29.75 | 673552 |
| 2023-11-13 | 32.04 | $29.70 | 626959 |
| 2023-11-10 | 32.29 | $28.83 | 904757 |
| 2023-11-09 | 32.65 | $30.00 | 2.1M |
| 2023-11-08 | 32.93 | $32.15 | 444795 |
| 2023-11-07 | 33.01 | $31.79 | 882900 |
| 2023-11-06 | 33.14 | $32.86 | 423998 |
| 2023-11-03 | 33.17 | $32.88 | 455769 |
| 2023-11-02 | 33.20 | $33.07 | 723195 |
| 2023-11-01 | 33.22 | $31.22 | 446967 |
| 2023-10-31 | 33.43 | $31.00 | 653521 |
| 2023-10-30 | 33.68 | $31.50 | 453926 |
| 2023-10-27 | 33.91 | $30.87 | 734474 |
| 2023-10-26 | 34.23 | $31.14 | 560145 |
| 2023-10-25 | 34.56 | $32.95 | 245871 |
| 2023-10-24 | 34.72 | $33.15 | 362910 |
| 2023-10-23 | 34.89 | $32.70 | 364170 |
| 2023-10-20 | 35.12 | $33.24 | 466859 |
| 2023-10-19 | 35.32 | $34.95 | 559418 |
| 2023-10-18 | 35.36 | $34.92 | 230345 |
| 2023-10-17 | 35.40 | $35.29 | 224872 |
| 2023-10-16 | 35.42 | $34.98 | 498902 |
| 2023-10-13 | 35.46 | $35.14 | 192540 |
| 2023-10-12 | 35.50 | $34.72 | 225493 |
| 2023-10-11 | 35.58 | $35.38 | 332276 |
| 2023-10-10 | 35.60 | $36.69 | 573048 |
| 2023-10-09 | 35.48 | $35.49 | 235509 |
| 2023-10-06 | 35.48 | $35.61 | 256428 |
| 2023-10-05 | 35.47 | $35.17 | 699061 |
| 2023-10-04 | 35.50 | $33.50 | 356799 |
| 2023-10-03 | 35.71 | $33.58 | 382107 |
| 2023-10-02 | 35.94 | $33.06 | 386850 |
| 2023-09-29 | 36.24 | $34.16 | 493066 |
| 2023-09-28 | 36.46 | $35.33 | 590357 |
| 2023-09-27 | 36.58 | $35.10 | 1.6M |
| 2023-09-26 | 36.73 | $35.03 | 404913 |
| 2023-09-25 | 36.91 | $35.31 | 372549 |
| 2023-09-22 | 37.08 | $35.17 | 267832 |
| 2023-09-21 | 37.28 | $35.76 | 530556 |
| 2023-09-20 | 37.44 | $35.84 | 361978 |
| 2023-09-19 | 37.61 | $36.72 | 334542 |
| 2023-09-18 | 37.70 | $36.84 | 286371 |
| 2023-09-15 | 37.79 | $36.86 | 341843 |
| 2023-09-14 | 37.89 | $36.68 | 570810 |
| 2023-09-13 | 38.02 | $36.96 | 339376 |
| 2023-09-12 | 38.13 | $37.27 | 196630 |
| 2023-09-11 | 38.22 | $37.38 | 261312 |
| 2023-09-08 | 38.30 | $38.14 | 214411 |
| 2023-09-07 | 38.32 | $38.68 | 321123 |
| 2023-09-06 | 38.28 | $39.09 | 197000 |
| 2023-09-05 | 38.20 | $39.31 | 291700 |
| 2023-09-01 | 38.08 | $39.73 | 211600 |
| 2023-08-31 | 37.91 | $38.98 | 385400 |
| 2023-08-30 | 37.80 | $38.88 | 381600 |
| 2023-08-29 | 37.68 | $38.57 | 297600 |
| 2023-08-28 | 37.59 | $38.39 | 127200 |
| 2023-08-25 | 37.51 | $38.05 | 144700 |
| 2023-08-24 | 37.45 | $38.30 | 246000 |
| 2023-08-23 | 37.36 | $38.59 | 189000 |
| 2023-08-22 | 37.23 | $38.39 | 289200 |
| 2023-08-21 | 37.11 | $38.07 | 593800 |
| 2023-08-18 | 37.00 | $36.49 | 522600 |
| 2023-08-17 | 37.06 | $35.07 | 606700 |
| 2023-08-16 | 37.27 | $36.47 | 394000 |
| 2023-08-15 | 37.35 | $37.36 | 176700 |
| 2023-08-14 | 37.35 | $37.54 | 276500 |
| 2023-08-11 | 37.33 | $37.70 | 305600 |
| 2023-08-10 | 37.29 | $38.39 | 978700 |
| 2023-08-09 | 37.18 | $35.45 | 461800 |
| 2023-08-08 | 37.36 | $35.35 | 348100 |
| 2023-08-07 | 37.57 | $35.51 | 606200 |
| 2023-08-04 | 37.79 | $38.17 | 226400 |
| 2023-08-03 | 37.75 | $37.64 | 348000 |
| 2023-08-02 | 37.76 | $37.79 | 331500 |
| 2023-08-01 | 37.75 | $37.38 | 331500 |
| 2023-07-31 | 37.79 | $36.92 | 193100 |
| 2023-07-28 | 37.89 | $36.67 | 245000 |
| 2023-07-27 | 38.01 | $35.83 | 297700 |
| 2023-07-26 | 38.24 | $35.80 | 352100 |
| 2023-07-25 | 38.50 | $36.49 | 322500 |
| 2023-07-24 | 38.71 | $36.39 | 454700 |
| 2023-07-21 | 38.96 | $37.01 | 268700 |
| 2023-07-20 | 39.16 | $37.88 | 355000 |
| 2023-07-19 | 39.30 | $39.15 | 187100 |
| 2023-07-18 | 39.31 | $39.05 | 249300 |
| 2023-07-17 | 39.34 | $39.12 | 354400 |
| 2023-07-14 | 39.36 | $38.85 | 180000 |
| 2023-07-13 | 39.42 | $38.09 | 250900 |
| 2023-07-12 | 39.56 | $38.70 | 337000 |
| 2023-07-11 | 39.65 | $39.64 | 182600 |
| 2023-07-10 | 39.65 | $38.59 | 219500 |
| 2023-07-07 | 39.76 | $38.70 | 267300 |
| 2023-07-06 | 39.87 | $38.92 | 206700 |
| 2023-07-05 | 39.97 | $38.45 | 145600 |
| 2023-07-03 | 40.13 | $38.25 | 157600 |
| 2023-06-30 | 40.33 | $38.50 | 255700 |
| 2023-06-29 | 40.52 | $38.43 | 257500 |
| 2023-06-28 | 40.74 | $40.47 | 277000 |
| 2023-06-27 | 40.77 | $40.11 | 599000 |
| 2023-06-26 | 40.84 | $39.03 | 249500 |
| 2023-06-23 | 41.03 | $40.01 | 294100 |
| 2023-06-22 | 41.14 | $40.67 | 180700 |
| 2023-06-21 | 41.19 | $41.67 | 231100 |
| 2023-06-20 | 41.14 | $41.10 | 380400 |
| 2023-06-16 | 41.15 | $40.79 | 490800 |
| 2023-06-15 | 41.18 | $42.03 | 634300 |
| 2023-06-14 | 41.09 | $42.61 | 593200 |
| 2023-06-13 | 40.93 | $43.14 | 395200 |
| 2023-06-12 | 40.70 | $42.35 | 215000 |
| 2023-06-09 | 40.53 | $42.02 | 398100 |
| 2023-06-08 | 40.37 | $42.51 | 496500 |
| 2023-06-07 | 40.15 | $41.66 | 668900 |
| 2023-06-06 | 39.99 | $40.01 | 386100 |
| 2023-06-05 | 39.98 | $39.50 | 315000 |
| 2023-06-02 | 40.03 | $38.96 | 351500 |
| 2023-06-01 | 40.15 | $38.65 | 369500 |
| 2023-05-31 | 40.31 | $38.53 | 501900 |
| 2023-05-30 | 40.49 | $38.37 | 531000 |
| 2023-05-26 | 40.72 | $40.09 | 157600 |
| 2023-05-25 | 40.78 | $40.51 | 250800 |
| 2023-05-24 | 40.81 | $41.40 | 223300 |
| 2023-05-23 | 40.75 | $41.84 | 366500 |
| 2023-05-22 | 40.63 | $42.14 | 175100 |
| 2023-05-19 | 40.47 | $41.02 | 158700 |
| 2023-05-18 | 40.42 | $40.77 | 233900 |
| 2023-05-17 | 40.38 | $41.31 | 284500 |
| 2023-05-16 | 40.28 | $41.12 | 241100 |
| 2023-05-15 | 40.19 | $41.74 | 378900 |
| 2023-05-12 | 40.03 | $40.16 | 452000 |
| 2023-05-11 | 40.02 | $40.99 | 490000 |
| 2023-05-10 | 39.91 | $41.14 | 874000 |
| 2023-05-09 | 39.78 | $43.54 | 594700 |
| 2023-05-08 | 39.39 | $42.50 | 286100 |
| 2023-05-05 | 39.06 | $42.42 | 358700 |
| 2023-05-04 | 38.71 | $41.36 | 443700 |
| 2023-05-03 | 38.43 | $40.78 | 330200 |
| 2023-05-02 | 38.18 | $40.18 | 494600 |
| 2023-05-01 | 37.97 | $39.98 | 368900 |
| 2023-04-28 | 37.76 | $40.28 | 473700 |
| 2023-04-27 | 37.49 | $39.38 | 385100 |
| 2023-04-26 | 37.30 | $39.52 | 356200 |
| 2023-04-25 | 37.06 | $39.77 | 467100 |
| 2023-04-24 | 36.78 | $39.26 | 658300 |
| 2023-04-21 | 36.52 | $39.39 | 676300 |
| 2023-04-20 | 36.21 | $38.20 | 199700 |
| 2023-04-19 | 36.00 | $38.00 | 263900 |
| 2023-04-18 | 35.79 | $37.55 | 310100 |
| 2023-04-17 | 35.61 | $37.05 | 190600 |
| 2023-04-14 | 35.46 | $35.60 | 313400 |
| 2023-04-13 | 35.44 | $36.26 | 421300 |
| 2023-04-12 | 35.36 | $35.29 | 448700 |
| 2023-04-11 | 35.36 | $35.22 | 244100 |
| 2023-04-10 | 35.38 | $34.84 | 330000 |
| 2023-04-06 | 35.43 | $35.14 | 450100 |
| 2023-04-05 | 35.46 | $34.92 | 266500 |
| 2023-04-04 | 35.52 | $36.08 | 226300 |
| 2023-04-03 | 35.46 | $36.69 | 438900 |
| 2023-03-31 | 35.33 | $35.79 | 290100 |
| 2023-03-30 | 35.29 | $35.61 | 332200 |
| 2023-03-29 | 35.25 | $36.17 | 432900 |
| 2023-03-28 | 35.16 | $34.62 | 414700 |
| 2023-03-27 | 35.21 | $34.44 | 617600 |
| 2023-03-24 | 35.29 | $35.05 | 528300 |
| 2023-03-23 | 35.32 | $33.99 | 468100 |
| 2023-03-22 | 35.46 | $33.55 | 529100 |
| 2023-03-21 | 35.66 | $33.46 | 310100 |
| 2023-03-20 | 35.89 | $34.60 | 180400 |
| 2023-03-17 | 36.03 | $33.59 | 698400 |
| 2023-03-16 | 36.28 | $34.14 | 277600 |
| 2023-03-15 | 36.51 | $33.98 | 218500 |
| 2023-03-14 | 36.77 | $34.49 | 251600 |
| 2023-03-13 | 37.02 | $34.23 | 344300 |
| 2023-03-10 | 37.31 | $34.18 | 651100 |
| 2023-03-09 | 37.64 | $35.45 | 415700 |
| 2023-03-08 | 37.87 | $36.20 | 321000 |
| 2023-03-07 | 38.04 | $36.04 | 397700 |
| 2023-03-06 | 38.25 | $37.13 | 393900 |
| 2023-03-03 | 38.37 | $37.01 | 508800 |
| 2023-03-02 | 38.52 | $37.37 | 1.4M |
| 2023-03-01 | 38.64 | $40.35 | 546500 |
| 2023-02-28 | 38.46 | $39.46 | 359900 |
| 2023-02-27 | 38.35 | $38.70 | 247400 |
| 2023-02-24 | 38.31 | $38.73 | 273200 |
| 2023-02-23 | 38.27 | $38.33 | 336100 |
| 2023-02-22 | 38.26 | $37.09 | 264700 |
| 2023-02-21 | 38.39 | $36.51 | 671900 |
| 2023-02-17 | 38.59 | $38.34 | 148800 |
| 2023-02-16 | 38.61 | $38.21 | 298600 |
| 2023-02-15 | 38.65 | $38.81 | 360500 |
| 2023-02-14 | 38.64 | $39.71 | 514200 |
| 2023-02-13 | 38.52 | $40.28 | 730900 |
| 2023-02-10 | 38.34 | $39.53 | 344600 |
| 2023-02-09 | 38.21 | $38.85 | 244000 |
| 2023-02-08 | 38.15 | $38.85 | 230400 |
| 2023-02-07 | 38.07 | $39.61 | 216100 |
| 2023-02-06 | 37.91 | $39.19 | 528300 |
| 2023-02-03 | 37.78 | $39.19 | 207600 |
| 2023-02-02 | 37.63 | $38.34 | 496800 |
| 2023-02-01 | 37.55 | $39.18 | 350100 |
| 2023-01-31 | 37.38 | $39.09 | 395900 |
| 2023-01-30 | 37.20 | $38.00 | 251700 |
| 2023-01-27 | 37.12 | $37.65 | 314000 |
| 2023-01-26 | 37.06 | $38.15 | 235300 |
| 2023-01-25 | 36.94 | $37.70 | 283900 |
| 2023-01-24 | 36.87 | $36.51 | 258600 |
| 2023-01-23 | 36.90 | $36.15 | 226600 |
| 2023-01-20 | 36.98 | $36.48 | 414000 |
| 2023-01-19 | 37.03 | $35.67 | 374400 |
| 2023-01-18 | 37.18 | $35.93 | 172600 |
| 2023-01-17 | 37.31 | $36.20 | 244200 |
| 2023-01-13 | 37.43 | $36.20 | 358600 |
| 2023-01-12 | 37.56 | $36.55 | 762700 |
| 2023-01-11 | 37.66 | $36.29 | 502600 |
| 2023-01-10 | 37.81 | $37.12 | 631300 |
| 2023-01-09 | 37.88 | $36.94 | 936000 |
| 2023-01-06 | 37.98 | $38.26 | 283200 |
| 2023-01-05 | 37.95 | $38.18 | 447000 |
| 2023-01-04 | 37.92 | $37.75 | 315300 |
| 2023-01-03 | 37.94 | $37.26 | 439600 |
| 2022-12-30 | 38.01 | $39.43 | 183900 |
| 2022-12-29 | 37.86 | $39.17 | 234400 |
| 2022-12-28 | 37.72 | $38.10 | 232300 |
| 2022-12-27 | 37.69 | $37.70 | 213400 |
| 2022-12-23 | 37.68 | $38.08 | 418600 |
| 2022-12-22 | 37.64 | $39.10 | 329800 |
| 2022-12-21 | 37.49 | $39.20 | 357500 |
| 2022-12-20 | 37.31 | $38.36 | 533800 |
| 2022-12-19 | 37.20 | $38.11 | 343600 |
| 2022-12-16 | 37.10 | $38.83 | 344900 |
| 2022-12-15 | 36.92 | $38.17 | 302700 |
| 2022-12-14 | 36.79 | $38.74 | 520400 |
| 2022-12-13 | 36.58 | $38.07 | 428500 |
| 2022-12-12 | 36.43 | $38.19 | 793000 |
| 2022-12-09 | 36.24 | $36.20 | 311500 |
| 2022-12-08 | 36.24 | $36.53 | 340500 |
| 2022-12-07 | 36.21 | $36.02 | 286200 |
| 2022-12-06 | 36.23 | $37.99 | 309600 |
| 2022-12-05 | 36.05 | $38.83 | 254400 |
| 2022-12-02 | 35.76 | $38.89 | 400300 |
| 2022-12-01 | 35.43 | $36.93 | 410100 |
| 2022-11-30 | 35.27 | $36.88 | 786900 |
| 2022-11-29 | 35.10 | $36.39 | 286700 |
| 2022-11-28 | 34.96 | $36.47 | 384200 |
| 2022-11-25 | 34.81 | $34.81 | 75000 |
| 2022-11-23 | 34.80 | $34.37 | 411500 |
| 2022-11-22 | 34.85 | $34.69 | 243500 |
| 2022-11-21 | 34.87 | $34.00 | 385400 |
| 2022-11-18 | 34.96 | $34.32 | 276000 |
| 2022-11-17 | 35.03 | $33.47 | 168500 |
| 2022-11-16 | 35.19 | $33.06 | 346200 |
| 2022-11-15 | 35.41 | $34.79 | 424500 |
| 2022-11-14 | 35.48 | $34.29 | 350500 |
| 2022-11-11 | 35.60 | $34.41 | 597600 |
| 2022-11-10 | 35.73 | $34.80 | 362800 |
| 2022-11-09 | 35.83 | $33.06 | 905400 |
| 2022-11-08 | 36.12 | $35.40 | 625500 |
| 2022-11-07 | 36.20 | $34.77 | 368500 |
| 2022-11-04 | 36.35 | $35.70 | 272200 |
| 2022-11-03 | 36.41 | $36.57 | 472800 |
| 2022-11-02 | 36.40 | $36.93 | 633100 |
| 2022-11-01 | 36.34 | $37.12 | 253000 |
| 2022-10-31 | 36.26 | $36.57 | 276300 |
| 2022-10-28 | 36.23 | $37.34 | 361400 |
| 2022-10-27 | 36.11 | $36.36 | 221600 |
| 2022-10-26 | 36.08 | $36.48 | 186600 |
| 2022-10-25 | 36.04 | $36.62 | 335400 |
| 2022-10-24 | 35.98 | $35.65 | 333600 |
| 2022-10-21 | 36.01 | $36.20 | 207500 |
| 2022-10-20 | 36.00 | $36.15 | 429200 |
| 2022-10-19 | 35.98 | $35.12 | 205100 |
| 2022-10-18 | 36.07 | $35.52 | 183100 |
| 2022-10-17 | 36.13 | $34.76 | 132900 |
| 2022-10-14 | 36.27 | $34.67 | 464300 |
| 2022-10-13 | 36.44 | $36.13 | 194700 |
| 2022-10-12 | 36.47 | $35.44 | 176200 |
| 2022-10-11 | 36.58 | $34.67 | 198900 |
| 2022-10-10 | 36.78 | $34.49 | 591700 |
| 2022-10-07 | 37.02 | $36.69 | 341000 |
| 2022-10-06 | 37.06 | $38.30 | 191100 |
| 2022-10-05 | 36.93 | $37.13 | 379600 |
| 2022-10-04 | 36.91 | $36.96 | 393900 |
| 2022-10-03 | 36.90 | $36.04 | 650500 |
| 2022-09-30 | 36.99 | $36.10 | 615400 |
| 2022-09-29 | 37.09 | $35.89 | 255500 |
| 2022-09-28 | 37.21 | $36.50 | 338900 |
| 2022-09-27 | 37.29 | $36.00 | 267100 |
| 2022-09-26 | 37.42 | $35.91 | 353300 |
| 2022-09-23 | 37.58 | $35.53 | 343700 |
| 2022-09-22 | 37.80 | $37.09 | 272500 |
| 2022-09-21 | 37.87 | $37.46 | 413700 |
| 2022-09-20 | 37.92 | $37.53 | 160800 |
| 2022-09-19 | 37.96 | $37.88 | 433300 |
| 2022-09-16 | 37.96 | $37.31 | 306600 |
| 2022-09-15 | 38.03 | $39.30 | 243700 |
| 2022-09-14 | 37.90 | $38.81 | 254300 |
| 2022-09-13 | 37.80 | $37.99 | 293700 |
| 2022-09-12 | 37.78 | $38.84 | 354300 |
| 2022-09-09 | 37.67 | $37.53 | 301200 |
| 2022-09-08 | 37.69 | $38.36 | 1.3M |
| 2022-09-07 | 37.62 | $37.62 | 281600 |
| 2022-09-06 | 37.62 | $37.08 | 364300 |
| 2022-09-02 | 37.67 | $39.00 | 355500 |
| 2022-09-01 | 37.53 | $39.53 | 424200 |
| 2022-08-31 | 37.32 | $38.81 | 378900 |
| 2022-08-30 | 37.17 | $37.86 | 210100 |
| 2022-08-29 | 37.09 | $38.20 | 334900 |
| 2022-08-26 | 36.98 | $36.97 | 242300 |
| 2022-08-25 | 36.98 | $37.94 | 356900 |
| 2022-08-24 | 36.88 | $39.82 | 736700 |
| 2022-08-23 | 36.57 | $38.99 | 573000 |
| 2022-08-22 | 36.31 | $36.98 | 274800 |
| 2022-08-19 | 36.24 | $37.00 | 269400 |
| 2022-08-18 | 36.16 | $37.45 | 500000 |
| 2022-08-17 | 36.02 | $36.40 | 561500 |
| 2022-08-16 | 35.98 | $38.18 | 739600 |
| 2022-08-15 | 35.75 | $37.57 | 337700 |
| 2022-08-12 | 35.56 | $37.89 | 765200 |
| 2022-08-11 | 35.32 | $38.02 | 432900 |
| 2022-08-10 | 35.03 | $39.68 | 566500 |
| 2022-08-09 | 34.54 | $39.35 | 380100 |
| 2022-08-08 | 34.04 | $39.65 | 716000 |
| 2022-08-05 | 33.45 | $38.47 | 1.2M |
| 2022-08-04 | 32.92 | $36.28 | 743100 |
| 2022-08-03 | 32.56 | $33.65 | 273600 |
| 2022-08-02 | 32.45 | $32.01 | 453900 |
| 2022-08-01 | 32.50 | $31.68 | 319500 |
| 2022-07-29 | 32.58 | $33.15 | 157400 |
| 2022-07-28 | 32.52 | $33.50 | 216600 |
| 2022-07-27 | 32.42 | $33.58 | 255900 |
| 2022-07-26 | 32.30 | $32.72 | 220500 |
| 2022-07-25 | 32.25 | $32.37 | 192700 |
| 2022-07-22 | 32.24 | $32.44 | 317600 |
| 2022-07-21 | 32.22 | $34.93 | 547900 |
| 2022-07-20 | 31.94 | $33.91 | 589600 |
| 2022-07-19 | 31.73 | $32.69 | 148700 |
| 2022-07-18 | 31.63 | $31.17 | 219700 |
| 2022-07-15 | 31.67 | $32.19 | 242300 |
| 2022-07-14 | 31.62 | $31.98 | 302200 |
| 2022-07-13 | 31.58 | $33.08 | 304700 |
| 2022-07-12 | 31.42 | $32.66 | 462900 |
| 2022-07-11 | 31.29 | $33.09 | 391000 |
| 2022-07-08 | 31.11 | $33.44 | 638900 |
| 2022-07-07 | 30.86 | $32.33 | 558100 |
| 2022-07-06 | 30.71 | $33.31 | 913900 |
| 2022-07-05 | 30.43 | $31.60 | 264700 |
| 2022-07-01 | 30.31 | $30.79 | 236400 |
| 2022-06-30 | 30.26 | $30.42 | 385700 |
| 2022-06-29 | 30.24 | $30.90 | 628000 |
| 2022-06-28 | 30.17 | $30.11 | 398700 |
| 2022-06-27 | 30.18 | $31.46 | 454300 |
| 2022-06-24 | 30.04 | $31.00 | 1.5M |
| 2022-06-23 | 29.94 | $31.71 | 4.5M |
| 2022-06-22 | 29.76 | $34.70 | 618500 |
| 2022-06-21 | 29.24 | $32.97 | 679300 |
| 2022-06-17 | 28.84 | $30.48 | 512200 |
| 2022-06-16 | 28.67 | $28.74 | 199800 |
| 2022-06-15 | 28.66 | $28.81 | 171200 |
| 2022-06-14 | 28.65 | $28.47 | 324400 |
| 2022-06-13 | 28.67 | $27.24 | 486900 |
| 2022-06-10 | 28.82 | $28.06 | 251100 |
| 2022-06-09 | 28.89 | $29.68 | 325400 |
| 2022-06-08 | 28.81 | $30.83 | 270000 |
| 2022-06-07 | 28.60 | $30.25 | 323900 |
| 2022-06-06 | 28.43 | $29.95 | 451200 |
| 2022-06-03 | 28.27 | $29.61 | 546200 |
| 2022-06-02 | 28.12 | $28.00 | 441600 |
| 2022-06-01 | 28.14 | $26.68 | 712200 |
| 2022-05-31 | 28.29 | $26.35 | 391800 |
| 2022-05-27 | 28.49 | $27.49 | 839400 |
| 2022-05-26 | 28.60 | $26.54 | 469200 |
| 2022-05-25 | 28.82 | $26.53 | 417100 |
| 2022-05-24 | 29.06 | $26.49 | 770300 |
| 2022-05-23 | 29.33 | $28.42 | 417400 |
| 2022-05-20 | 29.42 | $29.14 | 304900 |
| 2022-05-19 | 29.45 | $28.52 | 547000 |
| 2022-05-18 | 29.55 | $29.24 | 469200 |
| 2022-05-17 | 29.58 | $30.87 | 304800 |
| 2022-05-16 | 29.45 | $29.92 | 288500 |
| 2022-05-13 | 29.40 | $29.78 | 673300 |
| 2022-05-12 | 29.36 | $27.44 | 438700 |
| 2022-05-11 | 29.56 | $26.94 | 631800 |
| 2022-05-10 | 29.84 | $28.57 | 1.1M |
| 2022-05-09 | 29.97 | $25.44 | 750200 |
| 2022-05-06 | 30.45 | $27.23 | 443000 |
| 2022-05-05 | 30.79 | $28.27 | 167100 |
| 2022-05-04 | 31.05 | $29.62 | 584700 |
| 2022-05-03 | 31.20 | $28.65 | 460600 |
| 2022-05-02 | 31.47 | $29.05 | 787800 |
| 2022-04-29 | 31.72 | $28.27 | 605300 |
| 2022-04-28 | 32.09 | $29.90 | 464900 |
| 2022-04-27 | 32.32 | $30.48 | 463100 |
| 2022-04-26 | 32.51 | $31.42 | 308000 |
| 2022-04-25 | 32.63 | $32.98 | 207800 |
| 2022-04-22 | 32.59 | $32.19 | 174900 |
| 2022-04-21 | 32.63 | $32.72 | 257000 |
| 2022-04-20 | 32.62 | $33.83 | 378900 |
| 2022-04-19 | 32.49 | $33.33 | 127300 |
| 2022-04-18 | 32.41 | $32.61 | 215200 |
| 2022-04-14 | 32.39 | $33.77 | 165700 |
| 2022-04-13 | 32.24 | $34.12 | 287200 |
| 2022-04-12 | 32.04 | $31.52 | 316100 |
| 2022-04-11 | 32.10 | $31.81 | 789000 |
| 2022-04-08 | 32.13 | $34.70 | 476800 |
| 2022-04-07 | 31.86 | $34.30 | 785700 |
| 2022-04-06 | 31.60 | $34.93 | 774500 |
| 2022-04-05 | 31.25 | $35.16 | 1.0M |
| 2022-04-04 | 30.84 | $34.15 | 546400 |
| 2022-04-01 | 30.49 | $32.36 | 362300 |
| 2022-03-31 | 30.29 | $30.57 | 222900 |
| 2022-03-30 | 30.26 | $30.12 | 200800 |
| 2022-03-29 | 30.27 | $30.53 | 374800 |
| 2022-03-28 | 30.25 | $28.79 | 326000 |
| 2022-03-25 | 30.40 | $29.66 | 503800 |
| 2022-03-24 | 30.48 | $30.35 | 2.0M |
| 2022-03-23 | 30.49 | $29.73 | 1.0M |
| 2022-03-22 | 30.57 | $32.51 | 249500 |
| 2022-03-21 | 30.37 | $31.52 | 292900 |
| 2022-03-18 | 30.25 | $32.65 | 557000 |
| 2022-03-17 | 29.99 | $30.83 | 183500 |
| 2022-03-16 | 29.91 | $29.47 | 151300 |
| 2022-03-15 | 29.95 | $28.07 | 211300 |
| 2022-03-14 | 30.15 | $27.79 | 244000 |
| 2022-03-11 | 30.40 | $28.98 | 200700 |
| 2022-03-10 | 30.55 | $30.01 | 277700 |
| 2022-03-09 | 30.61 | $30.76 | 372800 |
| 2022-03-08 | 30.59 | $30.45 | 391200 |
| 2022-03-07 | 30.60 | $30.21 | 438700 |
| 2022-03-04 | 30.65 | $30.23 | 415100 |
| 2022-03-03 | 30.69 | $31.42 | 244600 |
| 2022-03-02 | 30.61 | $32.74 | 477300 |
| 2022-03-01 | 30.39 | $31.76 | 395700 |
| 2022-02-28 | 30.24 | $31.70 | 385700 |
| 2022-02-25 | 30.09 | $31.04 | 440200 |
| 2022-02-24 | 29.99 | $29.21 | 264100 |
| 2022-02-23 | 30.07 | $27.86 | 1.0M |
| 2022-02-22 | 30.31 | $30.88 | 239100 |
| 2022-02-18 | 30.25 | $31.32 | 175300 |
| 2022-02-17 | 30.13 | $31.24 | 367300 |
| 2022-02-16 | 30.02 | $33.13 | 302500 |
| 2022-02-15 | 29.69 | $32.79 | 391700 |
| 2022-02-14 | 29.36 | $30.60 | 154600 |
| 2022-02-11 | 29.23 | $30.56 | 198200 |
| 2022-02-10 | 29.09 | $30.60 | 220000 |
| 2022-02-09 | 28.93 | $31.90 | 360600 |
| 2022-02-08 | 28.62 | $30.02 | 190400 |
| 2022-02-07 | 28.47 | $28.92 | 335700 |
| 2022-02-04 | 28.43 | $28.00 | 559200 |
| 2022-02-03 | 28.47 | $28.72 | 359100 |
| 2022-02-02 | 28.45 | $29.53 | 323500 |
| 2022-02-01 | 28.33 | $29.64 | 650200 |
| 2022-01-31 | 28.20 | $27.12 | 445400 |
| 2022-01-28 | 28.31 | $26.16 | 189300 |
| 2022-01-27 | 28.54 | $25.09 | 368000 |
| 2022-01-26 | 28.90 | $26.48 | 217500 |
| 2022-01-25 | 29.15 | $26.29 | 926600 |
| 2022-01-24 | 29.45 | $27.10 | 824300 |
| 2022-01-21 | 29.70 | $26.00 | 778800 |
| 2022-01-20 | 30.09 | $29.12 | 665700 |
| 2022-01-19 | 30.19 | $31.61 | 916800 |
| 2022-01-18 | 30.04 | $30.82 | 513500 |
| 2022-01-14 | 29.96 | $31.96 | 672700 |
| 2022-01-13 | 29.75 | $29.13 | 259800 |
| 2022-01-12 | 29.82 | $29.60 | 138300 |
| 2022-01-11 | 29.84 | $30.41 | 832800 |
| 2022-01-10 | 29.78 | $28.71 | 1.1M |
| 2022-01-07 | 29.89 | $30.50 | 585200 |
| 2022-01-06 | 29.83 | $31.05 | 435300 |
| 2022-01-05 | 29.70 | $30.50 | 438300 |
| 2022-01-04 | 29.62 | $30.01 | 314300 |
| 2022-01-03 | 29.57 | $31.59 | 348200 |
| 2021-12-31 | 29.36 | $31.24 | 154300 |
| 2021-12-30 | 29.16 | $31.99 | 202400 |
| 2021-12-29 | 28.87 | $31.41 | 177100 |
| 2021-12-28 | 28.60 | $31.50 | 231000 |
| 2021-12-27 | 28.29 | $31.22 | 512300 |
| 2021-12-23 | 27.99 | $30.50 | 233200 |
| 2021-12-22 | 27.72 | $29.60 | 321000 |
| 2021-12-21 | 27.52 | $29.45 | 215000 |
| 2021-12-20 | 27.32 | $28.61 | 317200 |
| 2021-12-17 | 27.19 | $28.10 | 398900 |
| 2021-12-16 | 27.09 | $26.39 | 295700 |
| 2021-12-15 | 27.16 | $26.57 | 353000 |
| 2021-12-14 | 27.23 | $25.51 | 402200 |
| 2021-12-13 | 27.41 | $26.11 | 284500 |
| 2021-12-10 | 27.54 | $25.85 | 269400 |
| 2021-12-09 | 27.72 | $26.41 | 406200 |
| 2021-12-08 | 27.86 | $27.45 | 552900 |
| 2021-12-07 | 27.90 | $25.87 | 285400 |
| 2021-12-06 | 28.12 | $24.73 | 758400 |
| 2021-12-03 | 28.47 | $24.76 | 1.7M |
| 2021-12-02 | 28.86 | $25.88 | 251100 |
| 2021-12-01 | 29.18 | $25.83 | 467300 |
| 2021-11-30 | 29.53 | $26.70 | 1.1M |
| 2021-11-29 | 29.83 | $26.79 | 510500 |
| 2021-11-26 | 30.15 | $27.44 | 383800 |
| 2021-11-24 | 30.43 | $28.19 | 289000 |
| 2021-11-23 | 30.67 | $28.07 | 414800 |
| 2021-11-22 | 30.94 | $27.13 | 710300 |
| 2021-11-19 | 31.34 | $28.99 | 688900 |
| 2021-11-18 | 31.59 | $29.28 | 959100 |
| 2021-11-17 | 31.84 | $30.63 | 746300 |
| 2021-11-16 | 31.96 | $31.99 | 348300 |
| 2021-11-15 | 31.96 | $31.68 | 255900 |
| 2021-11-12 | 31.99 | $31.46 | 372600 |
| 2021-11-11 | 32.04 | $31.69 | 860500 |
| 2021-11-10 | 32.08 | $33.79 | 257500 |
| 2021-11-09 | 31.90 | $35.25 | 416000 |
| 2021-11-08 | 31.55 | $35.21 | 342800 |
| 2021-11-05 | 31.16 | $35.40 | 502200 |
| 2021-11-04 | 30.72 | $34.78 | 528900 |
| 2021-11-03 | 30.29 | $34.10 | 806500 |
| 2021-11-02 | 29.89 | $34.08 | 679700 |
| 2021-11-01 | 29.45 | $33.31 | 732200 |
| 2021-10-29 | 29.04 | $31.15 | 416500 |
| 2021-10-28 | 28.82 | $30.69 | 816200 |
| 2021-10-27 | 28.62 | $30.09 | 686400 |
| 2021-10-26 | 28.47 | $30.57 | 342600 |
| 2021-10-25 | 28.25 | $30.73 | 642100 |
| 2021-10-22 | 27.99 | $30.86 | 538400 |
| 2021-10-21 | 27.68 | $30.63 | 323900 |
| 2021-10-20 | 27.37 | $30.35 | 573000 |
| 2021-10-19 | 27.06 | $29.81 | 949500 |
| 2021-10-18 | 26.77 | $30.72 | 1.8M |
| 2021-10-15 | 26.35 | $33.66 | 1.2M |
| 2021-10-14 | 25.59 | $32.96 | 1.7M |
| 2021-10-13 | 24.81 | $31.98 | 601900 |
| 2021-10-12 | 24.05 | $31.96 | 1.0M |
| 2021-10-11 | 23.22 | $31.65 | 1.1M |
| 2021-10-08 | 22.34 | $32.85 | 1.8M |
| 2021-10-07 | 21.23 | $31.67 | 1.6M |
| 2021-10-06 | 20.13 | $32.03 | 16.0M |
| 2021-10-05 | 18.88 | $29.99 | 24.9M |
| 2021-10-04 | 17.71 | $31.50 | 63.8M |
| 2021-10-01 | 16.26 | $15.60 | 295300 |
| 2021-09-30 | 16.32 | $15.28 | 293100 |
| 2021-09-29 | 16.43 | $14.86 | 277300 |
| 2021-09-28 | 16.60 | $15.33 | 234100 |
| 2021-09-27 | 16.73 | $15.78 | 313000 |
| 2021-09-24 | 16.83 | $15.07 | 516300 |
| 2021-09-23 | 17.02 | $15.86 | 215500 |
| 2021-09-22 | 17.14 | $16.02 | 424500 |
| 2021-09-21 | 17.26 | $15.77 | 386000 |
| 2021-09-20 | 17.42 | $16.25 | 588100 |
| 2021-09-17 | 17.54 | $17.86 | 496100 |
| 2021-09-16 | 17.51 | $17.00 | 332300 |
| 2021-09-15 | 17.56 | $17.28 | 368000 |
| 2021-09-14 | 17.59 | $17.59 | 219600 |
| 2021-09-13 | 17.59 | $17.70 | 304000 |
| 2021-09-10 | 17.58 | $17.45 | 231400 |
| 2021-09-09 | 17.59 | $17.91 | 138500 |
| 2021-09-08 | 17.56 | $17.18 | 103800 |
| 2021-09-07 | 17.60 | $17.69 | 54100 |
| 2021-09-03 | 17.59 | $18.20 | 187700 |
| 2021-09-02 | 17.52 | $19.45 | 119200 |
| 2021-09-01 | 17.32 | $18.15 | 134700 |
| 2021-08-31 | 17.23 | $17.65 | 108800 |
| 2021-08-30 | 17.19 | $16.91 | 123800 |
| 2021-08-27 | 17.21 | $17.36 | 125800 |
| 2021-08-26 | 17.20 | $17.00 | 134800 |
| 2021-08-25 | 17.22 | $17.00 | 239000 |
| 2021-08-24 | 17.24 | $17.00 | 182300 |
| 2021-08-23 | 17.27 | $16.64 | 234900 |
| 2021-08-20 | 17.33 | $16.44 | 78600 |
| 2021-08-19 | 17.43 | $16.38 | 120000 |
| 2021-08-18 | 17.54 | $16.99 | 127500 |
| 2021-08-17 | 17.60 | $16.97 | 77600 |
| 2021-08-16 | 17.66 | $17.74 | 204400 |
| 2021-08-13 | 17.66 | $18.45 | 402400 |
| 2021-08-12 | 17.57 | $17.86 | 226300 |
| 2021-08-11 | 17.54 | $18.68 | 288100 |
| 2021-08-10 | 17.42 | $16.80 | 495700 |
| 2021-08-09 | 17.49 | $16.39 | 130500 |
| 2021-08-06 | 17.60 | $16.50 | 113100 |
| 2021-08-05 | 17.72 | $17.00 | 252900 |
| 2021-08-04 | 17.79 | $16.73 | 79500 |
| 2021-08-03 | 17.91 | $17.24 | 190200 |
| 2021-08-02 | 17.98 | $17.58 | 363500 |
| 2021-07-30 | 18.02 | $17.27 | 106100 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
66.39
2026-07-27
Close Price
$65.78
Vol: 517185
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
16.05
Average
37.74
Maximum
66.39
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-27 | 66.39 | $65.78 | 517185 |
| 2026-07-24 | 66.33 | $65.42 | 529959 |
| 2026-07-23 | 66.26 | $65.42 | 490795 |
| 2026-07-22 | 66.15 | $66.18 | 593542 |
| 2026-07-21 | 65.91 | $66.74 | 832630 |
| 2026-07-20 | 65.56 | $66.04 | 701658 |
| 2026-07-17 | 65.21 | $68.26 | 1.3M |
| 2026-07-16 | 64.58 | $66.98 | 1.5M |
| 2026-07-15 | 64.00 | $67.71 | 772030 |
| 2026-07-14 | 63.28 | $67.30 | 1.0M |
| 2026-07-13 | 62.52 | $67.72 | 1.5M |
| 2026-07-10 | 61.65 | $68.92 | 1.5M |
| 2026-07-09 | 60.59 | $70.96 | 2.6M |
| 2026-07-08 | 59.24 | $69.95 | 4.8M |
| 2026-07-07 | 57.90 | $63.37 | 1.4M |
| 2026-07-06 | 57.13 | $60.54 | 1.7M |
| 2026-07-02 | 56.59 | $60.96 | 1.5M |
| 2026-07-01 | 55.98 | $60.30 | 1.3M |
| 2026-06-30 | 55.39 | $60.36 | 1.3M |
| 2026-06-29 | 54.76 | $60.13 | 1.7M |
| 2026-06-26 | 54.13 | $59.74 | 8.8M |
| 2026-06-25 | 53.52 | $56.78 | 1.1M |
| 2026-06-24 | 53.17 | $55.58 | 1.4M |
| 2026-06-23 | 52.92 | $54.61 | 1.5M |
| 2026-06-22 | 52.77 | $54.79 | 1.9M |
| 2026-06-18 | 52.60 | $52.91 | 1.9M |
| 2026-06-17 | 52.62 | $53.20 | 1.2M |
| 2026-06-16 | 52.61 | $51.99 | 710000 |
| 2026-06-15 | 52.72 | $52.40 | 1.2M |
| 2026-06-12 | 52.81 | $52.10 | 704211 |
| 2026-06-11 | 52.94 | $52.19 | 1.7M |
| 2026-06-10 | 53.09 | $51.34 | 1.3M |
| 2026-06-09 | 53.33 | $52.79 | 1.4M |
| 2026-06-08 | 53.44 | $51.21 | 1.2M |
| 2026-06-05 | 53.73 | $51.73 | 1.7M |
| 2026-06-04 | 54.00 | $52.99 | 1.4M |
| 2026-06-03 | 54.17 | $53.46 | 1.7M |
| 2026-06-02 | 54.31 | $52.30 | 1.9M |
| 2026-06-01 | 54.59 | $53.41 | 1.3M |
| 2026-05-29 | 54.78 | $54.73 | 1.4M |
| 2026-05-28 | 54.85 | $54.79 | 2.4M |
| 2026-05-27 | 54.91 | $53.90 | 2.3M |
| 2026-05-26 | 55.07 | $53.98 | 1.8M |
| 2026-05-22 | 55.21 | $54.17 | 969842 |
| 2026-05-21 | 55.35 | $54.12 | 1.1M |
| 2026-05-20 | 55.49 | $54.68 | 1.0M |
| 2026-05-19 | 55.60 | $54.05 | 852800 |
| 2026-05-18 | 55.77 | $53.71 | 677000 |
| 2026-05-15 | 55.99 | $54.39 | 610337 |
| 2026-05-14 | 56.17 | $56.00 | 1.4M |
| 2026-05-13 | 56.21 | $55.88 | 1.1M |
| 2026-05-12 | 56.28 | $55.00 | 789700 |
| 2026-05-11 | 56.45 | $55.78 | 714926 |
| 2026-05-08 | 56.56 | $56.44 | 920547 |
| 2026-05-07 | 56.61 | $56.00 | 576400 |
| 2026-05-06 | 56.72 | $58.59 | 724100 |
| 2026-05-05 | 56.58 | $57.71 | 1.2M |
| 2026-05-04 | 56.52 | $57.40 | 809500 |
| 2026-05-01 | 56.49 | $56.13 | 1.8M |
| 2026-04-30 | 56.59 | $56.04 | 1.3M |
| 2026-04-29 | 56.69 | $55.75 | 1.7M |
| 2026-04-28 | 56.84 | $54.53 | 729511 |
| 2026-04-27 | 57.10 | $54.26 | 693981 |
| 2026-04-24 | 57.39 | $55.24 | 601481 |
| 2026-04-23 | 57.59 | $55.41 | 613440 |
| 2026-04-22 | 57.78 | $56.65 | 720818 |
| 2026-04-21 | 57.83 | $56.40 | 666700 |
| 2026-04-20 | 57.89 | $57.09 | 1.1M |
| 2026-04-17 | 57.88 | $59.70 | 870230 |
| 2026-04-16 | 57.60 | $58.43 | 976900 |
| 2026-04-15 | 57.43 | $58.88 | 937428 |
| 2026-04-14 | 57.19 | $59.35 | 851666 |
| 2026-04-13 | 56.89 | $58.60 | 498401 |
| 2026-04-10 | 56.64 | $58.40 | 656000 |
| 2026-04-09 | 56.41 | $58.59 | 764500 |
| 2026-04-08 | 56.16 | $57.54 | 819723 |
| 2026-04-07 | 56.03 | $57.65 | 667703 |
| 2026-04-06 | 55.91 | $56.84 | 1.7M |
| 2026-04-02 | 55.80 | $56.85 | 897518 |
| 2026-04-01 | 55.61 | $56.69 | 1.4M |
| 2026-03-31 | 55.38 | $58.15 | 1.6M |
| 2026-03-30 | 54.94 | $55.55 | 1.1M |
| 2026-03-27 | 54.68 | $54.48 | 966700 |
| 2026-03-26 | 54.47 | $55.53 | 1.1M |
| 2026-03-25 | 54.12 | $55.57 | 1.8M |
| 2026-03-24 | 53.70 | $53.38 | 1.1M |
| 2026-03-23 | 53.46 | $54.42 | 1.6M |
| 2026-03-20 | 53.05 | $54.94 | 1.8M |
| 2026-03-19 | 52.54 | $55.17 | 1.5M |
| 2026-03-18 | 51.95 | $55.07 | 1.6M |
| 2026-03-17 | 51.31 | $55.20 | 1.0M |
| 2026-03-16 | 50.59 | $54.66 | 1.7M |
| 2026-03-13 | 49.87 | $55.23 | 3.9M |
| 2026-03-12 | 49.02 | $57.90 | 2.9M |
| 2026-03-11 | 47.84 | $59.04 | 5.5M |
| 2026-03-10 | 46.48 | $60.61 | 3.8M |
| 2026-03-09 | 44.88 | $62.76 | 11.5M |
| 2026-03-06 | 42.98 | $41.94 | 1.1M |
| 2026-03-05 | 43.05 | $42.05 | 815200 |
| 2026-03-04 | 43.11 | $43.05 | 1.1M |
| 2026-03-03 | 43.07 | $43.79 | 1.6M |
| 2026-03-02 | 42.94 | $42.55 | 1.3M |
| 2026-02-27 | 42.93 | $43.23 | 1.7M |
| 2026-02-26 | 42.84 | $44.92 | 709138 |
| 2026-02-25 | 42.58 | $44.58 | 656546 |
| 2026-02-24 | 42.34 | $44.79 | 958510 |
| 2026-02-23 | 42.07 | $42.72 | 706033 |
| 2026-02-20 | 42.00 | $42.23 | 735310 |
| 2026-02-19 | 41.96 | $43.08 | 698113 |
| 2026-02-18 | 41.84 | $42.51 | 800700 |
| 2026-02-17 | 41.77 | $41.66 | 1.1M |
| 2026-02-13 | 41.77 | $41.48 | 763832 |
| 2026-02-12 | 41.78 | $41.62 | 718341 |
| 2026-02-11 | 41.78 | $42.76 | 900446 |
| 2026-02-10 | 41.66 | $42.63 | 881600 |
| 2026-02-09 | 41.55 | $42.43 | 748300 |
| 2026-02-06 | 41.45 | $41.38 | 611414 |
| 2026-02-05 | 41.45 | $40.39 | 542441 |
| 2026-02-04 | 41.56 | $41.15 | 684450 |
| 2026-02-03 | 41.59 | $42.12 | 880541 |
| 2026-02-02 | 41.53 | $41.45 | 649600 |
| 2026-01-30 | 41.55 | $41.01 | 631700 |
| 2026-01-29 | 41.62 | $41.76 | 612817 |
| 2026-01-28 | 41.64 | $41.95 | 610307 |
| 2026-01-27 | 41.65 | $42.39 | 567034 |
| 2026-01-26 | 41.63 | $42.20 | 1.2M |
| 2026-01-23 | 41.64 | $41.76 | 522610 |
| 2026-01-22 | 41.70 | $42.24 | 1.3M |
| 2026-01-21 | 41.74 | $41.00 | 1.4M |
| 2026-01-20 | 41.91 | $41.49 | 738843 |
| 2026-01-16 | 42.05 | $39.98 | 1.0M |
| 2026-01-15 | 42.34 | $40.74 | 865700 |
| 2026-01-14 | 42.57 | $41.58 | 1.2M |
| 2026-01-13 | 42.73 | $40.36 | 698900 |
| 2026-01-12 | 43.02 | $41.23 | 1.3M |
| 2026-01-09 | 43.24 | $42.15 | 2.1M |
| 2026-01-08 | 43.38 | $41.22 | 1.0M |
| 2026-01-07 | 43.62 | $42.12 | 1.3M |
| 2026-01-06 | 43.79 | $41.00 | 1.5M |
| 2026-01-05 | 44.08 | $41.79 | 1.5M |
| 2026-01-02 | 44.31 | $44.49 | 1.2M |
| 2025-12-31 | 44.28 | $44.82 | 1.1M |
| 2025-12-30 | 44.21 | $44.12 | 664200 |
| 2025-12-29 | 44.21 | $44.33 | 584335 |
| 2025-12-26 | 44.18 | $44.84 | 310400 |
| 2025-12-24 | 44.11 | $45.01 | 295400 |
| 2025-12-23 | 44.01 | $44.54 | 459700 |
| 2025-12-22 | 43.95 | $46.08 | 1.2M |
| 2025-12-19 | 43.72 | $44.10 | 1.0M |
| 2025-12-18 | 43.66 | $43.23 | 750600 |
| 2025-12-17 | 43.66 | $43.01 | 777545 |
| 2025-12-16 | 43.68 | $43.00 | 812300 |
| 2025-12-15 | 43.69 | $43.60 | 1.1M |
| 2025-12-12 | 43.63 | $44.06 | 821047 |
| 2025-12-11 | 43.50 | $43.66 | 856400 |
| 2025-12-10 | 43.39 | $43.44 | 722719 |
| 2025-12-09 | 43.29 | $43.52 | 514300 |
| 2025-12-08 | 43.16 | $44.53 | 971200 |
| 2025-12-05 | 42.90 | $45.01 | 518930 |
| 2025-12-04 | 42.56 | $44.61 | 599900 |
| 2025-12-03 | 42.23 | $44.29 | 1.0M |
| 2025-12-02 | 41.91 | $42.88 | 999544 |
| 2025-12-01 | 41.71 | $43.51 | 815800 |
| 2025-11-28 | 41.45 | $44.72 | 236731 |
| 2025-11-26 | 41.06 | $44.49 | 1.1M |
| 2025-11-25 | 40.68 | $43.94 | 1.2M |
| 2025-11-24 | 40.35 | $42.05 | 972700 |
| 2025-11-21 | 40.19 | $41.16 | 626000 |
| 2025-11-20 | 40.12 | $40.27 | 779700 |
| 2025-11-19 | 40.14 | $40.65 | 559200 |
| 2025-11-18 | 40.13 | $40.61 | 859800 |
| 2025-11-17 | 40.14 | $40.61 | 951900 |
| 2025-11-14 | 40.16 | $40.76 | 1.1M |
| 2025-11-13 | 40.16 | $40.04 | 967255 |
| 2025-11-12 | 40.25 | $39.68 | 643600 |
| 2025-11-11 | 40.38 | $39.92 | 485424 |
| 2025-11-10 | 40.50 | $38.41 | 432400 |
| 2025-11-07 | 40.76 | $38.25 | 475400 |
| 2025-11-06 | 41.05 | $38.30 | 586900 |
| 2025-11-05 | 41.34 | $38.66 | 1.1M |
| 2025-11-04 | 41.60 | $39.09 | 1.4M |
| 2025-11-03 | 41.83 | $41.12 | 1.1M |
| 2025-10-31 | 41.85 | $41.92 | 766100 |
| 2025-10-30 | 41.79 | $42.67 | 726400 |
| 2025-10-29 | 41.63 | $42.30 | 749146 |
| 2025-10-28 | 41.50 | $42.53 | 699800 |
| 2025-10-27 | 41.33 | $41.89 | 975508 |
| 2025-10-24 | 41.21 | $40.76 | 859000 |
| 2025-10-23 | 41.19 | $41.20 | 1.0M |
| 2025-10-22 | 41.10 | $42.18 | 639733 |
| 2025-10-21 | 40.89 | $43.04 | 714100 |
| 2025-10-20 | 40.58 | $43.44 | 810618 |
| 2025-10-17 | 40.19 | $41.63 | 832120 |
| 2025-10-16 | 39.96 | $42.17 | 805300 |
| 2025-10-15 | 39.65 | $41.90 | 512000 |
| 2025-10-14 | 39.34 | $40.57 | 432448 |
| 2025-10-13 | 39.14 | $39.99 | 856462 |
| 2025-10-10 | 38.98 | $39.64 | 940800 |
| 2025-10-09 | 38.83 | $41.28 | 1.2M |
| 2025-10-08 | 38.50 | $39.25 | 690454 |
| 2025-10-07 | 38.36 | $39.16 | 627741 |
| 2025-10-06 | 38.22 | $39.55 | 730000 |
| 2025-10-03 | 38.03 | $39.61 | 537300 |
| 2025-10-02 | 37.84 | $39.20 | 682300 |
| 2025-10-01 | 37.68 | $39.12 | 1.2M |
| 2025-09-30 | 37.53 | $40.15 | 1.2M |
| 2025-09-29 | 37.28 | $39.06 | 1.0M |
| 2025-09-26 | 37.13 | $37.98 | 680100 |
| 2025-09-25 | 37.09 | $36.52 | 702648 |
| 2025-09-24 | 37.19 | $36.59 | 711000 |
| 2025-09-23 | 37.30 | $37.31 | 468700 |
| 2025-09-22 | 37.35 | $37.35 | 867600 |
| 2025-09-19 | 37.40 | $36.95 | 1.0M |
| 2025-09-18 | 37.49 | $37.76 | 470635 |
| 2025-09-17 | 37.50 | $36.70 | 928700 |
| 2025-09-16 | 37.62 | $35.66 | 768100 |
| 2025-09-15 | 37.85 | $35.99 | 554048 |
| 2025-09-12 | 38.06 | $36.21 | 562306 |
| 2025-09-11 | 38.25 | $37.22 | 491245 |
| 2025-09-10 | 38.35 | $37.11 | 615200 |
| 2025-09-09 | 38.46 | $37.51 | 666611 |
| 2025-09-08 | 38.51 | $38.19 | 706201 |
| 2025-09-05 | 38.47 | $39.21 | 646100 |
| 2025-09-04 | 38.31 | $38.64 | 744300 |
| 2025-09-03 | 38.18 | $38.83 | 750219 |
| 2025-09-02 | 38.02 | $39.30 | 622800 |
| 2025-08-29 | 37.78 | $38.71 | 677600 |
| 2025-08-28 | 37.56 | $38.60 | 399614 |
| 2025-08-27 | 37.31 | $38.87 | 407933 |
| 2025-08-26 | 36.99 | $38.65 | 577400 |
| 2025-08-25 | 36.66 | $38.14 | 460034 |
| 2025-08-22 | 36.34 | $38.84 | 1.2M |
| 2025-08-21 | 35.92 | $38.18 | 770709 |
| 2025-08-20 | 35.53 | $37.64 | 542928 |
| 2025-08-19 | 35.15 | $37.36 | 582700 |
| 2025-08-18 | 34.77 | $37.82 | 1.2M |
| 2025-08-15 | 34.32 | $38.23 | 820100 |
| 2025-08-14 | 33.80 | $37.96 | 784700 |
| 2025-08-13 | 33.28 | $37.67 | 1.6M |
| 2025-08-12 | 32.76 | $35.99 | 2.0M |
| 2025-08-11 | 32.37 | $34.11 | 1.1M |
| 2025-08-08 | 32.16 | $33.43 | 865116 |
| 2025-08-07 | 32.00 | $33.63 | 602944 |
| 2025-08-06 | 31.82 | $34.27 | 752405 |
| 2025-08-05 | 31.58 | $34.40 | 2.4M |
| 2025-08-04 | 31.31 | $33.16 | 1.9M |
| 2025-08-01 | 31.15 | $30.50 | 754200 |
| 2025-07-31 | 31.25 | $30.54 | 680400 |
| 2025-07-30 | 31.37 | $30.77 | 700800 |
| 2025-07-29 | 31.47 | $30.87 | 915900 |
| 2025-07-28 | 31.56 | $30.97 | 1.3M |
| 2025-07-25 | 31.65 | $30.30 | 969939 |
| 2025-07-24 | 31.81 | $31.01 | 570100 |
| 2025-07-23 | 31.91 | $31.19 | 592111 |
| 2025-07-22 | 32.00 | $31.33 | 796736 |
| 2025-07-21 | 32.07 | $31.49 | 775400 |
| 2025-07-18 | 32.13 | $31.59 | 1.0M |
| 2025-07-17 | 32.18 | $32.12 | 639424 |
| 2025-07-16 | 32.19 | $31.62 | 938600 |
| 2025-07-15 | 32.24 | $31.48 | 896849 |
| 2025-07-14 | 32.30 | $32.60 | 618806 |
| 2025-07-11 | 32.27 | $32.21 | 595207 |
| 2025-07-10 | 32.27 | $32.98 | 732813 |
| 2025-07-09 | 32.19 | $32.68 | 1.3M |
| 2025-07-08 | 32.14 | $31.42 | 874178 |
| 2025-07-07 | 32.21 | $31.83 | 713324 |
| 2025-07-03 | 32.23 | $33.26 | 492500 |
| 2025-07-02 | 32.10 | $33.37 | 1.3M |
| 2025-07-01 | 31.96 | $32.09 | 1.6M |
| 2025-06-30 | 31.92 | $31.30 | 1.1M |
| 2025-06-27 | 31.95 | $32.40 | 13.2M |
| 2025-06-26 | 31.85 | $32.20 | 1.0M |
| 2025-06-25 | 31.76 | $31.76 | 1.4M |
| 2025-06-24 | 31.70 | $32.17 | 822800 |
| 2025-06-23 | 31.58 | $31.49 | 812900 |
| 2025-06-20 | 31.53 | $32.05 | 611837 |
| 2025-06-18 | 31.42 | $31.90 | 965118 |
| 2025-06-17 | 31.32 | $31.70 | 538446 |
| 2025-06-16 | 31.23 | $32.02 | 661231 |
| 2025-06-13 | 31.11 | $32.76 | 612200 |
| 2025-06-12 | 30.90 | $32.80 | 1.1M |
| 2025-06-11 | 30.67 | $32.26 | 1.1M |
| 2025-06-10 | 30.48 | $32.16 | 579700 |
| 2025-06-09 | 30.32 | $31.45 | 571518 |
| 2025-06-06 | 30.24 | $31.64 | 576200 |
| 2025-06-05 | 30.16 | $30.73 | 656500 |
| 2025-06-04 | 30.19 | $30.46 | 636103 |
| 2025-06-03 | 30.27 | $30.72 | 985838 |
| 2025-06-02 | 30.36 | $30.07 | 1.0M |
| 2025-05-30 | 30.55 | $28.85 | 2.5M |
| 2025-05-29 | 30.89 | $29.04 | 2.0M |
| 2025-05-28 | 31.27 | $28.49 | 873200 |
| 2025-05-27 | 31.74 | $29.46 | 1.1M |
| 2025-05-23 | 32.16 | $29.75 | 945539 |
| 2025-05-22 | 32.59 | $30.49 | 1.9M |
| 2025-05-21 | 32.99 | $30.46 | 543401 |
| 2025-05-20 | 33.42 | $31.43 | 918300 |
| 2025-05-19 | 33.79 | $30.95 | 753103 |
| 2025-05-16 | 34.22 | $30.29 | 966331 |
| 2025-05-15 | 34.73 | $29.57 | 1.1M |
| 2025-05-14 | 35.34 | $29.74 | 1.4M |
| 2025-05-13 | 35.94 | $29.60 | 6.8M |
| 2025-05-12 | 36.58 | $35.85 | 1.2M |
| 2025-05-09 | 36.60 | $35.02 | 1.1M |
| 2025-05-08 | 36.67 | $35.54 | 1.4M |
| 2025-05-07 | 36.68 | $35.33 | 1.1M |
| 2025-05-06 | 36.68 | $35.18 | 1.4M |
| 2025-05-05 | 36.67 | $37.54 | 778346 |
| 2025-05-02 | 36.39 | $38.28 | 1.1M |
| 2025-05-01 | 36.01 | $38.09 | 992500 |
| 2025-04-30 | 35.61 | $38.20 | 1.0M |
| 2025-04-29 | 35.17 | $38.37 | 944100 |
| 2025-04-28 | 34.69 | $37.84 | 502200 |
| 2025-04-25 | 34.24 | $37.62 | 436004 |
| 2025-04-24 | 33.80 | $38.20 | 637044 |
| 2025-04-23 | 33.29 | $37.59 | 701900 |
| 2025-04-22 | 32.82 | $36.73 | 957900 |
| 2025-04-21 | 32.43 | $34.70 | 678532 |
| 2025-04-17 | 32.24 | $35.11 | 825800 |
| 2025-04-16 | 32.01 | $33.78 | 695000 |
| 2025-04-15 | 31.91 | $33.03 | 476739 |
| 2025-04-14 | 31.89 | $33.44 | 858700 |
| 2025-04-11 | 31.85 | $31.40 | 970435 |
| 2025-04-10 | 32.01 | $30.73 | 1.3M |
| 2025-04-09 | 32.27 | $31.59 | 1.6M |
| 2025-04-08 | 32.45 | $28.23 | 1.6M |
| 2025-04-07 | 32.99 | $30.63 | 2.3M |
| 2025-04-04 | 33.32 | $29.40 | 728349 |
| 2025-04-03 | 33.80 | $30.71 | 904032 |
| 2025-04-02 | 34.19 | $31.46 | 1.1M |
| 2025-04-01 | 34.53 | $30.64 | 1.1M |
| 2025-03-31 | 34.97 | $33.55 | 576800 |
| 2025-03-28 | 35.15 | $34.26 | 288839 |
| 2025-03-27 | 35.28 | $34.46 | 316334 |
| 2025-03-26 | 35.40 | $34.78 | 482008 |
| 2025-03-25 | 35.51 | $34.90 | 375200 |
| 2025-03-24 | 35.63 | $36.45 | 460606 |
| 2025-03-21 | 35.61 | $35.34 | 475331 |
| 2025-03-20 | 35.71 | $34.85 | 295648 |
| 2025-03-19 | 35.88 | $34.94 | 315900 |
| 2025-03-18 | 36.06 | $35.17 | 391100 |
| 2025-03-17 | 36.24 | $35.60 | 595300 |
| 2025-03-14 | 36.39 | $35.32 | 271000 |
| 2025-03-13 | 36.59 | $35.18 | 408325 |
| 2025-03-12 | 36.82 | $35.48 | 305115 |
| 2025-03-11 | 37.03 | $34.76 | 666500 |
| 2025-03-10 | 37.34 | $34.27 | 408442 |
| 2025-03-07 | 37.72 | $36.50 | 617900 |
| 2025-03-06 | 37.90 | $37.28 | 515200 |
| 2025-03-05 | 38.01 | $37.17 | 613237 |
| 2025-03-04 | 38.16 | $36.02 | 649700 |
| 2025-03-03 | 38.43 | $35.79 | 745700 |
| 2025-02-28 | 38.74 | $37.02 | 1.3M |
| 2025-02-27 | 38.95 | $38.31 | 372348 |
| 2025-02-26 | 39.04 | $39.10 | 488400 |
| 2025-02-25 | 39.07 | $37.65 | 317400 |
| 2025-02-24 | 39.24 | $38.37 | 362621 |
| 2025-02-21 | 39.35 | $39.73 | 234720 |
| 2025-02-20 | 39.34 | $39.38 | 319104 |
| 2025-02-19 | 39.36 | $38.50 | 353902 |
| 2025-02-18 | 39.46 | $39.15 | 1.1M |
| 2025-02-14 | 39.50 | $38.91 | 411308 |
| 2025-02-13 | 39.57 | $39.26 | 379500 |
| 2025-02-12 | 39.60 | $39.50 | 251500 |
| 2025-02-11 | 39.62 | $38.39 | 334116 |
| 2025-02-10 | 39.73 | $39.25 | 514623 |
| 2025-02-07 | 39.77 | $39.21 | 338442 |
| 2025-02-06 | 39.81 | $39.60 | 391821 |
| 2025-02-05 | 39.81 | $40.15 | 442660 |
| 2025-02-04 | 39.77 | $39.98 | 415500 |
| 2025-02-03 | 39.74 | $39.55 | 312100 |
| 2025-01-31 | 39.76 | $39.98 | 644903 |
| 2025-01-30 | 39.74 | $40.47 | 946600 |
| 2025-01-29 | 39.66 | $40.19 | 324300 |
| 2025-01-28 | 39.60 | $40.00 | 472833 |
| 2025-01-27 | 39.55 | $40.11 | 290700 |
| 2025-01-24 | 39.49 | $39.95 | 353000 |
| 2025-01-23 | 39.43 | $39.98 | 341746 |
| 2025-01-22 | 39.37 | $39.19 | 231247 |
| 2025-01-21 | 39.37 | $38.98 | 340909 |
| 2025-01-17 | 39.40 | $38.52 | 469500 |
| 2025-01-16 | 39.49 | $39.62 | 452000 |
| 2025-01-15 | 39.48 | $40.13 | 359500 |
| 2025-01-14 | 39.42 | $39.65 | 635000 |
| 2025-01-13 | 39.40 | $38.25 | 480729 |
| 2025-01-10 | 39.54 | $38.41 | 442900 |
| 2025-01-08 | 39.69 | $39.55 | 190408 |
| 2025-01-07 | 39.73 | $40.74 | 274800 |
| 2025-01-06 | 39.67 | $40.72 | 406400 |
| 2025-01-03 | 39.62 | $40.51 | 328200 |
| 2025-01-02 | 39.60 | $40.17 | 546200 |
| 2024-12-31 | 39.61 | $39.20 | 431300 |
| 2024-12-30 | 39.74 | $38.53 | 313100 |
| 2024-12-27 | 39.94 | $38.83 | 270442 |
| 2024-12-26 | 40.14 | $39.48 | 241600 |
| 2024-12-24 | 40.29 | $38.42 | 129400 |
| 2024-12-23 | 40.56 | $38.14 | 365400 |
| 2024-12-20 | 40.87 | $38.63 | 1.1M |
| 2024-12-19 | 41.14 | $38.90 | 575919 |
| 2024-12-18 | 41.38 | $39.35 | 476700 |
| 2024-12-17 | 41.58 | $41.28 | 255900 |
| 2024-12-16 | 41.58 | $41.31 | 438605 |
| 2024-12-13 | 41.57 | $40.05 | 432300 |
| 2024-12-12 | 41.69 | $39.45 | 440724 |
| 2024-12-11 | 41.87 | $42.97 | 323000 |
| 2024-12-10 | 41.73 | $41.88 | 269200 |
| 2024-12-09 | 41.70 | $42.05 | 371611 |
| 2024-12-06 | 41.66 | $42.72 | 358919 |
| 2024-12-05 | 41.58 | $41.41 | 462200 |
| 2024-12-04 | 41.64 | $42.34 | 281119 |
| 2024-12-03 | 41.61 | $42.00 | 290987 |
| 2024-12-02 | 41.62 | $42.12 | 319802 |
| 2024-11-29 | 41.61 | $42.63 | 240700 |
| 2024-11-27 | 41.55 | $43.15 | 419300 |
| 2024-11-26 | 41.43 | $42.45 | 483346 |
| 2024-11-25 | 41.37 | $41.68 | 484000 |
| 2024-11-22 | 41.39 | $41.15 | 335421 |
| 2024-11-21 | 41.46 | $39.80 | 305500 |
| 2024-11-20 | 41.67 | $39.34 | 409700 |
| 2024-11-19 | 41.94 | $38.85 | 437100 |
| 2024-11-18 | 42.27 | $38.31 | 878231 |
| 2024-11-15 | 42.68 | $39.83 | 654007 |
| 2024-11-14 | 42.96 | $41.75 | 354136 |
| 2024-11-13 | 43.08 | $41.97 | 476514 |
| 2024-11-12 | 43.17 | $43.39 | 474000 |
| 2024-11-11 | 43.12 | $44.07 | 285523 |
| 2024-11-08 | 42.99 | $45.00 | 332239 |
| 2024-11-07 | 42.76 | $45.74 | 411733 |
| 2024-11-06 | 42.42 | $44.94 | 347744 |
| 2024-11-05 | 42.14 | $43.33 | 218107 |
| 2024-11-04 | 42.00 | $41.71 | 487918 |
| 2024-11-01 | 42.01 | $41.69 | 291442 |
| 2024-10-31 | 42.02 | $41.11 | 332700 |
| 2024-10-30 | 42.08 | $41.89 | 224600 |
| 2024-10-29 | 42.05 | $41.78 | 327139 |
| 2024-10-28 | 42.04 | $41.74 | 416344 |
| 2024-10-25 | 42.01 | $41.73 | 379600 |
| 2024-10-24 | 41.97 | $41.85 | 526013 |
| 2024-10-23 | 41.90 | $41.66 | 280123 |
| 2024-10-22 | 41.83 | $42.74 | 393521 |
| 2024-10-21 | 41.64 | $44.21 | 438746 |
| 2024-10-18 | 41.29 | $44.86 | 483400 |
| 2024-10-17 | 40.86 | $43.31 | 471728 |
| 2024-10-16 | 40.56 | $42.62 | 304331 |
| 2024-10-15 | 40.31 | $40.71 | 167938 |
| 2024-10-14 | 40.25 | $41.76 | 226017 |
| 2024-10-11 | 40.07 | $41.21 | 349635 |
| 2024-10-10 | 39.95 | $40.41 | 281000 |
| 2024-10-09 | 39.89 | $39.42 | 677506 |
| 2024-10-08 | 39.93 | $41.02 | 402800 |
| 2024-10-07 | 39.81 | $40.59 | 324910 |
| 2024-10-04 | 39.71 | $40.73 | 182849 |
| 2024-10-03 | 39.60 | $39.70 | 388200 |
| 2024-10-02 | 39.58 | $40.84 | 381518 |
| 2024-10-01 | 39.45 | $40.38 | 585000 |
| 2024-09-30 | 39.36 | $39.37 | 401145 |
| 2024-09-27 | 39.38 | $38.65 | 151806 |
| 2024-09-26 | 39.47 | $38.40 | 151700 |
| 2024-09-25 | 39.59 | $38.06 | 184000 |
| 2024-09-24 | 39.76 | $38.93 | 221800 |
| 2024-09-23 | 39.86 | $39.65 | 221604 |
| 2024-09-20 | 39.89 | $40.15 | 312000 |
| 2024-09-19 | 39.87 | $40.79 | 220500 |
| 2024-09-18 | 39.78 | $40.09 | 389600 |
| 2024-09-17 | 39.75 | $40.09 | 566609 |
| 2024-09-16 | 39.72 | $39.98 | 403614 |
| 2024-09-13 | 39.69 | $40.84 | 415200 |
| 2024-09-12 | 39.57 | $39.37 | 586100 |
| 2024-09-11 | 39.58 | $38.65 | 281500 |
| 2024-09-10 | 39.66 | $38.93 | 261100 |
| 2024-09-09 | 39.72 | $38.61 | 287433 |
| 2024-09-06 | 39.81 | $38.47 | 299227 |
| 2024-09-05 | 39.92 | $39.85 | 254900 |
| 2024-09-04 | 39.91 | $40.55 | 287200 |
| 2024-09-03 | 39.84 | $40.15 | 402215 |
| 2024-08-30 | 39.81 | $40.34 | 229800 |
| 2024-08-29 | 39.78 | $40.30 | 183400 |
| 2024-08-28 | 39.77 | $40.08 | 175800 |
| 2024-08-27 | 39.79 | $40.93 | 169428 |
| 2024-08-26 | 39.74 | $40.83 | 194304 |
| 2024-08-23 | 39.72 | $40.76 | 363300 |
| 2024-08-22 | 39.71 | $38.64 | 286718 |
| 2024-08-21 | 39.94 | $39.14 | 348300 |
| 2024-08-20 | 40.13 | $39.51 | 230220 |
| 2024-08-19 | 40.32 | $39.57 | 622902 |
| 2024-08-16 | 40.51 | $37.91 | 271700 |
| 2024-08-15 | 40.89 | $38.25 | 469214 |
| 2024-08-14 | 41.25 | $38.70 | 244836 |
| 2024-08-13 | 41.58 | $38.80 | 383500 |
| 2024-08-12 | 41.92 | $38.85 | 672100 |
| 2024-08-09 | 42.27 | $39.70 | 399100 |
| 2024-08-08 | 42.56 | $41.01 | 192900 |
| 2024-08-07 | 42.72 | $40.37 | 249426 |
| 2024-08-06 | 42.94 | $42.00 | 300002 |
| 2024-08-05 | 42.99 | $41.48 | 382316 |
| 2024-08-02 | 43.08 | $43.17 | 440400 |
| 2024-08-01 | 42.96 | $43.73 | 536100 |
| 2024-07-31 | 42.76 | $43.13 | 386500 |
| 2024-07-30 | 42.59 | $42.78 | 365736 |
| 2024-07-29 | 42.42 | $43.86 | 435800 |
| 2024-07-26 | 42.13 | $43.96 | 275411 |
| 2024-07-25 | 41.80 | $43.85 | 424600 |
| 2024-07-24 | 41.45 | $43.73 | 531210 |
| 2024-07-23 | 41.07 | $43.78 | 464461 |
| 2024-07-22 | 40.66 | $43.12 | 422962 |
| 2024-07-19 | 40.28 | $42.73 | 297531 |
| 2024-07-18 | 39.92 | $41.67 | 334985 |
| 2024-07-17 | 39.62 | $42.09 | 322205 |
| 2024-07-16 | 39.27 | $42.94 | 557281 |
| 2024-07-15 | 38.80 | $41.90 | 966681 |
| 2024-07-12 | 38.42 | $42.92 | 690402 |
| 2024-07-11 | 37.92 | $41.18 | 332908 |
| 2024-07-10 | 37.56 | $39.55 | 618993 |
| 2024-07-09 | 37.36 | $39.25 | 493199 |
| 2024-07-08 | 37.18 | $37.19 | 533038 |
| 2024-07-05 | 37.20 | $36.81 | 347498 |
| 2024-07-03 | 37.26 | $36.12 | 272841 |
| 2024-07-02 | 37.39 | $36.56 | 267905 |
| 2024-07-01 | 37.49 | $37.69 | 767551 |
| 2024-06-28 | 37.49 | $38.99 | 498273 |
| 2024-06-27 | 37.36 | $37.41 | 669310 |
| 2024-06-26 | 37.39 | $36.57 | 423780 |
| 2024-06-25 | 37.50 | $37.00 | 590318 |
| 2024-06-24 | 37.59 | $37.41 | 387347 |
| 2024-06-21 | 37.63 | $37.49 | 614666 |
| 2024-06-20 | 37.68 | $37.09 | 681684 |
| 2024-06-18 | 37.77 | $36.25 | 668251 |
| 2024-06-17 | 37.97 | $36.60 | 487700 |
| 2024-06-14 | 38.14 | $37.25 | 273938 |
| 2024-06-13 | 38.27 | $38.04 | 300462 |
| 2024-06-12 | 38.34 | $38.36 | 251156 |
| 2024-06-11 | 38.38 | $37.96 | 208712 |
| 2024-06-10 | 38.48 | $38.24 | 195032 |
| 2024-06-07 | 38.56 | $37.68 | 355964 |
| 2024-06-06 | 38.71 | $37.83 | 404773 |
| 2024-06-05 | 38.88 | $38.16 | 301826 |
| 2024-06-04 | 39.04 | $38.10 | 683087 |
| 2024-06-03 | 39.23 | $38.44 | 354602 |
| 2024-05-31 | 39.41 | $38.07 | 778149 |
| 2024-05-30 | 39.65 | $39.04 | 304956 |
| 2024-05-29 | 39.81 | $38.29 | 264337 |
| 2024-05-28 | 40.06 | $38.61 | 331221 |
| 2024-05-24 | 40.30 | $38.37 | 193372 |
| 2024-05-23 | 40.57 | $38.46 | 591856 |
| 2024-05-22 | 40.84 | $38.80 | 418657 |
| 2024-05-21 | 41.08 | $38.98 | 359807 |
| 2024-05-20 | 41.31 | $40.42 | 469380 |
| 2024-05-17 | 41.40 | $39.80 | 261461 |
| 2024-05-16 | 41.55 | $40.34 | 505234 |
| 2024-05-15 | 41.66 | $40.45 | 355423 |
| 2024-05-14 | 41.75 | $40.58 | 295385 |
| 2024-05-13 | 41.84 | $40.48 | 316882 |
| 2024-05-10 | 41.94 | $40.54 | 527882 |
| 2024-05-09 | 42.04 | $42.49 | 182754 |
| 2024-05-08 | 41.96 | $42.93 | 113596 |
| 2024-05-07 | 41.83 | $43.43 | 140345 |
| 2024-05-06 | 41.65 | $43.19 | 266970 |
| 2024-05-03 | 41.50 | $43.75 | 252216 |
| 2024-05-02 | 41.28 | $43.00 | 204121 |
| 2024-05-01 | 41.13 | $42.49 | 368985 |
| 2024-04-30 | 41.02 | $40.65 | 595929 |
| 2024-04-29 | 41.09 | $42.73 | 629045 |
| 2024-04-26 | 40.97 | $40.50 | 320772 |
| 2024-04-25 | 41.06 | $40.10 | 255970 |
| 2024-04-24 | 41.21 | $39.50 | 325554 |
| 2024-04-23 | 41.43 | $41.09 | 323512 |
| 2024-04-22 | 41.50 | $40.01 | 395140 |
| 2024-04-19 | 41.70 | $39.88 | 362875 |
| 2024-04-18 | 41.93 | $40.31 | 324121 |
| 2024-04-17 | 42.13 | $41.63 | 393800 |
| 2024-04-16 | 42.22 | $41.49 | 409168 |
| 2024-04-15 | 42.33 | $41.31 | 362008 |
| 2024-04-12 | 42.47 | $41.30 | 582422 |
| 2024-04-11 | 42.62 | $42.97 | 188192 |
| 2024-04-10 | 42.63 | $42.43 | 209161 |
| 2024-04-09 | 42.69 | $43.03 | 203498 |
| 2024-04-08 | 42.70 | $42.62 | 265329 |
| 2024-04-05 | 42.77 | $42.25 | 183991 |
| 2024-04-04 | 42.89 | $42.21 | 459334 |
| 2024-04-03 | 43.04 | $41.30 | 276669 |
| 2024-04-02 | 43.29 | $41.47 | 237071 |
| 2024-04-01 | 43.55 | $42.14 | 240125 |
| 2024-03-28 | 43.77 | $43.05 | 364266 |
| 2024-03-27 | 43.92 | $43.00 | 438100 |
| 2024-03-26 | 44.10 | $42.66 | 184075 |
| 2024-03-25 | 44.34 | $42.70 | 406456 |
| 2024-03-22 | 44.61 | $44.00 | 263745 |
| 2024-03-21 | 44.78 | $43.45 | 312570 |
| 2024-03-20 | 45.03 | $43.79 | 190224 |
| 2024-03-19 | 45.28 | $44.35 | 439883 |
| 2024-03-18 | 45.49 | $42.89 | 340825 |
| 2024-03-15 | 45.87 | $43.96 | 254025 |
| 2024-03-14 | 46.17 | $43.67 | 293021 |
| 2024-03-13 | 46.51 | $45.08 | 265585 |
| 2024-03-12 | 46.74 | $44.25 | 459614 |
| 2024-03-11 | 47.08 | $44.37 | 608612 |
| 2024-03-08 | 47.42 | $46.24 | 267223 |
| 2024-03-07 | 47.60 | $46.16 | 256539 |
| 2024-03-06 | 47.79 | $45.96 | 353153 |
| 2024-03-05 | 48.01 | $46.00 | 290148 |
| 2024-03-04 | 48.23 | $45.95 | 448723 |
| 2024-03-01 | 48.45 | $46.84 | 721322 |
| 2024-02-29 | 48.58 | $47.20 | 685666 |
| 2024-02-28 | 48.68 | $47.84 | 529634 |
| 2024-02-27 | 48.70 | $49.63 | 493698 |
| 2024-02-26 | 48.53 | $49.13 | 409585 |
| 2024-02-23 | 48.39 | $49.46 | 296356 |
| 2024-02-22 | 48.21 | $49.25 | 734338 |
| 2024-02-21 | 48.02 | $48.83 | 457123 |
| 2024-02-20 | 47.85 | $48.42 | 223097 |
| 2024-02-16 | 47.70 | $48.91 | 207128 |
| 2024-02-15 | 47.48 | $48.69 | 242600 |
| 2024-02-14 | 47.27 | $48.50 | 238523 |
| 2024-02-13 | 47.05 | $48.06 | 520005 |
| 2024-02-12 | 46.87 | $49.36 | 707609 |
| 2024-02-09 | 46.54 | $50.04 | 531786 |
| 2024-02-08 | 46.13 | $48.18 | 252203 |
| 2024-02-07 | 45.87 | $47.13 | 383352 |
| 2024-02-06 | 45.72 | $47.68 | 371196 |
| 2024-02-05 | 45.52 | $46.39 | 483219 |
| 2024-02-02 | 45.43 | $45.92 | 227949 |
| 2024-02-01 | 45.39 | $46.43 | 246871 |
| 2024-01-31 | 45.29 | $45.22 | 227007 |
| 2024-01-30 | 45.30 | $45.67 | 358905 |
| 2024-01-29 | 45.28 | $46.50 | 470705 |
| 2024-01-26 | 45.17 | $45.64 | 340515 |
| 2024-01-25 | 45.15 | $45.15 | 324514 |
| 2024-01-24 | 45.18 | $44.03 | 313736 |
| 2024-01-23 | 45.31 | $45.05 | 304956 |
| 2024-01-22 | 45.34 | $45.20 | 512155 |
| 2024-01-19 | 45.33 | $43.77 | 328175 |
| 2024-01-18 | 45.45 | $44.10 | 416417 |
| 2024-01-17 | 45.52 | $45.63 | 600176 |
| 2024-01-16 | 45.42 | $45.83 | 538350 |
| 2024-01-12 | 45.29 | $45.09 | 384227 |
| 2024-01-11 | 45.20 | $44.92 | 631924 |
| 2024-01-10 | 45.10 | $45.08 | 447419 |
| 2024-01-09 | 44.96 | $47.15 | 713949 |
| 2024-01-08 | 44.57 | $47.88 | 749345 |
| 2024-01-05 | 44.08 | $45.50 | 585932 |
| 2024-01-04 | 43.78 | $46.02 | 1.3M |
| 2024-01-03 | 43.39 | $44.19 | 304405 |
| 2024-01-02 | 43.15 | $44.91 | 727752 |
| 2023-12-29 | 42.80 | $46.06 | 658015 |
| 2023-12-28 | 42.29 | $46.30 | 802716 |
| 2023-12-27 | 41.71 | $46.46 | 511851 |
| 2023-12-26 | 41.05 | $45.80 | 668148 |
| 2023-12-22 | 40.40 | $44.63 | 1.5M |
| 2023-12-21 | 39.79 | $41.53 | 384347 |
| 2023-12-20 | 39.42 | $41.00 | 556582 |
| 2023-12-19 | 39.04 | $42.01 | 530521 |
| 2023-12-18 | 38.50 | $41.15 | 559685 |
| 2023-12-15 | 37.99 | $41.41 | 794686 |
| 2023-12-14 | 37.39 | $41.24 | 1.3M |
| 2023-12-13 | 36.76 | $39.90 | 474464 |
| 2023-12-12 | 36.20 | $39.68 | 512852 |
| 2023-12-11 | 35.62 | $38.33 | 556991 |
| 2023-12-08 | 35.11 | $38.34 | 318215 |
| 2023-12-07 | 34.57 | $39.04 | 441500 |
| 2023-12-06 | 33.93 | $38.63 | 768073 |
| 2023-12-05 | 33.30 | $38.74 | 506754 |
| 2023-12-04 | 32.62 | $37.76 | 859105 |
| 2023-12-01 | 32.02 | $36.80 | 654095 |
| 2023-11-30 | 31.49 | $36.58 | 2.7M |
| 2023-11-29 | 30.96 | $33.75 | 377319 |
| 2023-11-28 | 30.68 | $35.24 | 1.0M |
| 2023-11-27 | 30.24 | $34.12 | 3.4M |
| 2023-11-24 | 29.90 | $28.97 | 347395 |
| 2023-11-22 | 30.05 | $28.73 | 446423 |
| 2023-11-21 | 30.25 | $30.03 | 583970 |
| 2023-11-20 | 30.34 | $29.09 | 472446 |
| 2023-11-17 | 30.53 | $29.44 | 626577 |
| 2023-11-16 | 30.71 | $28.70 | 531534 |
| 2023-11-15 | 30.99 | $29.15 | 580532 |
| 2023-11-14 | 31.26 | $29.75 | 673552 |
| 2023-11-13 | 31.49 | $29.70 | 626959 |
| 2023-11-10 | 31.76 | $28.83 | 904757 |
| 2023-11-09 | 32.14 | $30.00 | 2.1M |
| 2023-11-08 | 32.42 | $32.15 | 444795 |
| 2023-11-07 | 32.52 | $31.79 | 882900 |
| 2023-11-06 | 32.68 | $32.86 | 423998 |
| 2023-11-03 | 32.75 | $32.88 | 455769 |
| 2023-11-02 | 32.82 | $33.07 | 723195 |
| 2023-11-01 | 32.89 | $31.22 | 446967 |
| 2023-10-31 | 33.15 | $31.00 | 653521 |
| 2023-10-30 | 33.44 | $31.50 | 453926 |
| 2023-10-27 | 33.69 | $30.87 | 734474 |
| 2023-10-26 | 34.02 | $31.14 | 560145 |
| 2023-10-25 | 34.34 | $32.95 | 245871 |
| 2023-10-24 | 34.50 | $33.15 | 362910 |
| 2023-10-23 | 34.64 | $32.70 | 364170 |
| 2023-10-20 | 34.85 | $33.24 | 466859 |
| 2023-10-19 | 35.01 | $34.95 | 559418 |
| 2023-10-18 | 35.01 | $34.92 | 230345 |
| 2023-10-17 | 35.02 | $35.29 | 224872 |
| 2023-10-16 | 35.00 | $34.98 | 498902 |
| 2023-10-13 | 35.02 | $35.14 | 192540 |
| 2023-10-12 | 35.03 | $34.72 | 225493 |
| 2023-10-11 | 35.09 | $35.38 | 332276 |
| 2023-10-10 | 35.10 | $36.69 | 573048 |
| 2023-10-09 | 34.98 | $35.49 | 235509 |
| 2023-10-06 | 34.99 | $35.61 | 256428 |
| 2023-10-05 | 35.00 | $35.17 | 699061 |
| 2023-10-04 | 35.06 | $33.50 | 356799 |
| 2023-10-03 | 35.31 | $33.58 | 382107 |
| 2023-10-02 | 35.59 | $33.06 | 386850 |
| 2023-09-29 | 35.94 | $34.16 | 493066 |
| 2023-09-28 | 36.21 | $35.33 | 590357 |
| 2023-09-27 | 36.39 | $35.10 | 1.6M |
| 2023-09-26 | 36.60 | $35.03 | 404913 |
| 2023-09-25 | 36.84 | $35.31 | 372549 |
| 2023-09-22 | 37.07 | $35.17 | 267832 |
| 2023-09-21 | 37.32 | $35.76 | 530556 |
| 2023-09-20 | 37.53 | $35.84 | 361978 |
| 2023-09-19 | 37.74 | $36.72 | 334542 |
| 2023-09-18 | 37.88 | $36.84 | 286371 |
| 2023-09-15 | 38.00 | $36.86 | 341843 |
| 2023-09-14 | 38.12 | $36.68 | 570810 |
| 2023-09-13 | 38.25 | $36.96 | 339376 |
| 2023-09-12 | 38.35 | $37.27 | 196630 |
| 2023-09-11 | 38.43 | $37.38 | 261312 |
| 2023-09-08 | 38.49 | $38.14 | 214411 |
| 2023-09-07 | 38.49 | $38.68 | 321123 |
| 2023-09-06 | 38.42 | $39.09 | 197000 |
| 2023-09-05 | 38.29 | $39.31 | 291700 |
| 2023-09-01 | 38.13 | $39.73 | 211600 |
| 2023-08-31 | 37.91 | $38.98 | 385400 |
| 2023-08-30 | 37.76 | $38.88 | 381600 |
| 2023-08-29 | 37.62 | $38.57 | 297600 |
| 2023-08-28 | 37.50 | $38.39 | 127200 |
| 2023-08-25 | 37.39 | $38.05 | 144700 |
| 2023-08-24 | 37.31 | $38.30 | 246000 |
| 2023-08-23 | 37.19 | $38.59 | 189000 |
| 2023-08-22 | 37.02 | $38.39 | 289200 |
| 2023-08-21 | 36.87 | $38.07 | 593800 |
| 2023-08-18 | 36.74 | $36.49 | 522600 |
| 2023-08-17 | 36.77 | $35.07 | 606700 |
| 2023-08-16 | 36.94 | $36.47 | 394000 |
| 2023-08-15 | 36.99 | $37.36 | 176700 |
| 2023-08-14 | 36.97 | $37.54 | 276500 |
| 2023-08-11 | 36.94 | $37.70 | 305600 |
| 2023-08-10 | 36.89 | $38.39 | 978700 |
| 2023-08-09 | 36.78 | $35.45 | 461800 |
| 2023-08-08 | 36.97 | $35.35 | 348100 |
| 2023-08-07 | 37.18 | $35.51 | 606200 |
| 2023-08-04 | 37.40 | $38.17 | 226400 |
| 2023-08-03 | 37.36 | $37.64 | 348000 |
| 2023-08-02 | 37.38 | $37.79 | 331500 |
| 2023-08-01 | 37.39 | $37.38 | 331500 |
| 2023-07-31 | 37.44 | $36.92 | 193100 |
| 2023-07-28 | 37.54 | $36.67 | 245000 |
| 2023-07-27 | 37.68 | $35.83 | 297700 |
| 2023-07-26 | 37.92 | $35.80 | 352100 |
| 2023-07-25 | 38.18 | $36.49 | 322500 |
| 2023-07-24 | 38.38 | $36.39 | 454700 |
| 2023-07-21 | 38.62 | $37.01 | 268700 |
| 2023-07-20 | 38.81 | $37.88 | 355000 |
| 2023-07-19 | 38.94 | $39.15 | 187100 |
| 2023-07-18 | 38.95 | $39.05 | 249300 |
| 2023-07-17 | 38.99 | $39.12 | 354400 |
| 2023-07-14 | 39.03 | $38.85 | 180000 |
| 2023-07-13 | 39.11 | $38.09 | 250900 |
| 2023-07-12 | 39.29 | $38.70 | 337000 |
| 2023-07-11 | 39.43 | $39.64 | 182600 |
| 2023-07-10 | 39.50 | $38.59 | 219500 |
| 2023-07-07 | 39.68 | $38.70 | 267300 |
| 2023-07-06 | 39.86 | $38.92 | 206700 |
| 2023-07-05 | 40.03 | $38.45 | 145600 |
| 2023-07-03 | 40.25 | $38.25 | 157600 |
| 2023-06-30 | 40.49 | $38.50 | 255700 |
| 2023-06-29 | 40.71 | $38.43 | 257500 |
| 2023-06-28 | 40.93 | $40.47 | 277000 |
| 2023-06-27 | 40.95 | $40.11 | 599000 |
| 2023-06-26 | 41.01 | $39.03 | 249500 |
| 2023-06-23 | 41.17 | $40.01 | 294100 |
| 2023-06-22 | 41.25 | $40.67 | 180700 |
| 2023-06-21 | 41.27 | $41.67 | 231100 |
| 2023-06-20 | 41.20 | $41.10 | 380400 |
| 2023-06-16 | 41.18 | $40.79 | 490800 |
| 2023-06-15 | 41.19 | $42.03 | 634300 |
| 2023-06-14 | 41.08 | $42.61 | 593200 |
| 2023-06-13 | 40.91 | $43.14 | 395200 |
| 2023-06-12 | 40.68 | $42.35 | 215000 |
| 2023-06-09 | 40.51 | $42.02 | 398100 |
| 2023-06-08 | 40.37 | $42.51 | 496500 |
| 2023-06-07 | 40.18 | $41.66 | 668900 |
| 2023-06-06 | 40.08 | $40.01 | 386100 |
| 2023-06-05 | 40.15 | $39.50 | 315000 |
| 2023-06-02 | 40.28 | $38.96 | 351500 |
| 2023-06-01 | 40.47 | $38.65 | 369500 |
| 2023-05-31 | 40.70 | $38.53 | 501900 |
| 2023-05-30 | 40.95 | $38.37 | 531000 |
| 2023-05-26 | 41.23 | $40.09 | 157600 |
| 2023-05-25 | 41.34 | $40.51 | 250800 |
| 2023-05-24 | 41.40 | $41.40 | 223300 |
| 2023-05-23 | 41.38 | $41.84 | 366500 |
| 2023-05-22 | 41.30 | $42.14 | 175100 |
| 2023-05-19 | 41.17 | $41.02 | 158700 |
| 2023-05-18 | 41.15 | $40.77 | 233900 |
| 2023-05-17 | 41.14 | $41.31 | 284500 |
| 2023-05-16 | 41.06 | $41.12 | 241100 |
| 2023-05-15 | 40.98 | $41.74 | 378900 |
| 2023-05-12 | 40.83 | $40.16 | 452000 |
| 2023-05-11 | 40.80 | $40.99 | 490000 |
| 2023-05-10 | 40.66 | $41.14 | 874000 |
| 2023-05-09 | 40.49 | $43.54 | 594700 |
| 2023-05-08 | 40.05 | $42.50 | 286100 |
| 2023-05-05 | 39.67 | $42.42 | 358700 |
| 2023-05-04 | 39.26 | $41.36 | 443700 |
| 2023-05-03 | 38.93 | $40.78 | 330200 |
| 2023-05-02 | 38.62 | $40.18 | 494600 |
| 2023-05-01 | 38.36 | $39.98 | 368900 |
| 2023-04-28 | 38.10 | $40.28 | 473700 |
| 2023-04-27 | 37.78 | $39.38 | 385100 |
| 2023-04-26 | 37.54 | $39.52 | 356200 |
| 2023-04-25 | 37.26 | $39.77 | 467100 |
| 2023-04-24 | 36.93 | $39.26 | 658300 |
| 2023-04-21 | 36.63 | $39.39 | 676300 |
| 2023-04-20 | 36.29 | $38.20 | 199700 |
| 2023-04-19 | 36.04 | $38.00 | 263900 |
| 2023-04-18 | 35.79 | $37.55 | 310100 |
| 2023-04-17 | 35.57 | $37.05 | 190600 |
| 2023-04-14 | 35.37 | $35.60 | 313400 |
| 2023-04-13 | 35.31 | $36.26 | 421300 |
| 2023-04-12 | 35.18 | $35.29 | 448700 |
| 2023-04-11 | 35.14 | $35.22 | 244100 |
| 2023-04-10 | 35.09 | $34.84 | 330000 |
| 2023-04-06 | 35.08 | $35.14 | 450100 |
| 2023-04-05 | 35.05 | $34.92 | 266500 |
| 2023-04-04 | 35.04 | $36.08 | 226300 |
| 2023-04-03 | 34.92 | $36.69 | 438900 |
| 2023-03-31 | 34.74 | $35.79 | 290100 |
| 2023-03-30 | 34.65 | $35.61 | 332200 |
| 2023-03-29 | 34.59 | $36.17 | 432900 |
| 2023-03-28 | 34.50 | $34.62 | 414700 |
| 2023-03-27 | 34.58 | $34.44 | 617600 |
| 2023-03-24 | 34.69 | $35.05 | 528300 |
| 2023-03-23 | 34.77 | $33.99 | 468100 |
| 2023-03-22 | 34.97 | $33.55 | 529100 |
| 2023-03-21 | 35.22 | $33.46 | 310100 |
| 2023-03-20 | 35.50 | $34.60 | 180400 |
| 2023-03-17 | 35.69 | $33.59 | 698400 |
| 2023-03-16 | 35.99 | $34.14 | 277600 |
| 2023-03-15 | 36.27 | $33.98 | 218500 |
| 2023-03-14 | 36.58 | $34.49 | 251600 |
| 2023-03-13 | 36.88 | $34.23 | 344300 |
| 2023-03-10 | 37.23 | $34.18 | 651100 |
| 2023-03-09 | 37.60 | $35.45 | 415700 |
| 2023-03-08 | 37.87 | $36.20 | 321000 |
| 2023-03-07 | 38.08 | $36.04 | 397700 |
| 2023-03-06 | 38.33 | $37.13 | 393900 |
| 2023-03-03 | 38.48 | $37.01 | 508800 |
| 2023-03-02 | 38.65 | $37.37 | 1.4M |
| 2023-03-01 | 38.79 | $40.35 | 546500 |
| 2023-02-28 | 38.64 | $39.46 | 359900 |
| 2023-02-27 | 38.57 | $38.70 | 247400 |
| 2023-02-24 | 38.57 | $38.73 | 273200 |
| 2023-02-23 | 38.56 | $38.33 | 336100 |
| 2023-02-22 | 38.59 | $37.09 | 264700 |
| 2023-02-21 | 38.73 | $36.51 | 671900 |
| 2023-02-17 | 38.93 | $38.34 | 148800 |
| 2023-02-16 | 38.94 | $38.21 | 298600 |
| 2023-02-15 | 38.95 | $38.81 | 360500 |
| 2023-02-14 | 38.89 | $39.71 | 514200 |
| 2023-02-13 | 38.73 | $40.28 | 730900 |
| 2023-02-10 | 38.50 | $39.53 | 344600 |
| 2023-02-09 | 38.32 | $38.85 | 244000 |
| 2023-02-08 | 38.20 | $38.85 | 230400 |
| 2023-02-07 | 38.07 | $39.61 | 216100 |
| 2023-02-06 | 37.85 | $39.19 | 528300 |
| 2023-02-03 | 37.67 | $39.19 | 207600 |
| 2023-02-02 | 37.48 | $38.34 | 496800 |
| 2023-02-01 | 37.37 | $39.18 | 350100 |
| 2023-01-31 | 37.17 | $39.09 | 395900 |
| 2023-01-30 | 36.99 | $38.00 | 251700 |
| 2023-01-27 | 36.91 | $37.65 | 314000 |
| 2023-01-26 | 36.87 | $38.15 | 235300 |
| 2023-01-25 | 36.77 | $37.70 | 283900 |
| 2023-01-24 | 36.73 | $36.51 | 258600 |
| 2023-01-23 | 36.80 | $36.15 | 226600 |
| 2023-01-20 | 36.93 | $36.48 | 414000 |
| 2023-01-19 | 37.03 | $35.67 | 374400 |
| 2023-01-18 | 37.23 | $35.93 | 172600 |
| 2023-01-17 | 37.41 | $36.20 | 244200 |
| 2023-01-13 | 37.57 | $36.20 | 358600 |
| 2023-01-12 | 37.75 | $36.55 | 762700 |
| 2023-01-11 | 37.90 | $36.29 | 502600 |
| 2023-01-10 | 38.09 | $37.12 | 631300 |
| 2023-01-09 | 38.19 | $36.94 | 936000 |
| 2023-01-06 | 38.31 | $38.26 | 283200 |
| 2023-01-05 | 38.29 | $38.18 | 447000 |
| 2023-01-04 | 38.28 | $37.75 | 315300 |
| 2023-01-03 | 38.31 | $37.26 | 439600 |
| 2022-12-30 | 38.40 | $39.43 | 183900 |
| 2022-12-29 | 38.27 | $39.17 | 234400 |
| 2022-12-28 | 38.15 | $38.10 | 232300 |
| 2022-12-27 | 38.13 | $37.70 | 213400 |
| 2022-12-23 | 38.14 | $38.08 | 418600 |
| 2022-12-22 | 38.10 | $39.10 | 329800 |
| 2022-12-21 | 37.94 | $39.20 | 357500 |
| 2022-12-20 | 37.74 | $38.36 | 533800 |
| 2022-12-19 | 37.61 | $38.11 | 343600 |
| 2022-12-16 | 37.48 | $38.83 | 344900 |
| 2022-12-15 | 37.26 | $38.17 | 302700 |
| 2022-12-14 | 37.07 | $38.74 | 520400 |
| 2022-12-13 | 36.82 | $38.07 | 428500 |
| 2022-12-12 | 36.61 | $38.19 | 793000 |
| 2022-12-09 | 36.37 | $36.20 | 311500 |
| 2022-12-08 | 36.31 | $36.53 | 340500 |
| 2022-12-07 | 36.20 | $36.02 | 286200 |
| 2022-12-06 | 36.14 | $37.99 | 309600 |
| 2022-12-05 | 35.88 | $38.83 | 254400 |
| 2022-12-02 | 35.52 | $38.89 | 400300 |
| 2022-12-01 | 35.15 | $36.93 | 410100 |
| 2022-11-30 | 34.96 | $36.88 | 786900 |
| 2022-11-29 | 34.78 | $36.39 | 286700 |
| 2022-11-28 | 34.65 | $36.47 | 384200 |
| 2022-11-25 | 34.51 | $34.81 | 75000 |
| 2022-11-23 | 34.54 | $34.37 | 411500 |
| 2022-11-22 | 34.62 | $34.69 | 243500 |
| 2022-11-21 | 34.67 | $34.00 | 385400 |
| 2022-11-18 | 34.81 | $34.32 | 276000 |
| 2022-11-17 | 34.92 | $33.47 | 168500 |
| 2022-11-16 | 35.12 | $33.06 | 346200 |
| 2022-11-15 | 35.37 | $34.79 | 424500 |
| 2022-11-14 | 35.46 | $34.29 | 350500 |
| 2022-11-11 | 35.61 | $34.41 | 597600 |
| 2022-11-10 | 35.74 | $34.80 | 362800 |
| 2022-11-09 | 35.84 | $33.06 | 905400 |
| 2022-11-08 | 36.12 | $35.40 | 625500 |
| 2022-11-07 | 36.17 | $34.77 | 368500 |
| 2022-11-04 | 36.28 | $35.70 | 272200 |
| 2022-11-03 | 36.30 | $36.57 | 472800 |
| 2022-11-02 | 36.25 | $36.93 | 633100 |
| 2022-11-01 | 36.17 | $37.12 | 253000 |
| 2022-10-31 | 36.07 | $36.57 | 276300 |
| 2022-10-28 | 36.02 | $37.34 | 361400 |
| 2022-10-27 | 35.89 | $36.36 | 221600 |
| 2022-10-26 | 35.85 | $36.48 | 186600 |
| 2022-10-25 | 35.80 | $36.62 | 335400 |
| 2022-10-24 | 35.74 | $35.65 | 333600 |
| 2022-10-21 | 35.76 | $36.20 | 207500 |
| 2022-10-20 | 35.73 | $36.15 | 429200 |
| 2022-10-19 | 35.71 | $35.12 | 205100 |
| 2022-10-18 | 35.80 | $35.52 | 183100 |
| 2022-10-17 | 35.87 | $34.76 | 132900 |
| 2022-10-14 | 36.01 | $34.67 | 464300 |
| 2022-10-13 | 36.18 | $36.13 | 194700 |
| 2022-10-12 | 36.23 | $35.44 | 176200 |
| 2022-10-11 | 36.36 | $34.67 | 198900 |
| 2022-10-10 | 36.57 | $34.49 | 591700 |
| 2022-10-07 | 36.83 | $36.69 | 341000 |
| 2022-10-06 | 36.88 | $38.30 | 191100 |
| 2022-10-05 | 36.77 | $37.13 | 379600 |
| 2022-10-04 | 36.78 | $36.96 | 393900 |
| 2022-10-03 | 36.81 | $36.04 | 650500 |
| 2022-09-30 | 36.94 | $36.10 | 615400 |
| 2022-09-29 | 37.08 | $35.89 | 255500 |
| 2022-09-28 | 37.25 | $36.50 | 338900 |
| 2022-09-27 | 37.37 | $36.00 | 267100 |
| 2022-09-26 | 37.55 | $35.91 | 353300 |
| 2022-09-23 | 37.74 | $35.53 | 343700 |
| 2022-09-22 | 37.98 | $37.09 | 272500 |
| 2022-09-21 | 38.09 | $37.46 | 413700 |
| 2022-09-20 | 38.17 | $37.53 | 160800 |
| 2022-09-19 | 38.23 | $37.88 | 433300 |
| 2022-09-16 | 38.26 | $37.31 | 306600 |
| 2022-09-15 | 38.35 | $39.30 | 243700 |
| 2022-09-14 | 38.23 | $38.81 | 254300 |
| 2022-09-13 | 38.16 | $37.99 | 293700 |
| 2022-09-12 | 38.16 | $38.84 | 354300 |
| 2022-09-09 | 38.07 | $37.53 | 301200 |
| 2022-09-08 | 38.12 | $38.36 | 1.3M |
| 2022-09-07 | 38.09 | $37.62 | 281600 |
| 2022-09-06 | 38.14 | $37.08 | 364300 |
| 2022-09-02 | 38.25 | $39.00 | 355500 |
| 2022-09-01 | 38.18 | $39.53 | 424200 |
| 2022-08-31 | 38.04 | $38.81 | 378900 |
| 2022-08-30 | 37.94 | $37.86 | 210100 |
| 2022-08-29 | 37.91 | $38.20 | 334900 |
| 2022-08-26 | 37.82 | $36.97 | 242300 |
| 2022-08-25 | 37.82 | $37.94 | 356900 |
| 2022-08-24 | 37.71 | $39.82 | 736700 |
| 2022-08-23 | 37.39 | $38.99 | 573000 |
| 2022-08-22 | 37.12 | $36.98 | 274800 |
| 2022-08-19 | 37.02 | $37.00 | 269400 |
| 2022-08-18 | 36.90 | $37.45 | 500000 |
| 2022-08-17 | 36.72 | $36.40 | 561500 |
| 2022-08-16 | 36.63 | $38.18 | 739600 |
| 2022-08-15 | 36.34 | $37.57 | 337700 |
| 2022-08-12 | 36.09 | $37.89 | 765200 |
| 2022-08-11 | 35.77 | $38.02 | 432900 |
| 2022-08-10 | 35.41 | $39.68 | 566500 |
| 2022-08-09 | 34.87 | $39.35 | 380100 |
| 2022-08-08 | 34.32 | $39.65 | 716000 |
| 2022-08-05 | 33.71 | $38.47 | 1.2M |
| 2022-08-04 | 33.19 | $36.28 | 743100 |
| 2022-08-03 | 32.86 | $33.65 | 273600 |
| 2022-08-02 | 32.78 | $32.01 | 453900 |
| 2022-08-01 | 32.86 | $31.68 | 319500 |
| 2022-07-29 | 32.96 | $33.15 | 157400 |
| 2022-07-28 | 32.91 | $33.50 | 216600 |
| 2022-07-27 | 32.81 | $33.58 | 255900 |
| 2022-07-26 | 32.69 | $32.72 | 220500 |
| 2022-07-25 | 32.65 | $32.37 | 192700 |
| 2022-07-22 | 32.63 | $32.44 | 317600 |
| 2022-07-21 | 32.60 | $34.93 | 547900 |
| 2022-07-20 | 32.33 | $33.91 | 589600 |
| 2022-07-19 | 32.16 | $32.69 | 148700 |
| 2022-07-18 | 32.09 | $31.17 | 219700 |
| 2022-07-15 | 32.15 | $32.19 | 242300 |
| 2022-07-14 | 32.10 | $31.98 | 302200 |
| 2022-07-13 | 32.06 | $33.08 | 304700 |
| 2022-07-12 | 31.88 | $32.66 | 462900 |
| 2022-07-11 | 31.72 | $33.09 | 391000 |
| 2022-07-08 | 31.50 | $33.44 | 638900 |
| 2022-07-07 | 31.24 | $32.33 | 558100 |
| 2022-07-06 | 31.07 | $33.31 | 913900 |
| 2022-07-05 | 30.80 | $31.60 | 264700 |
| 2022-07-01 | 30.67 | $30.79 | 236400 |
| 2022-06-30 | 30.62 | $30.42 | 385700 |
| 2022-06-29 | 30.57 | $30.90 | 628000 |
| 2022-06-28 | 30.46 | $30.11 | 398700 |
| 2022-06-27 | 30.42 | $31.46 | 454300 |
| 2022-06-24 | 30.22 | $31.00 | 1.5M |
| 2022-06-23 | 30.04 | $31.71 | 4.5M |
| 2022-06-22 | 29.78 | $34.70 | 618500 |
| 2022-06-21 | 29.19 | $32.97 | 679300 |
| 2022-06-17 | 28.76 | $30.48 | 512200 |
| 2022-06-16 | 28.55 | $28.74 | 199800 |
| 2022-06-15 | 28.51 | $28.81 | 171200 |
| 2022-06-14 | 28.47 | $28.47 | 324400 |
| 2022-06-13 | 28.47 | $27.24 | 486900 |
| 2022-06-10 | 28.60 | $28.06 | 251100 |
| 2022-06-09 | 28.65 | $29.68 | 325400 |
| 2022-06-08 | 28.54 | $30.83 | 270000 |
| 2022-06-07 | 28.30 | $30.25 | 323900 |
| 2022-06-06 | 28.09 | $29.95 | 451200 |
| 2022-06-03 | 27.90 | $29.61 | 546200 |
| 2022-06-02 | 27.74 | $28.00 | 441600 |
| 2022-06-01 | 27.74 | $26.68 | 712200 |
| 2022-05-31 | 27.87 | $26.35 | 391800 |
| 2022-05-27 | 28.05 | $27.49 | 839400 |
| 2022-05-26 | 28.12 | $26.54 | 469200 |
| 2022-05-25 | 28.30 | $26.53 | 417100 |
| 2022-05-24 | 28.50 | $26.49 | 770300 |
| 2022-05-23 | 28.72 | $28.42 | 417400 |
| 2022-05-20 | 28.79 | $29.14 | 304900 |
| 2022-05-19 | 28.80 | $28.52 | 547000 |
| 2022-05-18 | 28.88 | $29.24 | 469200 |
| 2022-05-17 | 28.93 | $30.87 | 304800 |
| 2022-05-16 | 28.82 | $29.92 | 288500 |
| 2022-05-13 | 28.83 | $29.78 | 673300 |
| 2022-05-12 | 28.86 | $27.44 | 438700 |
| 2022-05-11 | 29.15 | $26.94 | 631800 |
| 2022-05-10 | 29.51 | $28.57 | 1.1M |
| 2022-05-09 | 29.72 | $25.44 | 750200 |
| 2022-05-06 | 30.28 | $27.23 | 443000 |
| 2022-05-05 | 30.71 | $28.27 | 167100 |
| 2022-05-04 | 31.06 | $29.62 | 584700 |
| 2022-05-03 | 31.32 | $28.65 | 460600 |
| 2022-05-02 | 31.69 | $29.05 | 787800 |
| 2022-04-29 | 32.04 | $28.27 | 605300 |
| 2022-04-28 | 32.48 | $29.90 | 464900 |
| 2022-04-27 | 32.76 | $30.48 | 463100 |
| 2022-04-26 | 32.98 | $31.42 | 308000 |
| 2022-04-25 | 33.11 | $32.98 | 207800 |
| 2022-04-22 | 33.07 | $32.19 | 174900 |
| 2022-04-21 | 33.09 | $32.72 | 257000 |
| 2022-04-20 | 33.06 | $33.83 | 378900 |
| 2022-04-19 | 32.91 | $33.33 | 127300 |
| 2022-04-18 | 32.79 | $32.61 | 215200 |
| 2022-04-14 | 32.75 | $33.77 | 165700 |
| 2022-04-13 | 32.58 | $34.12 | 287200 |
| 2022-04-12 | 32.36 | $31.52 | 316100 |
| 2022-04-11 | 32.37 | $31.81 | 789000 |
| 2022-04-08 | 32.33 | $34.70 | 476800 |
| 2022-04-07 | 31.99 | $34.30 | 785700 |
| 2022-04-06 | 31.67 | $34.93 | 774500 |
| 2022-04-05 | 31.27 | $35.16 | 1.0M |
| 2022-04-04 | 30.82 | $34.15 | 546400 |
| 2022-04-01 | 30.45 | $32.36 | 362300 |
| 2022-03-31 | 30.24 | $30.57 | 222900 |
| 2022-03-30 | 30.20 | $30.12 | 200800 |
| 2022-03-29 | 30.23 | $30.53 | 374800 |
| 2022-03-28 | 30.21 | $28.79 | 326000 |
| 2022-03-25 | 30.38 | $29.66 | 503800 |
| 2022-03-24 | 30.47 | $30.35 | 2.0M |
| 2022-03-23 | 30.49 | $29.73 | 1.0M |
| 2022-03-22 | 30.56 | $32.51 | 249500 |
| 2022-03-21 | 30.36 | $31.52 | 292900 |
| 2022-03-18 | 30.25 | $32.65 | 557000 |
| 2022-03-17 | 30.02 | $30.83 | 183500 |
| 2022-03-16 | 29.98 | $29.47 | 151300 |
| 2022-03-15 | 30.09 | $28.07 | 211300 |
| 2022-03-14 | 30.34 | $27.79 | 244000 |
| 2022-03-11 | 30.63 | $28.98 | 200700 |
| 2022-03-10 | 30.82 | $30.01 | 277700 |
| 2022-03-09 | 30.91 | $30.76 | 372800 |
| 2022-03-08 | 30.93 | $30.45 | 391200 |
| 2022-03-07 | 30.98 | $30.21 | 438700 |
| 2022-03-04 | 31.03 | $30.23 | 415100 |
| 2022-03-03 | 31.08 | $31.42 | 244600 |
| 2022-03-02 | 31.00 | $32.74 | 477300 |
| 2022-03-01 | 30.79 | $31.76 | 395700 |
| 2022-02-28 | 30.64 | $31.70 | 385700 |
| 2022-02-25 | 30.48 | $31.04 | 440200 |
| 2022-02-24 | 30.35 | $29.21 | 264100 |
| 2022-02-23 | 30.38 | $27.86 | 1.0M |
| 2022-02-22 | 30.53 | $30.88 | 239100 |
| 2022-02-18 | 30.37 | $31.32 | 175300 |
| 2022-02-17 | 30.15 | $31.24 | 367300 |
| 2022-02-16 | 29.93 | $33.13 | 302500 |
| 2022-02-15 | 29.52 | $32.79 | 391700 |
| 2022-02-14 | 29.13 | $30.60 | 154600 |
| 2022-02-11 | 28.96 | $30.56 | 198200 |
| 2022-02-10 | 28.78 | $30.60 | 220000 |
| 2022-02-09 | 28.59 | $31.90 | 360600 |
| 2022-02-08 | 28.28 | $30.02 | 190400 |
| 2022-02-07 | 28.14 | $28.92 | 335700 |
| 2022-02-04 | 28.11 | $28.00 | 559200 |
| 2022-02-03 | 28.18 | $28.72 | 359100 |
| 2022-02-02 | 28.19 | $29.53 | 323500 |
| 2022-02-01 | 28.13 | $29.64 | 650200 |
| 2022-01-31 | 28.06 | $27.12 | 445400 |
| 2022-01-28 | 28.26 | $26.16 | 189300 |
| 2022-01-27 | 28.57 | $25.09 | 368000 |
| 2022-01-26 | 29.02 | $26.48 | 217500 |
| 2022-01-25 | 29.35 | $26.29 | 926600 |
| 2022-01-24 | 29.73 | $27.10 | 824300 |
| 2022-01-21 | 30.05 | $26.00 | 778800 |
| 2022-01-20 | 30.49 | $29.12 | 665700 |
| 2022-01-19 | 30.64 | $31.61 | 916800 |
| 2022-01-18 | 30.53 | $30.82 | 513500 |
| 2022-01-14 | 30.49 | $31.96 | 672700 |
| 2022-01-13 | 30.31 | $29.13 | 259800 |
| 2022-01-12 | 30.38 | $29.60 | 138300 |
| 2022-01-11 | 30.40 | $30.41 | 832800 |
| 2022-01-10 | 30.31 | $28.71 | 1.1M |
| 2022-01-07 | 30.38 | $30.50 | 585200 |
| 2022-01-06 | 30.25 | $31.05 | 435300 |
| 2022-01-05 | 30.06 | $30.50 | 438300 |
| 2022-01-04 | 29.89 | $30.01 | 314300 |
| 2022-01-03 | 29.75 | $31.59 | 348200 |
| 2021-12-31 | 29.42 | $31.24 | 154300 |
| 2021-12-30 | 29.10 | $31.99 | 202400 |
| 2021-12-29 | 28.69 | $31.41 | 177100 |
| 2021-12-28 | 28.30 | $31.50 | 231000 |
| 2021-12-27 | 27.88 | $31.22 | 512300 |
| 2021-12-23 | 27.47 | $30.50 | 233200 |
| 2021-12-22 | 27.12 | $29.60 | 321000 |
| 2021-12-21 | 26.85 | $29.45 | 215000 |
| 2021-12-20 | 26.58 | $28.61 | 317200 |
| 2021-12-17 | 26.39 | $28.10 | 398900 |
| 2021-12-16 | 26.26 | $26.39 | 295700 |
| 2021-12-15 | 26.31 | $26.57 | 353000 |
| 2021-12-14 | 26.37 | $25.51 | 402200 |
| 2021-12-13 | 26.55 | $26.11 | 284500 |
| 2021-12-10 | 26.71 | $25.85 | 269400 |
| 2021-12-09 | 26.92 | $26.41 | 406200 |
| 2021-12-08 | 27.11 | $27.45 | 552900 |
| 2021-12-07 | 27.24 | $25.87 | 285400 |
| 2021-12-06 | 27.56 | $24.73 | 758400 |
| 2021-12-03 | 28.05 | $24.76 | 1.7M |
| 2021-12-02 | 28.58 | $25.88 | 251100 |
| 2021-12-01 | 29.04 | $25.83 | 467300 |
| 2021-11-30 | 29.54 | $26.70 | 1.1M |
| 2021-11-29 | 30.00 | $26.79 | 510500 |
| 2021-11-26 | 30.46 | $27.44 | 383800 |
| 2021-11-24 | 30.88 | $28.19 | 289000 |
| 2021-11-23 | 31.24 | $28.07 | 414800 |
| 2021-11-22 | 31.62 | $27.13 | 710300 |
| 2021-11-19 | 32.11 | $28.99 | 688900 |
| 2021-11-18 | 32.42 | $29.28 | 959100 |
| 2021-11-17 | 32.72 | $30.63 | 746300 |
| 2021-11-16 | 32.89 | $31.99 | 348300 |
| 2021-11-15 | 32.92 | $31.68 | 255900 |
| 2021-11-12 | 32.97 | $31.46 | 372600 |
| 2021-11-11 | 33.05 | $31.69 | 860500 |
| 2021-11-10 | 33.12 | $33.79 | 257500 |
| 2021-11-09 | 32.98 | $35.25 | 416000 |
| 2021-11-08 | 32.69 | $35.21 | 342800 |
| 2021-11-05 | 32.38 | $35.40 | 502200 |
| 2021-11-04 | 32.04 | $34.78 | 528900 |
| 2021-11-03 | 31.75 | $34.10 | 806500 |
| 2021-11-02 | 31.51 | $34.08 | 679700 |
| 2021-11-01 | 31.25 | $33.31 | 732200 |
| 2021-10-29 | 31.06 | $31.15 | 416500 |
| 2021-10-28 | 31.00 | $30.69 | 816200 |
| 2021-10-27 | 30.91 | $30.09 | 686400 |
| 2021-10-26 | 30.80 | $30.57 | 342600 |
| 2021-10-25 | 30.58 | $30.73 | 642100 |
| 2021-10-22 | 30.27 | $30.86 | 538400 |
| 2021-10-21 | 29.87 | $30.63 | 323900 |
| 2021-10-20 | 29.42 | $30.35 | 573000 |
| 2021-10-19 | 28.94 | $29.81 | 949500 |
| 2021-10-18 | 28.43 | $30.72 | 1.8M |
| 2021-10-15 | 27.77 | $33.66 | 1.2M |
| 2021-10-14 | 26.76 | $32.96 | 1.7M |
| 2021-10-13 | 25.74 | $31.98 | 601900 |
| 2021-10-12 | 24.74 | $31.96 | 1.0M |
| 2021-10-11 | 23.67 | $31.65 | 1.1M |
| 2021-10-08 | 22.57 | $32.85 | 1.8M |
| 2021-10-07 | 21.28 | $31.67 | 1.6M |
| 2021-10-06 | 20.03 | $32.03 | 16.0M |
| 2021-10-05 | 18.68 | $29.99 | 24.9M |
| 2021-10-04 | 17.47 | $31.50 | 63.8M |
| 2021-10-01 | 16.05 | $15.60 | 295300 |
| 2021-09-30 | 16.16 | $15.28 | 293100 |
| 2021-09-29 | 16.32 | $14.86 | 277300 |
| 2021-09-28 | 16.53 | $15.33 | 234100 |
| 2021-09-27 | 16.70 | $15.78 | 313000 |
| 2021-09-24 | 16.84 | $15.07 | 516300 |
| 2021-09-23 | 17.05 | $15.86 | 215500 |
| 2021-09-22 | 17.19 | $16.02 | 424500 |
| 2021-09-21 | 17.33 | $15.77 | 386000 |
| 2021-09-20 | 17.49 | $16.25 | 588100 |
| 2021-09-17 | 17.61 | $17.86 | 496100 |
| 2021-09-16 | 17.56 | $17.00 | 332300 |
| 2021-09-15 | 17.60 | $17.28 | 368000 |
| 2021-09-14 | 17.61 | $17.59 | 219600 |
| 2021-09-13 | 17.59 | $17.70 | 304000 |
| 2021-09-10 | 17.56 | $17.45 | 231400 |
| 2021-09-09 | 17.56 | $17.91 | 138500 |
| 2021-09-08 | 17.52 | $17.18 | 103800 |
| 2021-09-07 | 17.55 | $17.69 | 54100 |
| 2021-09-03 | 17.52 | $18.20 | 187700 |
| 2021-09-02 | 17.44 | $19.45 | 119200 |
| 2021-09-01 | 17.23 | $18.15 | 134700 |
| 2021-08-31 | 17.13 | $17.65 | 108800 |
| 2021-08-30 | 17.08 | $16.91 | 123800 |
| 2021-08-27 | 17.10 | $17.36 | 125800 |
| 2021-08-26 | 17.08 | $17.00 | 134800 |
| 2021-08-25 | 17.09 | $17.00 | 239000 |
| 2021-08-24 | 17.11 | $17.00 | 182300 |
| 2021-08-23 | 17.14 | $16.64 | 234900 |
| 2021-08-20 | 17.20 | $16.44 | 78600 |
| 2021-08-19 | 17.29 | $16.38 | 120000 |
| 2021-08-18 | 17.40 | $16.99 | 127500 |
| 2021-08-17 | 17.46 | $16.97 | 77600 |
| 2021-08-16 | 17.52 | $17.74 | 204400 |
| 2021-08-13 | 17.51 | $18.45 | 402400 |
| 2021-08-12 | 17.44 | $17.86 | 226300 |
| 2021-08-11 | 17.41 | $18.68 | 288100 |
| 2021-08-10 | 17.31 | $16.80 | 495700 |
| 2021-08-09 | 17.39 | $16.39 | 130500 |
| 2021-08-06 | 17.52 | $16.50 | 113100 |
| 2021-08-05 | 17.65 | $17.00 | 252900 |
| 2021-08-04 | 17.73 | $16.73 | 79500 |
| 2021-08-03 | 17.86 | $17.24 | 190200 |
| 2021-08-02 | 17.94 | $17.58 | 363500 |
| 2021-07-30 | 17.99 | $17.27 | 106100 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
67.85
2026-07-27
Close Price
$65.78
Vol: 517185
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
15.51
Average
37.96
Maximum
68.27
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-27 | 67.85 | $65.78 | 517185 |
| 2026-07-24 | 67.94 | $65.42 | 529959 |
| 2026-07-23 | 68.10 | $65.42 | 490795 |
| 2026-07-22 | 68.26 | $66.18 | 593542 |
| 2026-07-21 | 68.27 | $66.74 | 832630 |
| 2026-07-20 | 68.13 | $66.04 | 701658 |
| 2026-07-17 | 68.10 | $68.26 | 1.3M |
| 2026-07-16 | 67.57 | $66.98 | 1.5M |
| 2026-07-15 | 67.21 | $67.71 | 772030 |
| 2026-07-14 | 66.60 | $67.30 | 1.0M |
| 2026-07-13 | 65.96 | $67.72 | 1.5M |
| 2026-07-10 | 65.11 | $68.92 | 1.5M |
| 2026-07-09 | 63.84 | $70.96 | 2.6M |
| 2026-07-08 | 61.91 | $69.95 | 4.8M |
| 2026-07-07 | 59.87 | $63.37 | 1.4M |
| 2026-07-06 | 58.88 | $60.54 | 1.7M |
| 2026-07-02 | 58.32 | $60.96 | 1.5M |
| 2026-07-01 | 57.56 | $60.30 | 1.3M |
| 2026-06-30 | 56.81 | $60.36 | 1.3M |
| 2026-06-29 | 55.93 | $60.13 | 1.7M |
| 2026-06-26 | 54.94 | $59.74 | 8.8M |
| 2026-06-25 | 53.88 | $56.78 | 1.1M |
| 2026-06-24 | 53.27 | $55.58 | 1.4M |
| 2026-06-23 | 52.81 | $54.61 | 1.5M |
| 2026-06-22 | 52.49 | $54.79 | 1.9M |
| 2026-06-18 | 52.09 | $52.91 | 1.9M |
| 2026-06-17 | 52.02 | $53.20 | 1.2M |
| 2026-06-16 | 51.88 | $51.99 | 710000 |
| 2026-06-15 | 51.98 | $52.40 | 1.2M |
| 2026-06-12 | 52.02 | $52.10 | 704211 |
| 2026-06-11 | 52.13 | $52.19 | 1.7M |
| 2026-06-10 | 52.25 | $51.34 | 1.3M |
| 2026-06-09 | 52.58 | $52.79 | 1.4M |
| 2026-06-08 | 52.65 | $51.21 | 1.2M |
| 2026-06-05 | 53.08 | $51.73 | 1.7M |
| 2026-06-04 | 53.47 | $52.99 | 1.4M |
| 2026-06-03 | 53.67 | $53.46 | 1.7M |
| 2026-06-02 | 53.80 | $52.30 | 1.9M |
| 2026-06-01 | 54.20 | $53.41 | 1.3M |
| 2026-05-29 | 54.44 | $54.73 | 1.4M |
| 2026-05-28 | 54.44 | $54.79 | 2.4M |
| 2026-05-27 | 54.43 | $53.90 | 2.3M |
| 2026-05-26 | 54.61 | $53.98 | 1.8M |
| 2026-05-22 | 54.80 | $54.17 | 969842 |
| 2026-05-21 | 54.99 | $54.12 | 1.1M |
| 2026-05-20 | 55.22 | $54.68 | 1.0M |
| 2026-05-19 | 55.38 | $54.05 | 852800 |
| 2026-05-18 | 55.69 | $53.71 | 677000 |
| 2026-05-15 | 56.12 | $54.39 | 610337 |
| 2026-05-14 | 56.48 | $56.00 | 1.4M |
| 2026-05-13 | 56.56 | $55.88 | 1.1M |
| 2026-05-12 | 56.67 | $55.00 | 789700 |
| 2026-05-11 | 56.99 | $55.78 | 714926 |
| 2026-05-08 | 57.19 | $56.44 | 920547 |
| 2026-05-07 | 57.28 | $56.00 | 576400 |
| 2026-05-06 | 57.47 | $58.59 | 724100 |
| 2026-05-05 | 57.14 | $57.71 | 1.2M |
| 2026-05-04 | 56.95 | $57.40 | 809500 |
| 2026-05-01 | 56.78 | $56.13 | 1.8M |
| 2026-04-30 | 56.85 | $56.04 | 1.3M |
| 2026-04-29 | 56.94 | $55.75 | 1.7M |
| 2026-04-28 | 57.11 | $54.53 | 729511 |
| 2026-04-27 | 57.55 | $54.26 | 693981 |
| 2026-04-24 | 58.12 | $55.24 | 601481 |
| 2026-04-23 | 58.57 | $55.41 | 613440 |
| 2026-04-22 | 59.04 | $56.65 | 720818 |
| 2026-04-21 | 59.31 | $56.40 | 666700 |
| 2026-04-20 | 59.67 | $57.09 | 1.1M |
| 2026-04-17 | 59.93 | $59.70 | 870230 |
| 2026-04-16 | 59.66 | $58.43 | 976900 |
| 2026-04-15 | 59.60 | $58.88 | 937428 |
| 2026-04-14 | 59.42 | $59.35 | 851666 |
| 2026-04-13 | 59.10 | $58.60 | 498401 |
| 2026-04-10 | 58.86 | $58.40 | 656000 |
| 2026-04-09 | 58.61 | $58.59 | 764500 |
| 2026-04-08 | 58.27 | $57.54 | 819723 |
| 2026-04-07 | 58.07 | $57.65 | 667703 |
| 2026-04-06 | 57.80 | $56.84 | 1.7M |
| 2026-04-02 | 57.63 | $56.85 | 897518 |
| 2026-04-01 | 57.42 | $56.69 | 1.4M |
| 2026-03-31 | 57.19 | $58.15 | 1.6M |
| 2026-03-30 | 56.60 | $55.55 | 1.1M |
| 2026-03-27 | 56.44 | $54.48 | 966700 |
| 2026-03-26 | 56.46 | $55.53 | 1.1M |
| 2026-03-25 | 56.24 | $55.57 | 1.8M |
| 2026-03-24 | 55.95 | $53.38 | 1.1M |
| 2026-03-23 | 56.06 | $54.42 | 1.6M |
| 2026-03-20 | 55.95 | $54.94 | 1.8M |
| 2026-03-19 | 55.68 | $55.17 | 1.5M |
| 2026-03-18 | 55.30 | $55.07 | 1.6M |
| 2026-03-17 | 54.85 | $55.20 | 1.0M |
| 2026-03-16 | 54.28 | $54.66 | 1.7M |
| 2026-03-13 | 53.71 | $55.23 | 3.9M |
| 2026-03-12 | 52.90 | $57.90 | 2.9M |
| 2026-03-11 | 51.37 | $59.04 | 5.5M |
| 2026-03-10 | 49.34 | $60.61 | 3.8M |
| 2026-03-09 | 46.63 | $62.76 | 11.5M |
| 2026-03-06 | 43.03 | $41.94 | 1.1M |
| 2026-03-05 | 43.22 | $42.05 | 815200 |
| 2026-03-04 | 43.43 | $43.05 | 1.1M |
| 2026-03-03 | 43.46 | $43.79 | 1.6M |
| 2026-03-02 | 43.33 | $42.55 | 1.3M |
| 2026-02-27 | 43.43 | $43.23 | 1.7M |
| 2026-02-26 | 43.41 | $44.92 | 709138 |
| 2026-02-25 | 43.03 | $44.58 | 656546 |
| 2026-02-24 | 42.65 | $44.79 | 958510 |
| 2026-02-23 | 42.17 | $42.72 | 706033 |
| 2026-02-20 | 42.05 | $42.23 | 735310 |
| 2026-02-19 | 42.01 | $43.08 | 698113 |
| 2026-02-18 | 41.78 | $42.51 | 800700 |
| 2026-02-17 | 41.64 | $41.66 | 1.1M |
| 2026-02-13 | 41.66 | $41.48 | 763832 |
| 2026-02-12 | 41.71 | $41.62 | 718341 |
| 2026-02-11 | 41.75 | $42.76 | 900446 |
| 2026-02-10 | 41.55 | $42.63 | 881600 |
| 2026-02-09 | 41.35 | $42.43 | 748300 |
| 2026-02-06 | 41.17 | $41.38 | 611414 |
| 2026-02-05 | 41.18 | $40.39 | 542441 |
| 2026-02-04 | 41.39 | $41.15 | 684450 |
| 2026-02-03 | 41.49 | $42.12 | 880541 |
| 2026-02-02 | 41.40 | $41.45 | 649600 |
| 2026-01-30 | 41.44 | $41.01 | 631700 |
| 2026-01-29 | 41.58 | $41.76 | 612817 |
| 2026-01-28 | 41.59 | $41.95 | 610307 |
| 2026-01-27 | 41.56 | $42.39 | 567034 |
| 2026-01-26 | 41.44 | $42.20 | 1.2M |
| 2026-01-23 | 41.34 | $41.76 | 522610 |
| 2026-01-22 | 41.32 | $42.24 | 1.3M |
| 2026-01-21 | 41.20 | $41.00 | 1.4M |
| 2026-01-20 | 41.33 | $41.49 | 738843 |
| 2026-01-16 | 41.38 | $39.98 | 1.0M |
| 2026-01-15 | 41.76 | $40.74 | 865700 |
| 2026-01-14 | 42.04 | $41.58 | 1.2M |
| 2026-01-13 | 42.19 | $40.36 | 698900 |
| 2026-01-12 | 42.63 | $41.23 | 1.3M |
| 2026-01-09 | 42.95 | $42.15 | 2.1M |
| 2026-01-08 | 43.14 | $41.22 | 1.0M |
| 2026-01-07 | 43.55 | $42.12 | 1.3M |
| 2026-01-06 | 43.84 | $41.00 | 1.5M |
| 2026-01-05 | 44.40 | $41.79 | 1.5M |
| 2026-01-02 | 44.89 | $44.49 | 1.2M |
| 2025-12-31 | 44.89 | $44.82 | 1.1M |
| 2025-12-30 | 44.80 | $44.12 | 664200 |
| 2025-12-29 | 44.85 | $44.33 | 584335 |
| 2025-12-26 | 44.86 | $44.84 | 310400 |
| 2025-12-24 | 44.75 | $45.01 | 295400 |
| 2025-12-23 | 44.59 | $44.54 | 459700 |
| 2025-12-22 | 44.49 | $46.08 | 1.2M |
| 2025-12-19 | 44.05 | $44.10 | 1.0M |
| 2025-12-18 | 43.95 | $43.23 | 750600 |
| 2025-12-17 | 44.02 | $43.01 | 777545 |
| 2025-12-16 | 44.13 | $43.00 | 812300 |
| 2025-12-15 | 44.26 | $43.60 | 1.1M |
| 2025-12-12 | 44.28 | $44.06 | 821047 |
| 2025-12-11 | 44.20 | $43.66 | 856400 |
| 2025-12-10 | 44.18 | $43.44 | 722719 |
| 2025-12-09 | 44.20 | $43.52 | 514300 |
| 2025-12-08 | 44.20 | $44.53 | 971200 |
| 2025-12-05 | 43.98 | $45.01 | 518930 |
| 2025-12-04 | 43.61 | $44.61 | 599900 |
| 2025-12-03 | 43.26 | $44.29 | 1.0M |
| 2025-12-02 | 42.92 | $42.88 | 999544 |
| 2025-12-01 | 42.81 | $43.51 | 815800 |
| 2025-11-28 | 42.55 | $44.72 | 236731 |
| 2025-11-26 | 41.99 | $44.49 | 1.1M |
| 2025-11-25 | 41.38 | $43.94 | 1.2M |
| 2025-11-24 | 40.78 | $42.05 | 972700 |
| 2025-11-21 | 40.49 | $41.16 | 626000 |
| 2025-11-20 | 40.34 | $40.27 | 779700 |
| 2025-11-19 | 40.34 | $40.65 | 559200 |
| 2025-11-18 | 40.27 | $40.61 | 859800 |
| 2025-11-17 | 40.20 | $40.61 | 951900 |
| 2025-11-14 | 40.11 | $40.76 | 1.1M |
| 2025-11-13 | 39.98 | $40.04 | 967255 |
| 2025-11-12 | 39.99 | $39.68 | 643600 |
| 2025-11-11 | 40.06 | $39.92 | 485424 |
| 2025-11-10 | 40.10 | $38.41 | 432400 |
| 2025-11-07 | 40.47 | $38.25 | 475400 |
| 2025-11-06 | 40.92 | $38.30 | 586900 |
| 2025-11-05 | 41.44 | $38.66 | 1.1M |
| 2025-11-04 | 41.96 | $39.09 | 1.4M |
| 2025-11-03 | 42.47 | $41.12 | 1.1M |
| 2025-10-31 | 42.63 | $41.92 | 766100 |
| 2025-10-30 | 42.63 | $42.67 | 726400 |
| 2025-10-29 | 42.47 | $42.30 | 749146 |
| 2025-10-28 | 42.36 | $42.53 | 699800 |
| 2025-10-27 | 42.18 | $41.89 | 975508 |
| 2025-10-24 | 42.09 | $40.76 | 859000 |
| 2025-10-23 | 42.21 | $41.20 | 1.0M |
| 2025-10-22 | 42.26 | $42.18 | 639733 |
| 2025-10-21 | 42.10 | $43.04 | 714100 |
| 2025-10-20 | 41.72 | $43.44 | 810618 |
| 2025-10-17 | 41.19 | $41.63 | 832120 |
| 2025-10-16 | 40.95 | $42.17 | 805300 |
| 2025-10-15 | 40.54 | $41.90 | 512000 |
| 2025-10-14 | 40.13 | $40.57 | 432448 |
| 2025-10-13 | 39.92 | $39.99 | 856462 |
| 2025-10-10 | 39.79 | $39.64 | 940800 |
| 2025-10-09 | 39.71 | $41.28 | 1.2M |
| 2025-10-08 | 39.27 | $39.25 | 690454 |
| 2025-10-07 | 39.18 | $39.16 | 627741 |
| 2025-10-06 | 39.09 | $39.55 | 730000 |
| 2025-10-03 | 38.89 | $39.61 | 537300 |
| 2025-10-02 | 38.65 | $39.20 | 682300 |
| 2025-10-01 | 38.45 | $39.12 | 1.2M |
| 2025-09-30 | 38.24 | $40.15 | 1.2M |
| 2025-09-29 | 37.77 | $39.06 | 1.0M |
| 2025-09-26 | 37.45 | $37.98 | 680100 |
| 2025-09-25 | 37.30 | $36.52 | 702648 |
| 2025-09-24 | 37.44 | $36.59 | 711000 |
| 2025-09-23 | 37.58 | $37.31 | 468700 |
| 2025-09-22 | 37.60 | $37.35 | 867600 |
| 2025-09-19 | 37.60 | $36.95 | 1.0M |
| 2025-09-18 | 37.68 | $37.76 | 470635 |
| 2025-09-17 | 37.61 | $36.70 | 928700 |
| 2025-09-16 | 37.74 | $35.66 | 768100 |
| 2025-09-15 | 38.12 | $35.99 | 554048 |
| 2025-09-12 | 38.47 | $36.21 | 562306 |
| 2025-09-11 | 38.84 | $37.22 | 491245 |
| 2025-09-10 | 39.04 | $37.11 | 615200 |
| 2025-09-09 | 39.29 | $37.51 | 666611 |
| 2025-09-08 | 39.48 | $38.19 | 706201 |
| 2025-09-05 | 39.55 | $39.21 | 646100 |
| 2025-09-04 | 39.41 | $38.64 | 744300 |
| 2025-09-03 | 39.36 | $38.83 | 750219 |
| 2025-09-02 | 39.25 | $39.30 | 622800 |
| 2025-08-29 | 39.01 | $38.71 | 677600 |
| 2025-08-28 | 38.84 | $38.60 | 399614 |
| 2025-08-27 | 38.66 | $38.87 | 407933 |
| 2025-08-26 | 38.38 | $38.65 | 577400 |
| 2025-08-25 | 38.08 | $38.14 | 460034 |
| 2025-08-22 | 37.84 | $38.84 | 1.2M |
| 2025-08-21 | 37.40 | $38.18 | 770709 |
| 2025-08-20 | 37.02 | $37.64 | 542928 |
| 2025-08-19 | 36.68 | $37.36 | 582700 |
| 2025-08-18 | 36.33 | $37.82 | 1.2M |
| 2025-08-15 | 35.82 | $38.23 | 820100 |
| 2025-08-14 | 35.14 | $37.96 | 784700 |
| 2025-08-13 | 34.39 | $37.67 | 1.6M |
| 2025-08-12 | 33.58 | $35.99 | 2.0M |
| 2025-08-11 | 32.98 | $34.11 | 1.1M |
| 2025-08-08 | 32.69 | $33.43 | 865116 |
| 2025-08-07 | 32.49 | $33.63 | 602944 |
| 2025-08-06 | 32.21 | $34.27 | 752405 |
| 2025-08-05 | 31.75 | $34.40 | 2.4M |
| 2025-08-04 | 31.19 | $33.16 | 1.9M |
| 2025-08-01 | 30.80 | $30.50 | 754200 |
| 2025-07-31 | 30.92 | $30.54 | 680400 |
| 2025-07-30 | 31.04 | $30.77 | 700800 |
| 2025-07-29 | 31.14 | $30.87 | 915900 |
| 2025-07-28 | 31.23 | $30.97 | 1.3M |
| 2025-07-25 | 31.33 | $30.30 | 969939 |
| 2025-07-24 | 31.57 | $31.01 | 570100 |
| 2025-07-23 | 31.71 | $31.19 | 592111 |
| 2025-07-22 | 31.84 | $31.33 | 796736 |
| 2025-07-21 | 31.95 | $31.49 | 775400 |
| 2025-07-18 | 32.06 | $31.59 | 1.0M |
| 2025-07-17 | 32.15 | $32.12 | 639424 |
| 2025-07-16 | 32.15 | $31.62 | 938600 |
| 2025-07-15 | 32.26 | $31.48 | 896849 |
| 2025-07-14 | 32.41 | $32.60 | 618806 |
| 2025-07-11 | 32.35 | $32.21 | 595207 |
| 2025-07-10 | 32.36 | $32.98 | 732813 |
| 2025-07-09 | 32.20 | $32.68 | 1.3M |
| 2025-07-08 | 32.09 | $31.42 | 874178 |
| 2025-07-07 | 32.22 | $31.83 | 713324 |
| 2025-07-03 | 32.29 | $33.26 | 492500 |
| 2025-07-02 | 32.06 | $33.37 | 1.3M |
| 2025-07-01 | 31.78 | $32.09 | 1.6M |
| 2025-06-30 | 31.72 | $31.30 | 1.1M |
| 2025-06-27 | 31.81 | $32.40 | 13.2M |
| 2025-06-26 | 31.69 | $32.20 | 1.0M |
| 2025-06-25 | 31.59 | $31.76 | 1.4M |
| 2025-06-24 | 31.57 | $32.17 | 822800 |
| 2025-06-23 | 31.47 | $31.49 | 812900 |
| 2025-06-20 | 31.49 | $32.05 | 611837 |
| 2025-06-18 | 31.39 | $31.90 | 965118 |
| 2025-06-17 | 31.31 | $31.70 | 538446 |
| 2025-06-16 | 31.27 | $32.02 | 661231 |
| 2025-06-13 | 31.15 | $32.76 | 612200 |
| 2025-06-12 | 30.86 | $32.80 | 1.1M |
| 2025-06-11 | 30.52 | $32.26 | 1.1M |
| 2025-06-10 | 30.24 | $32.16 | 579700 |
| 2025-06-09 | 29.95 | $31.45 | 571518 |
| 2025-06-06 | 29.76 | $31.64 | 576200 |
| 2025-06-05 | 29.51 | $30.73 | 656500 |
| 2025-06-04 | 29.42 | $30.46 | 636103 |
| 2025-06-03 | 29.38 | $30.72 | 985838 |
| 2025-06-02 | 29.29 | $30.07 | 1.0M |
| 2025-05-30 | 29.33 | $28.85 | 2.5M |
| 2025-05-29 | 29.64 | $29.04 | 2.0M |
| 2025-05-28 | 29.98 | $28.49 | 873200 |
| 2025-05-27 | 30.50 | $29.46 | 1.1M |
| 2025-05-23 | 30.90 | $29.75 | 945539 |
| 2025-05-22 | 31.32 | $30.49 | 1.9M |
| 2025-05-21 | 31.65 | $30.46 | 543401 |
| 2025-05-20 | 32.06 | $31.43 | 918300 |
| 2025-05-19 | 32.33 | $30.95 | 753103 |
| 2025-05-16 | 32.75 | $30.29 | 966331 |
| 2025-05-15 | 33.39 | $29.57 | 1.1M |
| 2025-05-14 | 34.29 | $29.74 | 1.4M |
| 2025-05-13 | 35.29 | $29.60 | 6.8M |
| 2025-05-12 | 36.49 | $35.85 | 1.2M |
| 2025-05-09 | 36.55 | $35.02 | 1.1M |
| 2025-05-08 | 36.80 | $35.54 | 1.4M |
| 2025-05-07 | 36.98 | $35.33 | 1.1M |
| 2025-05-06 | 37.22 | $35.18 | 1.4M |
| 2025-05-05 | 37.53 | $37.54 | 778346 |
| 2025-05-02 | 37.39 | $38.28 | 1.1M |
| 2025-05-01 | 37.06 | $38.09 | 992500 |
| 2025-04-30 | 36.70 | $38.20 | 1.0M |
| 2025-04-29 | 36.26 | $38.37 | 944100 |
| 2025-04-28 | 35.71 | $37.84 | 502200 |
| 2025-04-25 | 35.18 | $37.62 | 436004 |
| 2025-04-24 | 34.61 | $38.20 | 637044 |
| 2025-04-23 | 33.82 | $37.59 | 701900 |
| 2025-04-22 | 33.04 | $36.73 | 957900 |
| 2025-04-21 | 32.31 | $34.70 | 678532 |
| 2025-04-17 | 31.90 | $35.11 | 825800 |
| 2025-04-16 | 31.34 | $33.78 | 695000 |
| 2025-04-15 | 30.97 | $33.03 | 476739 |
| 2025-04-14 | 30.72 | $33.44 | 858700 |
| 2025-04-11 | 30.35 | $31.40 | 970435 |
| 2025-04-10 | 30.36 | $30.73 | 1.3M |
| 2025-04-09 | 30.53 | $31.59 | 1.6M |
| 2025-04-08 | 30.55 | $28.23 | 1.6M |
| 2025-04-07 | 31.30 | $30.63 | 2.3M |
| 2025-04-04 | 31.67 | $29.40 | 728349 |
| 2025-04-03 | 32.38 | $30.71 | 904032 |
| 2025-04-02 | 32.93 | $31.46 | 1.1M |
| 2025-04-01 | 33.42 | $30.64 | 1.1M |
| 2025-03-31 | 34.17 | $33.55 | 576800 |
| 2025-03-28 | 34.44 | $34.26 | 288839 |
| 2025-03-27 | 34.61 | $34.46 | 316334 |
| 2025-03-26 | 34.76 | $34.78 | 482008 |
| 2025-03-25 | 34.88 | $34.90 | 375200 |
| 2025-03-24 | 35.01 | $36.45 | 460606 |
| 2025-03-21 | 34.83 | $35.34 | 475331 |
| 2025-03-20 | 34.86 | $34.85 | 295648 |
| 2025-03-19 | 35.01 | $34.94 | 315900 |
| 2025-03-18 | 35.17 | $35.17 | 391100 |
| 2025-03-17 | 35.32 | $35.60 | 595300 |
| 2025-03-14 | 35.41 | $35.32 | 271000 |
| 2025-03-13 | 35.58 | $35.18 | 408325 |
| 2025-03-12 | 35.81 | $35.48 | 305115 |
| 2025-03-11 | 36.02 | $34.76 | 666500 |
| 2025-03-10 | 36.42 | $34.27 | 408442 |
| 2025-03-07 | 37.00 | $36.50 | 617900 |
| 2025-03-06 | 37.21 | $37.28 | 515200 |
| 2025-03-05 | 37.30 | $37.17 | 613237 |
| 2025-03-04 | 37.42 | $36.02 | 649700 |
| 2025-03-03 | 37.81 | $35.79 | 745700 |
| 2025-02-28 | 38.32 | $37.02 | 1.3M |
| 2025-02-27 | 38.65 | $38.31 | 372348 |
| 2025-02-26 | 38.76 | $39.10 | 488400 |
| 2025-02-25 | 38.73 | $37.65 | 317400 |
| 2025-02-24 | 39.00 | $38.37 | 362621 |
| 2025-02-21 | 39.17 | $39.73 | 234720 |
| 2025-02-20 | 39.07 | $39.38 | 319104 |
| 2025-02-19 | 39.04 | $38.50 | 353902 |
| 2025-02-18 | 39.19 | $39.15 | 1.1M |
| 2025-02-14 | 39.23 | $38.91 | 411308 |
| 2025-02-13 | 39.32 | $39.26 | 379500 |
| 2025-02-12 | 39.36 | $39.50 | 251500 |
| 2025-02-11 | 39.35 | $38.39 | 334116 |
| 2025-02-10 | 39.58 | $39.25 | 514623 |
| 2025-02-07 | 39.67 | $39.21 | 338442 |
| 2025-02-06 | 39.77 | $39.60 | 391821 |
| 2025-02-05 | 39.82 | $40.15 | 442660 |
| 2025-02-04 | 39.75 | $39.98 | 415500 |
| 2025-02-03 | 39.71 | $39.55 | 312100 |
| 2025-01-31 | 39.75 | $39.98 | 644903 |
| 2025-01-30 | 39.71 | $40.47 | 946600 |
| 2025-01-29 | 39.56 | $40.19 | 324300 |
| 2025-01-28 | 39.45 | $40.00 | 472833 |
| 2025-01-27 | 39.36 | $40.11 | 290700 |
| 2025-01-24 | 39.24 | $39.95 | 353000 |
| 2025-01-23 | 39.13 | $39.98 | 341746 |
| 2025-01-22 | 39.00 | $39.19 | 231247 |
| 2025-01-21 | 39.02 | $38.98 | 340909 |
| 2025-01-17 | 39.09 | $38.52 | 469500 |
| 2025-01-16 | 39.26 | $39.62 | 452000 |
| 2025-01-15 | 39.24 | $40.13 | 359500 |
| 2025-01-14 | 39.11 | $39.65 | 635000 |
| 2025-01-13 | 39.07 | $38.25 | 480729 |
| 2025-01-10 | 39.31 | $38.41 | 442900 |
| 2025-01-08 | 39.57 | $39.55 | 190408 |
| 2025-01-07 | 39.63 | $40.74 | 274800 |
| 2025-01-06 | 39.45 | $40.72 | 406400 |
| 2025-01-03 | 39.24 | $40.51 | 328200 |
| 2025-01-02 | 39.06 | $40.17 | 546200 |
| 2024-12-31 | 38.92 | $39.20 | 431300 |
| 2024-12-30 | 38.97 | $38.53 | 313100 |
| 2024-12-27 | 39.17 | $38.83 | 270442 |
| 2024-12-26 | 39.35 | $39.48 | 241600 |
| 2024-12-24 | 39.42 | $38.42 | 129400 |
| 2024-12-23 | 39.73 | $38.14 | 365400 |
| 2024-12-20 | 40.16 | $38.63 | 1.1M |
| 2024-12-19 | 40.55 | $38.90 | 575919 |
| 2024-12-18 | 40.96 | $39.35 | 476700 |
| 2024-12-17 | 41.34 | $41.28 | 255900 |
| 2024-12-16 | 41.37 | $41.31 | 438605 |
| 2024-12-13 | 41.40 | $40.05 | 432300 |
| 2024-12-12 | 41.71 | $39.45 | 440724 |
| 2024-12-11 | 42.19 | $42.97 | 323000 |
| 2024-12-10 | 42.00 | $41.88 | 269200 |
| 2024-12-09 | 42.02 | $42.05 | 371611 |
| 2024-12-06 | 42.00 | $42.72 | 358919 |
| 2024-12-05 | 41.83 | $41.41 | 462200 |
| 2024-12-04 | 41.92 | $42.34 | 281119 |
| 2024-12-03 | 41.82 | $42.00 | 290987 |
| 2024-12-02 | 41.78 | $42.12 | 319802 |
| 2024-11-29 | 41.70 | $42.63 | 240700 |
| 2024-11-27 | 41.51 | $43.15 | 419300 |
| 2024-11-26 | 41.18 | $42.45 | 483346 |
| 2024-11-25 | 40.94 | $41.68 | 484000 |
| 2024-11-22 | 40.82 | $41.15 | 335421 |
| 2024-11-21 | 40.81 | $39.80 | 305500 |
| 2024-11-20 | 41.07 | $39.34 | 409700 |
| 2024-11-19 | 41.48 | $38.85 | 437100 |
| 2024-11-18 | 42.06 | $38.31 | 878231 |
| 2024-11-15 | 42.85 | $39.83 | 654007 |
| 2024-11-14 | 43.44 | $41.75 | 354136 |
| 2024-11-13 | 43.72 | $41.97 | 476514 |
| 2024-11-12 | 43.99 | $43.39 | 474000 |
| 2024-11-11 | 43.99 | $44.07 | 285523 |
| 2024-11-08 | 43.85 | $45.00 | 332239 |
| 2024-11-07 | 43.49 | $45.74 | 411733 |
| 2024-11-06 | 42.90 | $44.94 | 347744 |
| 2024-11-05 | 42.39 | $43.33 | 218107 |
| 2024-11-04 | 42.13 | $41.71 | 487918 |
| 2024-11-01 | 42.16 | $41.69 | 291442 |
| 2024-10-31 | 42.21 | $41.11 | 332700 |
| 2024-10-30 | 42.38 | $41.89 | 224600 |
| 2024-10-29 | 42.40 | $41.78 | 327139 |
| 2024-10-28 | 42.46 | $41.74 | 416344 |
| 2024-10-25 | 42.52 | $41.73 | 379600 |
| 2024-10-24 | 42.59 | $41.85 | 526013 |
| 2024-10-23 | 42.64 | $41.66 | 280123 |
| 2024-10-22 | 42.74 | $42.74 | 393521 |
| 2024-10-21 | 42.61 | $44.21 | 438746 |
| 2024-10-18 | 42.16 | $44.86 | 483400 |
| 2024-10-17 | 41.48 | $43.31 | 471728 |
| 2024-10-16 | 41.02 | $42.62 | 304331 |
| 2024-10-15 | 40.63 | $40.71 | 167938 |
| 2024-10-14 | 40.58 | $41.76 | 226017 |
| 2024-10-11 | 40.29 | $41.21 | 349635 |
| 2024-10-10 | 40.08 | $40.41 | 281000 |
| 2024-10-09 | 40.00 | $39.42 | 677506 |
| 2024-10-08 | 40.11 | $41.02 | 402800 |
| 2024-10-07 | 39.90 | $40.59 | 324910 |
| 2024-10-04 | 39.75 | $40.73 | 182849 |
| 2024-10-03 | 39.54 | $39.70 | 388200 |
| 2024-10-02 | 39.52 | $40.84 | 381518 |
| 2024-10-01 | 39.26 | $40.38 | 585000 |
| 2024-09-30 | 39.06 | $39.37 | 401145 |
| 2024-09-27 | 39.03 | $38.65 | 151806 |
| 2024-09-26 | 39.16 | $38.40 | 151700 |
| 2024-09-25 | 39.36 | $38.06 | 184000 |
| 2024-09-24 | 39.66 | $38.93 | 221800 |
| 2024-09-23 | 39.84 | $39.65 | 221604 |
| 2024-09-20 | 39.89 | $40.15 | 312000 |
| 2024-09-19 | 39.84 | $40.79 | 220500 |
| 2024-09-18 | 39.65 | $40.09 | 389600 |
| 2024-09-17 | 39.58 | $40.09 | 566609 |
| 2024-09-16 | 39.50 | $39.98 | 403614 |
| 2024-09-13 | 39.43 | $40.84 | 415200 |
| 2024-09-12 | 39.17 | $39.37 | 586100 |
| 2024-09-11 | 39.18 | $38.65 | 281500 |
| 2024-09-10 | 39.35 | $38.93 | 261100 |
| 2024-09-09 | 39.48 | $38.61 | 287433 |
| 2024-09-06 | 39.71 | $38.47 | 299227 |
| 2024-09-05 | 40.01 | $39.85 | 254900 |
| 2024-09-04 | 40.06 | $40.55 | 287200 |
| 2024-09-03 | 39.98 | $40.15 | 402215 |
| 2024-08-30 | 39.97 | $40.34 | 229800 |
| 2024-08-29 | 39.92 | $40.30 | 183400 |
| 2024-08-28 | 39.87 | $40.08 | 175800 |
| 2024-08-27 | 39.86 | $40.93 | 169428 |
| 2024-08-26 | 39.67 | $40.83 | 194304 |
| 2024-08-23 | 39.48 | $40.76 | 363300 |
| 2024-08-22 | 39.27 | $38.64 | 286718 |
| 2024-08-21 | 39.48 | $39.14 | 348300 |
| 2024-08-20 | 39.62 | $39.51 | 230220 |
| 2024-08-19 | 39.71 | $39.57 | 622902 |
| 2024-08-16 | 39.80 | $37.91 | 271700 |
| 2024-08-15 | 40.26 | $38.25 | 469214 |
| 2024-08-14 | 40.72 | $38.70 | 244836 |
| 2024-08-13 | 41.17 | $38.80 | 383500 |
| 2024-08-12 | 41.67 | $38.85 | 672100 |
| 2024-08-09 | 42.23 | $39.70 | 399100 |
| 2024-08-08 | 42.71 | $41.01 | 192900 |
| 2024-08-07 | 42.98 | $40.37 | 249426 |
| 2024-08-06 | 43.42 | $42.00 | 300002 |
| 2024-08-05 | 43.58 | $41.48 | 382316 |
| 2024-08-02 | 43.87 | $43.17 | 440400 |
| 2024-08-01 | 43.85 | $43.73 | 536100 |
| 2024-07-31 | 43.69 | $43.13 | 386500 |
| 2024-07-30 | 43.62 | $42.78 | 365736 |
| 2024-07-29 | 43.61 | $43.86 | 435800 |
| 2024-07-26 | 43.36 | $43.96 | 275411 |
| 2024-07-25 | 43.03 | $43.85 | 424600 |
| 2024-07-24 | 42.67 | $43.73 | 531210 |
| 2024-07-23 | 42.27 | $43.78 | 464461 |
| 2024-07-22 | 41.78 | $43.12 | 422962 |
| 2024-07-19 | 41.35 | $42.73 | 297531 |
| 2024-07-18 | 40.92 | $41.67 | 334985 |
| 2024-07-17 | 40.64 | $42.09 | 322205 |
| 2024-07-16 | 40.22 | $42.94 | 557281 |
| 2024-07-15 | 39.55 | $41.90 | 966681 |
| 2024-07-12 | 38.99 | $42.92 | 690402 |
| 2024-07-11 | 38.12 | $41.18 | 332908 |
| 2024-07-10 | 37.47 | $39.55 | 618993 |
| 2024-07-09 | 37.07 | $39.25 | 493199 |
| 2024-07-08 | 36.67 | $37.19 | 533038 |
| 2024-07-05 | 36.65 | $36.81 | 347498 |
| 2024-07-03 | 36.70 | $36.12 | 272841 |
| 2024-07-02 | 36.92 | $36.56 | 267905 |
| 2024-07-01 | 37.08 | $37.69 | 767551 |
| 2024-06-28 | 37.03 | $38.99 | 498273 |
| 2024-06-27 | 36.70 | $37.41 | 669310 |
| 2024-06-26 | 36.66 | $36.57 | 423780 |
| 2024-06-25 | 36.80 | $37.00 | 590318 |
| 2024-06-24 | 36.87 | $37.41 | 387347 |
| 2024-06-21 | 36.88 | $37.49 | 614666 |
| 2024-06-20 | 36.87 | $37.09 | 681684 |
| 2024-06-18 | 36.96 | $36.25 | 668251 |
| 2024-06-17 | 37.24 | $36.60 | 487700 |
| 2024-06-14 | 37.50 | $37.25 | 273938 |
| 2024-06-13 | 37.67 | $38.04 | 300462 |
| 2024-06-12 | 37.71 | $38.36 | 251156 |
| 2024-06-11 | 37.70 | $37.96 | 208712 |
| 2024-06-10 | 37.77 | $38.24 | 195032 |
| 2024-06-07 | 37.80 | $37.68 | 355964 |
| 2024-06-06 | 37.96 | $37.83 | 404773 |
| 2024-06-05 | 38.12 | $38.16 | 301826 |
| 2024-06-04 | 38.24 | $38.10 | 683087 |
| 2024-06-03 | 38.40 | $38.44 | 354602 |
| 2024-05-31 | 38.53 | $38.07 | 778149 |
| 2024-05-30 | 38.75 | $39.04 | 304956 |
| 2024-05-29 | 38.82 | $38.29 | 264337 |
| 2024-05-28 | 39.06 | $38.61 | 331221 |
| 2024-05-24 | 39.28 | $38.37 | 193372 |
| 2024-05-23 | 39.59 | $38.46 | 591856 |
| 2024-05-22 | 39.94 | $38.80 | 418657 |
| 2024-05-21 | 40.27 | $38.98 | 359807 |
| 2024-05-20 | 40.63 | $40.42 | 469380 |
| 2024-05-17 | 40.74 | $39.80 | 261461 |
| 2024-05-16 | 41.00 | $40.34 | 505234 |
| 2024-05-15 | 41.20 | $40.45 | 355423 |
| 2024-05-14 | 41.41 | $40.58 | 295385 |
| 2024-05-13 | 41.62 | $40.48 | 316882 |
| 2024-05-10 | 41.90 | $40.54 | 527882 |
| 2024-05-09 | 42.20 | $42.49 | 182754 |
| 2024-05-08 | 42.14 | $42.93 | 113596 |
| 2024-05-07 | 41.99 | $43.43 | 140345 |
| 2024-05-06 | 41.70 | $43.19 | 266970 |
| 2024-05-03 | 41.42 | $43.75 | 252216 |
| 2024-05-02 | 40.97 | $43.00 | 204121 |
| 2024-05-01 | 40.62 | $42.49 | 368985 |
| 2024-04-30 | 40.33 | $40.65 | 595929 |
| 2024-04-29 | 40.38 | $42.73 | 629045 |
| 2024-04-26 | 40.00 | $40.50 | 320772 |
| 2024-04-25 | 40.04 | $40.10 | 255970 |
| 2024-04-24 | 40.18 | $39.50 | 325554 |
| 2024-04-23 | 40.48 | $41.09 | 323512 |
| 2024-04-22 | 40.50 | $40.01 | 395140 |
| 2024-04-19 | 40.76 | $39.88 | 362875 |
| 2024-04-18 | 41.09 | $40.31 | 324121 |
| 2024-04-17 | 41.39 | $41.63 | 393800 |
| 2024-04-16 | 41.47 | $41.49 | 409168 |
| 2024-04-15 | 41.59 | $41.31 | 362008 |
| 2024-04-12 | 41.79 | $41.30 | 582422 |
| 2024-04-11 | 42.02 | $42.97 | 188192 |
| 2024-04-10 | 41.94 | $42.43 | 209161 |
| 2024-04-09 | 41.97 | $43.03 | 203498 |
| 2024-04-08 | 41.89 | $42.62 | 265329 |
| 2024-04-05 | 41.88 | $42.25 | 183991 |
| 2024-04-04 | 41.97 | $42.21 | 459334 |
| 2024-04-03 | 42.08 | $41.30 | 276669 |
| 2024-04-02 | 42.41 | $41.47 | 237071 |
| 2024-04-01 | 42.76 | $42.14 | 240125 |
| 2024-03-28 | 43.04 | $43.05 | 364266 |
| 2024-03-27 | 43.18 | $43.00 | 438100 |
| 2024-03-26 | 43.36 | $42.66 | 184075 |
| 2024-03-25 | 43.64 | $42.70 | 406456 |
| 2024-03-22 | 43.97 | $44.00 | 263745 |
| 2024-03-21 | 44.09 | $43.45 | 312570 |
| 2024-03-20 | 44.34 | $43.79 | 190224 |
| 2024-03-19 | 44.57 | $44.35 | 439883 |
| 2024-03-18 | 44.73 | $42.89 | 340825 |
| 2024-03-15 | 45.22 | $43.96 | 254025 |
| 2024-03-14 | 45.56 | $43.67 | 293021 |
| 2024-03-13 | 46.03 | $45.08 | 265585 |
| 2024-03-12 | 46.28 | $44.25 | 459614 |
| 2024-03-11 | 46.75 | $44.37 | 608612 |
| 2024-03-08 | 47.27 | $46.24 | 267223 |
| 2024-03-07 | 47.47 | $46.16 | 256539 |
| 2024-03-06 | 47.73 | $45.96 | 353153 |
| 2024-03-05 | 48.07 | $46.00 | 290148 |
| 2024-03-04 | 48.45 | $45.95 | 448723 |
| 2024-03-01 | 48.89 | $46.84 | 721322 |
| 2024-02-29 | 49.22 | $47.20 | 685666 |
| 2024-02-28 | 49.51 | $47.84 | 529634 |
| 2024-02-27 | 49.72 | $49.63 | 493698 |
| 2024-02-26 | 49.56 | $49.13 | 409585 |
| 2024-02-23 | 49.48 | $49.46 | 296356 |
| 2024-02-22 | 49.31 | $49.25 | 734338 |
| 2024-02-21 | 49.15 | $48.83 | 457123 |
| 2024-02-20 | 49.04 | $48.42 | 223097 |
| 2024-02-16 | 48.99 | $48.91 | 207128 |
| 2024-02-15 | 48.82 | $48.69 | 242600 |
| 2024-02-14 | 48.66 | $48.50 | 238523 |
| 2024-02-13 | 48.50 | $48.06 | 520005 |
| 2024-02-12 | 48.41 | $49.36 | 707609 |
| 2024-02-09 | 48.01 | $50.04 | 531786 |
| 2024-02-08 | 47.40 | $48.18 | 252203 |
| 2024-02-07 | 47.07 | $47.13 | 383352 |
| 2024-02-06 | 46.90 | $47.68 | 371196 |
| 2024-02-05 | 46.58 | $46.39 | 483219 |
| 2024-02-02 | 46.48 | $45.92 | 227949 |
| 2024-02-01 | 46.45 | $46.43 | 246871 |
| 2024-01-31 | 46.30 | $45.22 | 227007 |
| 2024-01-30 | 46.37 | $45.67 | 358905 |
| 2024-01-29 | 46.35 | $46.50 | 470705 |
| 2024-01-26 | 46.15 | $45.64 | 340515 |
| 2024-01-25 | 46.09 | $45.15 | 324514 |
| 2024-01-24 | 46.11 | $44.03 | 313736 |
| 2024-01-23 | 46.36 | $45.05 | 304956 |
| 2024-01-22 | 46.42 | $45.20 | 512155 |
| 2024-01-19 | 46.45 | $43.77 | 328175 |
| 2024-01-18 | 46.78 | $44.10 | 416417 |
| 2024-01-17 | 47.07 | $45.63 | 600176 |
| 2024-01-16 | 47.08 | $45.83 | 538350 |
| 2024-01-12 | 47.03 | $45.09 | 384227 |
| 2024-01-11 | 47.11 | $44.92 | 631924 |
| 2024-01-10 | 47.22 | $45.08 | 447419 |
| 2024-01-09 | 47.30 | $47.15 | 713949 |
| 2024-01-08 | 46.93 | $47.88 | 749345 |
| 2024-01-05 | 46.33 | $45.50 | 585932 |
| 2024-01-04 | 46.12 | $46.02 | 1.3M |
| 2024-01-03 | 45.74 | $44.19 | 304405 |
| 2024-01-02 | 45.67 | $44.91 | 727752 |
| 2023-12-29 | 45.41 | $46.06 | 658015 |
| 2023-12-28 | 44.85 | $46.30 | 802716 |
| 2023-12-27 | 44.13 | $46.46 | 511851 |
| 2023-12-26 | 43.24 | $45.80 | 668148 |
| 2023-12-22 | 42.33 | $44.63 | 1.5M |
| 2023-12-21 | 41.49 | $41.53 | 384347 |
| 2023-12-20 | 41.17 | $41.00 | 556582 |
| 2023-12-19 | 40.88 | $42.01 | 530521 |
| 2023-12-18 | 40.32 | $41.15 | 559685 |
| 2023-12-15 | 39.83 | $41.41 | 794686 |
| 2023-12-14 | 39.20 | $41.24 | 1.3M |
| 2023-12-13 | 38.49 | $39.90 | 474464 |
| 2023-12-12 | 37.93 | $39.68 | 512852 |
| 2023-12-11 | 37.31 | $38.33 | 556991 |
| 2023-12-08 | 36.87 | $38.34 | 318215 |
| 2023-12-07 | 36.35 | $39.04 | 441500 |
| 2023-12-06 | 35.58 | $38.63 | 768073 |
| 2023-12-05 | 34.77 | $38.74 | 506754 |
| 2023-12-04 | 33.80 | $37.76 | 859105 |
| 2023-12-01 | 32.88 | $36.80 | 654095 |
| 2023-11-30 | 32.01 | $36.58 | 2.7M |
| 2023-11-29 | 31.04 | $33.75 | 377319 |
| 2023-11-28 | 30.52 | $35.24 | 1.0M |
| 2023-11-27 | 29.60 | $34.12 | 3.4M |
| 2023-11-24 | 28.78 | $28.97 | 347395 |
| 2023-11-22 | 28.91 | $28.73 | 446423 |
| 2023-11-21 | 29.13 | $30.03 | 583970 |
| 2023-11-20 | 29.13 | $29.09 | 472446 |
| 2023-11-17 | 29.32 | $29.44 | 626577 |
| 2023-11-16 | 29.49 | $28.70 | 531534 |
| 2023-11-15 | 29.84 | $29.15 | 580532 |
| 2023-11-14 | 30.17 | $29.75 | 673552 |
| 2023-11-13 | 30.43 | $29.70 | 626959 |
| 2023-11-10 | 30.76 | $28.83 | 904757 |
| 2023-11-09 | 31.32 | $30.00 | 2.1M |
| 2023-11-08 | 31.74 | $32.15 | 444795 |
| 2023-11-07 | 31.78 | $31.79 | 882900 |
| 2023-11-06 | 31.91 | $32.86 | 423998 |
| 2023-11-03 | 31.84 | $32.88 | 455769 |
| 2023-11-02 | 31.76 | $33.07 | 723195 |
| 2023-11-01 | 31.64 | $31.22 | 446967 |
| 2023-10-31 | 31.89 | $31.00 | 653521 |
| 2023-10-30 | 32.24 | $31.50 | 453926 |
| 2023-10-27 | 32.55 | $30.87 | 734474 |
| 2023-10-26 | 33.04 | $31.14 | 560145 |
| 2023-10-25 | 33.57 | $32.95 | 245871 |
| 2023-10-24 | 33.80 | $33.15 | 362910 |
| 2023-10-23 | 34.04 | $32.70 | 364170 |
| 2023-10-20 | 34.41 | $33.24 | 466859 |
| 2023-10-19 | 34.73 | $34.95 | 559418 |
| 2023-10-18 | 34.74 | $34.92 | 230345 |
| 2023-10-17 | 34.77 | $35.29 | 224872 |
| 2023-10-16 | 34.73 | $34.98 | 498902 |
| 2023-10-13 | 34.75 | $35.14 | 192540 |
| 2023-10-12 | 34.74 | $34.72 | 225493 |
| 2023-10-11 | 34.82 | $35.38 | 332276 |
| 2023-10-10 | 34.79 | $36.69 | 573048 |
| 2023-10-09 | 34.47 | $35.49 | 235509 |
| 2023-10-06 | 34.36 | $35.61 | 256428 |
| 2023-10-05 | 34.22 | $35.17 | 699061 |
| 2023-10-04 | 34.15 | $33.50 | 356799 |
| 2023-10-03 | 34.43 | $33.58 | 382107 |
| 2023-10-02 | 34.74 | $33.06 | 386850 |
| 2023-09-29 | 35.22 | $34.16 | 493066 |
| 2023-09-28 | 35.55 | $35.33 | 590357 |
| 2023-09-27 | 35.69 | $35.10 | 1.6M |
| 2023-09-26 | 35.91 | $35.03 | 404913 |
| 2023-09-25 | 36.18 | $35.31 | 372549 |
| 2023-09-22 | 36.44 | $35.17 | 267832 |
| 2023-09-21 | 36.78 | $35.76 | 530556 |
| 2023-09-20 | 37.04 | $35.84 | 361978 |
| 2023-09-19 | 37.34 | $36.72 | 334542 |
| 2023-09-18 | 37.50 | $36.84 | 286371 |
| 2023-09-15 | 37.66 | $36.86 | 341843 |
| 2023-09-14 | 37.84 | $36.68 | 570810 |
| 2023-09-13 | 38.09 | $36.96 | 339376 |
| 2023-09-12 | 38.32 | $37.27 | 196630 |
| 2023-09-11 | 38.52 | $37.38 | 261312 |
| 2023-09-08 | 38.73 | $38.14 | 214411 |
| 2023-09-07 | 38.81 | $38.68 | 321123 |
| 2023-09-06 | 38.78 | $39.09 | 197000 |
| 2023-09-05 | 38.67 | $39.31 | 291700 |
| 2023-09-01 | 38.48 | $39.73 | 211600 |
| 2023-08-31 | 38.18 | $38.98 | 385400 |
| 2023-08-30 | 37.98 | $38.88 | 381600 |
| 2023-08-29 | 37.77 | $38.57 | 297600 |
| 2023-08-28 | 37.59 | $38.39 | 127200 |
| 2023-08-25 | 37.42 | $38.05 | 144700 |
| 2023-08-24 | 37.30 | $38.30 | 246000 |
| 2023-08-23 | 37.11 | $38.59 | 189000 |
| 2023-08-22 | 36.82 | $38.39 | 289200 |
| 2023-08-21 | 36.53 | $38.07 | 593800 |
| 2023-08-18 | 36.27 | $36.49 | 522600 |
| 2023-08-17 | 36.30 | $35.07 | 606700 |
| 2023-08-16 | 36.64 | $36.47 | 394000 |
| 2023-08-15 | 36.74 | $37.36 | 176700 |
| 2023-08-14 | 36.68 | $37.54 | 276500 |
| 2023-08-11 | 36.56 | $37.70 | 305600 |
| 2023-08-10 | 36.41 | $38.39 | 978700 |
| 2023-08-09 | 36.08 | $35.45 | 461800 |
| 2023-08-08 | 36.33 | $35.35 | 348100 |
| 2023-08-07 | 36.64 | $35.51 | 606200 |
| 2023-08-04 | 36.98 | $38.17 | 226400 |
| 2023-08-03 | 36.82 | $37.64 | 348000 |
| 2023-08-02 | 36.74 | $37.79 | 331500 |
| 2023-08-01 | 36.63 | $37.38 | 331500 |
| 2023-07-31 | 36.59 | $36.92 | 193100 |
| 2023-07-28 | 36.64 | $36.67 | 245000 |
| 2023-07-27 | 36.77 | $35.83 | 297700 |
| 2023-07-26 | 37.10 | $35.80 | 352100 |
| 2023-07-25 | 37.49 | $36.49 | 322500 |
| 2023-07-24 | 37.81 | $36.39 | 454700 |
| 2023-07-21 | 38.20 | $37.01 | 268700 |
| 2023-07-20 | 38.53 | $37.88 | 355000 |
| 2023-07-19 | 38.73 | $39.15 | 187100 |
| 2023-07-18 | 38.71 | $39.05 | 249300 |
| 2023-07-17 | 38.70 | $39.12 | 354400 |
| 2023-07-14 | 38.68 | $38.85 | 180000 |
| 2023-07-13 | 38.71 | $38.09 | 250900 |
| 2023-07-12 | 38.92 | $38.70 | 337000 |
| 2023-07-11 | 39.03 | $39.64 | 182600 |
| 2023-07-10 | 38.97 | $38.59 | 219500 |
| 2023-07-07 | 39.12 | $38.70 | 267300 |
| 2023-07-06 | 39.27 | $38.92 | 206700 |
| 2023-07-05 | 39.41 | $38.45 | 145600 |
| 2023-07-03 | 39.67 | $38.25 | 157600 |
| 2023-06-30 | 40.02 | $38.50 | 255700 |
| 2023-06-29 | 40.37 | $38.43 | 257500 |
| 2023-06-28 | 40.80 | $40.47 | 277000 |
| 2023-06-27 | 40.86 | $40.11 | 599000 |
| 2023-06-26 | 41.01 | $39.03 | 249500 |
| 2023-06-23 | 41.41 | $40.01 | 294100 |
| 2023-06-22 | 41.67 | $40.67 | 180700 |
| 2023-06-21 | 41.82 | $41.67 | 231100 |
| 2023-06-20 | 41.79 | $41.10 | 380400 |
| 2023-06-16 | 41.86 | $40.79 | 490800 |
| 2023-06-15 | 42.01 | $42.03 | 634300 |
| 2023-06-14 | 41.92 | $42.61 | 593200 |
| 2023-06-13 | 41.69 | $43.14 | 395200 |
| 2023-06-12 | 41.31 | $42.35 | 215000 |
| 2023-06-09 | 41.02 | $42.02 | 398100 |
| 2023-06-08 | 40.76 | $42.51 | 496500 |
| 2023-06-07 | 40.35 | $41.66 | 668900 |
| 2023-06-06 | 40.05 | $40.01 | 386100 |
| 2023-06-05 | 40.06 | $39.50 | 315000 |
| 2023-06-02 | 40.16 | $38.96 | 351500 |
| 2023-06-01 | 40.40 | $38.65 | 369500 |
| 2023-05-31 | 40.75 | $38.53 | 501900 |
| 2023-05-30 | 41.17 | $38.37 | 531000 |
| 2023-05-26 | 41.68 | $40.09 | 157600 |
| 2023-05-25 | 41.92 | $40.51 | 250800 |
| 2023-05-24 | 42.10 | $41.40 | 223300 |
| 2023-05-23 | 42.11 | $41.84 | 366500 |
| 2023-05-22 | 42.02 | $42.14 | 175100 |
| 2023-05-19 | 41.85 | $41.02 | 158700 |
| 2023-05-18 | 41.88 | $40.77 | 233900 |
| 2023-05-17 | 41.96 | $41.31 | 284500 |
| 2023-05-16 | 41.93 | $41.12 | 241100 |
| 2023-05-15 | 41.92 | $41.74 | 378900 |
| 2023-05-12 | 41.78 | $40.16 | 452000 |
| 2023-05-11 | 41.94 | $40.99 | 490000 |
| 2023-05-10 | 41.93 | $41.14 | 874000 |
| 2023-05-09 | 41.89 | $43.54 | 594700 |
| 2023-05-08 | 41.32 | $42.50 | 286100 |
| 2023-05-05 | 40.87 | $42.42 | 358700 |
| 2023-05-04 | 40.35 | $41.36 | 443700 |
| 2023-05-03 | 39.97 | $40.78 | 330200 |
| 2023-05-02 | 39.63 | $40.18 | 494600 |
| 2023-05-01 | 39.36 | $39.98 | 368900 |
| 2023-04-28 | 39.09 | $40.28 | 473700 |
| 2023-04-27 | 38.70 | $39.38 | 385100 |
| 2023-04-26 | 38.43 | $39.52 | 356200 |
| 2023-04-25 | 38.08 | $39.77 | 467100 |
| 2023-04-24 | 37.62 | $39.26 | 658300 |
| 2023-04-21 | 37.18 | $39.39 | 676300 |
| 2023-04-20 | 36.65 | $38.20 | 199700 |
| 2023-04-19 | 36.27 | $38.00 | 263900 |
| 2023-04-18 | 35.88 | $37.55 | 310100 |
| 2023-04-17 | 35.52 | $37.05 | 190600 |
| 2023-04-14 | 35.21 | $35.60 | 313400 |
| 2023-04-13 | 35.15 | $36.26 | 421300 |
| 2023-04-12 | 34.95 | $35.29 | 448700 |
| 2023-04-11 | 34.92 | $35.22 | 244100 |
| 2023-04-10 | 34.90 | $34.84 | 330000 |
| 2023-04-06 | 34.97 | $35.14 | 450100 |
| 2023-04-05 | 34.98 | $34.92 | 266500 |
| 2023-04-04 | 35.04 | $36.08 | 226300 |
| 2023-04-03 | 34.87 | $36.69 | 438900 |
| 2023-03-31 | 34.55 | $35.79 | 290100 |
| 2023-03-30 | 34.37 | $35.61 | 332200 |
| 2023-03-29 | 34.21 | $36.17 | 432900 |
| 2023-03-28 | 33.91 | $34.62 | 414700 |
| 2023-03-27 | 33.89 | $34.44 | 617600 |
| 2023-03-24 | 33.91 | $35.05 | 528300 |
| 2023-03-23 | 33.82 | $33.99 | 468100 |
| 2023-03-22 | 33.94 | $33.55 | 529100 |
| 2023-03-21 | 34.18 | $33.46 | 310100 |
| 2023-03-20 | 34.49 | $34.60 | 180400 |
| 2023-03-17 | 34.61 | $33.59 | 698400 |
| 2023-03-16 | 34.98 | $34.14 | 277600 |
| 2023-03-15 | 35.29 | $33.98 | 218500 |
| 2023-03-14 | 35.69 | $34.49 | 251600 |
| 2023-03-13 | 36.06 | $34.23 | 344300 |
| 2023-03-10 | 36.55 | $34.18 | 651100 |
| 2023-03-09 | 37.13 | $35.45 | 415700 |
| 2023-03-08 | 37.53 | $36.20 | 321000 |
| 2023-03-07 | 37.85 | $36.04 | 397700 |
| 2023-03-06 | 38.25 | $37.13 | 393900 |
| 2023-03-03 | 38.49 | $37.01 | 508800 |
| 2023-03-02 | 38.79 | $37.37 | 1.4M |
| 2023-03-01 | 39.06 | $40.35 | 546500 |
| 2023-02-28 | 38.74 | $39.46 | 359900 |
| 2023-02-27 | 38.56 | $38.70 | 247400 |
| 2023-02-24 | 38.51 | $38.73 | 273200 |
| 2023-02-23 | 38.44 | $38.33 | 336100 |
| 2023-02-22 | 38.44 | $37.09 | 264700 |
| 2023-02-21 | 38.71 | $36.51 | 671900 |
| 2023-02-17 | 39.14 | $38.34 | 148800 |
| 2023-02-16 | 39.25 | $38.21 | 298600 |
| 2023-02-15 | 39.40 | $38.81 | 360500 |
| 2023-02-14 | 39.45 | $39.71 | 514200 |
| 2023-02-13 | 39.31 | $40.28 | 730900 |
| 2023-02-10 | 39.02 | $39.53 | 344600 |
| 2023-02-09 | 38.84 | $38.85 | 244000 |
| 2023-02-08 | 38.77 | $38.85 | 230400 |
| 2023-02-07 | 38.69 | $39.61 | 216100 |
| 2023-02-06 | 38.43 | $39.19 | 528300 |
| 2023-02-03 | 38.21 | $39.19 | 207600 |
| 2023-02-02 | 37.96 | $38.34 | 496800 |
| 2023-02-01 | 37.85 | $39.18 | 350100 |
| 2023-01-31 | 37.54 | $39.09 | 395900 |
| 2023-01-30 | 37.19 | $38.00 | 251700 |
| 2023-01-27 | 37.02 | $37.65 | 314000 |
| 2023-01-26 | 36.90 | $38.15 | 235300 |
| 2023-01-25 | 36.65 | $37.70 | 283900 |
| 2023-01-24 | 36.47 | $36.51 | 258600 |
| 2023-01-23 | 36.50 | $36.15 | 226600 |
| 2023-01-20 | 36.61 | $36.48 | 414000 |
| 2023-01-19 | 36.68 | $35.67 | 374400 |
| 2023-01-18 | 36.93 | $35.93 | 172600 |
| 2023-01-17 | 37.17 | $36.20 | 244200 |
| 2023-01-13 | 37.39 | $36.20 | 358600 |
| 2023-01-12 | 37.64 | $36.55 | 762700 |
| 2023-01-11 | 37.86 | $36.29 | 502600 |
| 2023-01-10 | 38.17 | $37.12 | 631300 |
| 2023-01-09 | 38.35 | $36.94 | 936000 |
| 2023-01-06 | 38.60 | $38.26 | 283200 |
| 2023-01-05 | 38.61 | $38.18 | 447000 |
| 2023-01-04 | 38.63 | $37.75 | 315300 |
| 2023-01-03 | 38.74 | $37.26 | 439600 |
| 2022-12-30 | 38.96 | $39.43 | 183900 |
| 2022-12-29 | 38.77 | $39.17 | 234400 |
| 2022-12-28 | 38.59 | $38.10 | 232300 |
| 2022-12-27 | 38.60 | $37.70 | 213400 |
| 2022-12-23 | 38.69 | $38.08 | 418600 |
| 2022-12-22 | 38.71 | $39.10 | 329800 |
| 2022-12-21 | 38.52 | $39.20 | 357500 |
| 2022-12-20 | 38.27 | $38.36 | 533800 |
| 2022-12-19 | 38.15 | $38.11 | 343600 |
| 2022-12-16 | 38.05 | $38.83 | 344900 |
| 2022-12-15 | 37.79 | $38.17 | 302700 |
| 2022-12-14 | 37.62 | $38.74 | 520400 |
| 2022-12-13 | 37.30 | $38.07 | 428500 |
| 2022-12-12 | 37.06 | $38.19 | 793000 |
| 2022-12-09 | 36.75 | $36.20 | 311500 |
| 2022-12-08 | 36.81 | $36.53 | 340500 |
| 2022-12-07 | 36.81 | $36.02 | 286200 |
| 2022-12-06 | 36.92 | $37.99 | 309600 |
| 2022-12-05 | 36.62 | $38.83 | 254400 |
| 2022-12-02 | 36.10 | $38.89 | 400300 |
| 2022-12-01 | 35.47 | $36.93 | 410100 |
| 2022-11-30 | 35.16 | $36.88 | 786900 |
| 2022-11-29 | 34.81 | $36.39 | 286700 |
| 2022-11-28 | 34.51 | $36.47 | 384200 |
| 2022-11-25 | 34.14 | $34.81 | 75000 |
| 2022-11-23 | 34.07 | $34.37 | 411500 |
| 2022-11-22 | 34.09 | $34.69 | 243500 |
| 2022-11-21 | 34.04 | $34.00 | 385400 |
| 2022-11-18 | 34.13 | $34.32 | 276000 |
| 2022-11-17 | 34.18 | $33.47 | 168500 |
| 2022-11-16 | 34.42 | $33.06 | 346200 |
| 2022-11-15 | 34.79 | $34.79 | 424500 |
| 2022-11-14 | 34.85 | $34.29 | 350500 |
| 2022-11-11 | 35.04 | $34.41 | 597600 |
| 2022-11-10 | 35.23 | $34.80 | 362800 |
| 2022-11-09 | 35.37 | $33.06 | 905400 |
| 2022-11-08 | 35.91 | $35.40 | 625500 |
| 2022-11-07 | 36.04 | $34.77 | 368500 |
| 2022-11-04 | 36.32 | $35.70 | 272200 |
| 2022-11-03 | 36.45 | $36.57 | 472800 |
| 2022-11-02 | 36.43 | $36.93 | 633100 |
| 2022-11-01 | 36.32 | $37.12 | 253000 |
| 2022-10-31 | 36.15 | $36.57 | 276300 |
| 2022-10-28 | 36.07 | $37.34 | 361400 |
| 2022-10-27 | 35.82 | $36.36 | 221600 |
| 2022-10-26 | 35.74 | $36.48 | 186600 |
| 2022-10-25 | 35.62 | $36.62 | 335400 |
| 2022-10-24 | 35.45 | $35.65 | 333600 |
| 2022-10-21 | 35.47 | $36.20 | 207500 |
| 2022-10-20 | 35.37 | $36.15 | 429200 |
| 2022-10-19 | 35.27 | $35.12 | 205100 |
| 2022-10-18 | 35.38 | $35.52 | 183100 |
| 2022-10-17 | 35.42 | $34.76 | 132900 |
| 2022-10-14 | 35.64 | $34.67 | 464300 |
| 2022-10-13 | 35.91 | $36.13 | 194700 |
| 2022-10-12 | 35.92 | $35.44 | 176200 |
| 2022-10-11 | 36.08 | $34.67 | 198900 |
| 2022-10-10 | 36.42 | $34.49 | 591700 |
| 2022-10-07 | 36.87 | $36.69 | 341000 |
| 2022-10-06 | 36.92 | $38.30 | 191100 |
| 2022-10-05 | 36.65 | $37.13 | 379600 |
| 2022-10-04 | 36.58 | $36.96 | 393900 |
| 2022-10-03 | 36.53 | $36.04 | 650500 |
| 2022-09-30 | 36.67 | $36.10 | 615400 |
| 2022-09-29 | 36.83 | $35.89 | 255500 |
| 2022-09-28 | 37.05 | $36.50 | 338900 |
| 2022-09-27 | 37.18 | $36.00 | 267100 |
| 2022-09-26 | 37.44 | $35.91 | 353300 |
| 2022-09-23 | 37.77 | $35.53 | 343700 |
| 2022-09-22 | 38.22 | $37.09 | 272500 |
| 2022-09-21 | 38.41 | $37.46 | 413700 |
| 2022-09-20 | 38.55 | $37.53 | 160800 |
| 2022-09-19 | 38.70 | $37.88 | 433300 |
| 2022-09-16 | 38.80 | $37.31 | 306600 |
| 2022-09-15 | 39.02 | $39.30 | 243700 |
| 2022-09-14 | 38.86 | $38.81 | 254300 |
| 2022-09-13 | 38.77 | $37.99 | 293700 |
| 2022-09-12 | 38.83 | $38.84 | 354300 |
| 2022-09-09 | 38.72 | $37.53 | 301200 |
| 2022-09-08 | 38.86 | $38.36 | 1.3M |
| 2022-09-07 | 38.84 | $37.62 | 281600 |
| 2022-09-06 | 38.97 | $37.08 | 364300 |
| 2022-09-02 | 39.22 | $39.00 | 355500 |
| 2022-09-01 | 39.10 | $39.53 | 424200 |
| 2022-08-31 | 38.85 | $38.81 | 378900 |
| 2022-08-30 | 38.70 | $37.86 | 210100 |
| 2022-08-29 | 38.71 | $38.20 | 334900 |
| 2022-08-26 | 38.65 | $36.97 | 242300 |
| 2022-08-25 | 38.83 | $37.94 | 356900 |
| 2022-08-24 | 38.82 | $39.82 | 736700 |
| 2022-08-23 | 38.40 | $38.99 | 573000 |
| 2022-08-22 | 38.09 | $36.98 | 274800 |
| 2022-08-19 | 38.13 | $37.00 | 269400 |
| 2022-08-18 | 38.17 | $37.45 | 500000 |
| 2022-08-17 | 38.11 | $36.40 | 561500 |
| 2022-08-16 | 38.25 | $38.18 | 739600 |
| 2022-08-15 | 38.03 | $37.57 | 337700 |
| 2022-08-12 | 37.88 | $37.89 | 765200 |
| 2022-08-11 | 37.64 | $38.02 | 432900 |
| 2022-08-10 | 37.31 | $39.68 | 566500 |
| 2022-08-09 | 36.58 | $39.35 | 380100 |
| 2022-08-08 | 35.78 | $39.65 | 716000 |
| 2022-08-05 | 34.78 | $38.47 | 1.2M |
| 2022-08-04 | 33.86 | $36.28 | 743100 |
| 2022-08-03 | 33.25 | $33.65 | 273600 |
| 2022-08-02 | 33.10 | $32.01 | 453900 |
| 2022-08-01 | 33.26 | $31.68 | 319500 |
| 2022-07-29 | 33.51 | $33.15 | 157400 |
| 2022-07-28 | 33.49 | $33.50 | 216600 |
| 2022-07-27 | 33.39 | $33.58 | 255900 |
| 2022-07-26 | 33.24 | $32.72 | 220500 |
| 2022-07-25 | 33.26 | $32.37 | 192700 |
| 2022-07-22 | 33.34 | $32.44 | 317600 |
| 2022-07-21 | 33.41 | $34.93 | 547900 |
| 2022-07-20 | 32.96 | $33.91 | 589600 |
| 2022-07-19 | 32.66 | $32.69 | 148700 |
| 2022-07-18 | 32.55 | $31.17 | 219700 |
| 2022-07-15 | 32.75 | $32.19 | 242300 |
| 2022-07-14 | 32.75 | $31.98 | 302200 |
| 2022-07-13 | 32.79 | $33.08 | 304700 |
| 2022-07-12 | 32.61 | $32.66 | 462900 |
| 2022-07-11 | 32.47 | $33.09 | 391000 |
| 2022-07-08 | 32.22 | $33.44 | 638900 |
| 2022-07-07 | 31.84 | $32.33 | 558100 |
| 2022-07-06 | 31.63 | $33.31 | 913900 |
| 2022-07-05 | 31.18 | $31.60 | 264700 |
| 2022-07-01 | 31.02 | $30.79 | 236400 |
| 2022-06-30 | 30.99 | $30.42 | 385700 |
| 2022-06-29 | 31.03 | $30.90 | 628000 |
| 2022-06-28 | 30.98 | $30.11 | 398700 |
| 2022-06-27 | 31.08 | $31.46 | 454300 |
| 2022-06-24 | 30.90 | $31.00 | 1.5M |
| 2022-06-23 | 30.79 | $31.71 | 4.5M |
| 2022-06-22 | 30.51 | $34.70 | 618500 |
| 2022-06-21 | 29.54 | $32.97 | 679300 |
| 2022-06-17 | 28.79 | $30.48 | 512200 |
| 2022-06-16 | 28.44 | $28.74 | 199800 |
| 2022-06-15 | 28.40 | $28.81 | 171200 |
| 2022-06-14 | 28.34 | $28.47 | 324400 |
| 2022-06-13 | 28.35 | $27.24 | 486900 |
| 2022-06-10 | 28.61 | $28.06 | 251100 |
| 2022-06-09 | 28.75 | $29.68 | 325400 |
| 2022-06-08 | 28.57 | $30.83 | 270000 |
| 2022-06-07 | 28.12 | $30.25 | 323900 |
| 2022-06-06 | 27.72 | $29.95 | 451200 |
| 2022-06-03 | 27.33 | $29.61 | 546200 |
| 2022-06-02 | 26.94 | $28.00 | 441600 |
| 2022-06-01 | 26.84 | $26.68 | 712200 |
| 2022-05-31 | 27.02 | $26.35 | 391800 |
| 2022-05-27 | 27.29 | $27.49 | 839400 |
| 2022-05-26 | 27.37 | $26.54 | 469200 |
| 2022-05-25 | 27.68 | $26.53 | 417100 |
| 2022-05-24 | 28.04 | $26.49 | 770300 |
| 2022-05-23 | 28.47 | $28.42 | 417400 |
| 2022-05-20 | 28.58 | $29.14 | 304900 |
| 2022-05-19 | 28.55 | $28.52 | 547000 |
| 2022-05-18 | 28.65 | $29.24 | 469200 |
| 2022-05-17 | 28.62 | $30.87 | 304800 |
| 2022-05-16 | 28.24 | $29.92 | 288500 |
| 2022-05-13 | 28.02 | $29.78 | 673300 |
| 2022-05-12 | 27.79 | $27.44 | 438700 |
| 2022-05-11 | 28.03 | $26.94 | 631800 |
| 2022-05-10 | 28.42 | $28.57 | 1.1M |
| 2022-05-09 | 28.54 | $25.44 | 750200 |
| 2022-05-06 | 29.34 | $27.23 | 443000 |
| 2022-05-05 | 29.91 | $28.27 | 167100 |
| 2022-05-04 | 30.34 | $29.62 | 584700 |
| 2022-05-03 | 30.57 | $28.65 | 460600 |
| 2022-05-02 | 31.04 | $29.05 | 787800 |
| 2022-04-29 | 31.50 | $28.27 | 605300 |
| 2022-04-28 | 32.21 | $29.90 | 464900 |
| 2022-04-27 | 32.68 | $30.48 | 463100 |
| 2022-04-26 | 33.11 | $31.42 | 308000 |
| 2022-04-25 | 33.40 | $32.98 | 207800 |
| 2022-04-22 | 33.40 | $32.19 | 174900 |
| 2022-04-21 | 33.57 | $32.72 | 257000 |
| 2022-04-20 | 33.65 | $33.83 | 378900 |
| 2022-04-19 | 33.51 | $33.33 | 127300 |
| 2022-04-18 | 33.44 | $32.61 | 215200 |
| 2022-04-14 | 33.51 | $33.77 | 165700 |
| 2022-04-13 | 33.33 | $34.12 | 287200 |
| 2022-04-12 | 33.05 | $31.52 | 316100 |
| 2022-04-11 | 33.27 | $31.81 | 789000 |
| 2022-04-08 | 33.45 | $34.70 | 476800 |
| 2022-04-07 | 33.05 | $34.30 | 785700 |
| 2022-04-06 | 32.66 | $34.93 | 774500 |
| 2022-04-05 | 32.07 | $35.16 | 1.0M |
| 2022-04-04 | 31.33 | $34.15 | 546400 |
| 2022-04-01 | 30.69 | $32.36 | 362300 |
| 2022-03-31 | 30.31 | $30.57 | 222900 |
| 2022-03-30 | 30.26 | $30.12 | 200800 |
| 2022-03-29 | 30.29 | $30.53 | 374800 |
| 2022-03-28 | 30.23 | $28.79 | 326000 |
| 2022-03-25 | 30.54 | $29.66 | 503800 |
| 2022-03-24 | 30.71 | $30.35 | 2.0M |
| 2022-03-23 | 30.76 | $29.73 | 1.0M |
| 2022-03-22 | 30.95 | $32.51 | 249500 |
| 2022-03-21 | 30.58 | $31.52 | 292900 |
| 2022-03-18 | 30.36 | $32.65 | 557000 |
| 2022-03-17 | 29.87 | $30.83 | 183500 |
| 2022-03-16 | 29.68 | $29.47 | 151300 |
| 2022-03-15 | 29.75 | $28.07 | 211300 |
| 2022-03-14 | 30.12 | $27.79 | 244000 |
| 2022-03-11 | 30.61 | $28.98 | 200700 |
| 2022-03-10 | 30.94 | $30.01 | 277700 |
| 2022-03-09 | 31.09 | $30.76 | 372800 |
| 2022-03-08 | 31.11 | $30.45 | 391200 |
| 2022-03-07 | 31.19 | $30.21 | 438700 |
| 2022-03-04 | 31.34 | $30.23 | 415100 |
| 2022-03-03 | 31.50 | $31.42 | 244600 |
| 2022-03-02 | 31.43 | $32.74 | 477300 |
| 2022-03-01 | 31.07 | $31.76 | 395700 |
| 2022-02-28 | 30.85 | $31.70 | 385700 |
| 2022-02-25 | 30.61 | $31.04 | 440200 |
| 2022-02-24 | 30.46 | $29.21 | 264100 |
| 2022-02-23 | 30.68 | $27.86 | 1.0M |
| 2022-02-22 | 31.21 | $30.88 | 239100 |
| 2022-02-18 | 31.18 | $31.32 | 175300 |
| 2022-02-17 | 31.05 | $31.24 | 367300 |
| 2022-02-16 | 30.92 | $33.13 | 302500 |
| 2022-02-15 | 30.36 | $32.79 | 391700 |
| 2022-02-14 | 29.77 | $30.60 | 154600 |
| 2022-02-11 | 29.56 | $30.56 | 198200 |
| 2022-02-10 | 29.31 | $30.60 | 220000 |
| 2022-02-09 | 29.02 | $31.90 | 360600 |
| 2022-02-08 | 28.40 | $30.02 | 190400 |
| 2022-02-07 | 28.09 | $28.92 | 335700 |
| 2022-02-04 | 27.95 | $28.00 | 559200 |
| 2022-02-03 | 27.99 | $28.72 | 359100 |
| 2022-02-02 | 27.89 | $29.53 | 323500 |
| 2022-02-01 | 27.60 | $29.64 | 650200 |
| 2022-01-31 | 27.25 | $27.12 | 445400 |
| 2022-01-28 | 27.37 | $26.16 | 189300 |
| 2022-01-27 | 27.73 | $25.09 | 368000 |
| 2022-01-26 | 28.37 | $26.48 | 217500 |
| 2022-01-25 | 28.82 | $26.29 | 926600 |
| 2022-01-24 | 29.39 | $27.10 | 824300 |
| 2022-01-21 | 29.88 | $26.00 | 778800 |
| 2022-01-20 | 30.68 | $29.12 | 665700 |
| 2022-01-19 | 30.94 | $31.61 | 916800 |
| 2022-01-18 | 30.72 | $30.82 | 513500 |
| 2022-01-14 | 30.63 | $31.96 | 672700 |
| 2022-01-13 | 30.28 | $29.13 | 259800 |
| 2022-01-12 | 30.47 | $29.60 | 138300 |
| 2022-01-11 | 30.58 | $30.41 | 832800 |
| 2022-01-10 | 30.54 | $28.71 | 1.1M |
| 2022-01-07 | 30.85 | $30.50 | 585200 |
| 2022-01-06 | 30.82 | $31.05 | 435300 |
| 2022-01-05 | 30.67 | $30.50 | 438300 |
| 2022-01-04 | 30.60 | $30.01 | 314300 |
| 2022-01-03 | 30.62 | $31.59 | 348200 |
| 2021-12-31 | 30.31 | $31.24 | 154300 |
| 2021-12-30 | 30.01 | $31.99 | 202400 |
| 2021-12-29 | 29.50 | $31.41 | 177100 |
| 2021-12-28 | 29.04 | $31.50 | 231000 |
| 2021-12-27 | 28.47 | $31.22 | 512300 |
| 2021-12-23 | 27.87 | $30.50 | 233200 |
| 2021-12-22 | 27.33 | $29.60 | 321000 |
| 2021-12-21 | 26.90 | $29.45 | 215000 |
| 2021-12-20 | 26.43 | $28.61 | 317200 |
| 2021-12-17 | 26.06 | $28.10 | 398900 |
| 2021-12-16 | 25.75 | $26.39 | 295700 |
| 2021-12-15 | 25.76 | $26.57 | 353000 |
| 2021-12-14 | 25.73 | $25.51 | 402200 |
| 2021-12-13 | 25.94 | $26.11 | 284500 |
| 2021-12-10 | 26.05 | $25.85 | 269400 |
| 2021-12-09 | 26.25 | $26.41 | 406200 |
| 2021-12-08 | 26.38 | $27.45 | 552900 |
| 2021-12-07 | 26.31 | $25.87 | 285400 |
| 2021-12-06 | 26.57 | $24.73 | 758400 |
| 2021-12-03 | 27.12 | $24.76 | 1.7M |
| 2021-12-02 | 27.75 | $25.88 | 251100 |
| 2021-12-01 | 28.27 | $25.83 | 467300 |
| 2021-11-30 | 28.88 | $26.70 | 1.1M |
| 2021-11-29 | 29.40 | $26.79 | 510500 |
| 2021-11-26 | 30.00 | $27.44 | 383800 |
| 2021-11-24 | 30.55 | $28.19 | 289000 |
| 2021-11-23 | 31.04 | $28.07 | 414800 |
| 2021-11-22 | 31.62 | $27.13 | 710300 |
| 2021-11-19 | 32.50 | $28.99 | 688900 |
| 2021-11-18 | 33.11 | $29.28 | 959100 |
| 2021-11-17 | 33.76 | $30.63 | 746300 |
| 2021-11-16 | 34.22 | $31.99 | 348300 |
| 2021-11-15 | 34.45 | $31.68 | 255900 |
| 2021-11-12 | 34.77 | $31.46 | 372600 |
| 2021-11-11 | 35.17 | $31.69 | 860500 |
| 2021-11-10 | 35.57 | $33.79 | 257500 |
| 2021-11-09 | 35.58 | $35.25 | 416000 |
| 2021-11-08 | 35.27 | $35.21 | 342800 |
| 2021-11-05 | 34.89 | $35.40 | 502200 |
| 2021-11-04 | 34.39 | $34.78 | 528900 |
| 2021-11-03 | 33.92 | $34.10 | 806500 |
| 2021-11-02 | 33.50 | $34.08 | 679700 |
| 2021-11-01 | 32.99 | $33.31 | 732200 |
| 2021-10-29 | 32.55 | $31.15 | 416500 |
| 2021-10-28 | 32.48 | $30.69 | 816200 |
| 2021-10-27 | 32.47 | $30.09 | 686400 |
| 2021-10-26 | 32.57 | $30.57 | 342600 |
| 2021-10-25 | 32.56 | $30.73 | 642100 |
| 2021-10-22 | 32.49 | $30.86 | 538400 |
| 2021-10-21 | 32.36 | $30.63 | 323900 |
| 2021-10-20 | 32.23 | $30.35 | 573000 |
| 2021-10-19 | 32.11 | $29.81 | 949500 |
| 2021-10-18 | 32.07 | $30.72 | 1.8M |
| 2021-10-15 | 31.79 | $33.66 | 1.2M |
| 2021-10-14 | 30.83 | $32.96 | 1.7M |
| 2021-10-13 | 29.82 | $31.98 | 601900 |
| 2021-10-12 | 28.84 | $31.96 | 1.0M |
| 2021-10-11 | 27.68 | $31.65 | 1.1M |
| 2021-10-08 | 26.38 | $32.85 | 1.8M |
| 2021-10-07 | 24.59 | $31.67 | 1.6M |
| 2021-10-06 | 22.75 | $32.03 | 16.0M |
| 2021-10-05 | 20.52 | $29.99 | 24.9M |
| 2021-10-04 | 18.35 | $31.50 | 63.8M |
| 2021-10-01 | 15.51 | $15.60 | 295300 |
| 2021-09-30 | 15.57 | $15.28 | 293100 |
| 2021-09-29 | 15.71 | $14.86 | 277300 |
| 2021-09-28 | 15.97 | $15.33 | 234100 |
| 2021-09-27 | 16.17 | $15.78 | 313000 |
| 2021-09-24 | 16.31 | $15.07 | 516300 |
| 2021-09-23 | 16.63 | $15.86 | 215500 |
| 2021-09-22 | 16.83 | $16.02 | 424500 |
| 2021-09-21 | 17.03 | $15.77 | 386000 |
| 2021-09-20 | 17.32 | $16.25 | 588100 |
| 2021-09-17 | 17.56 | $17.86 | 496100 |
| 2021-09-16 | 17.49 | $17.00 | 332300 |
| 2021-09-15 | 17.60 | $17.28 | 368000 |
| 2021-09-14 | 17.66 | $17.59 | 219600 |
| 2021-09-13 | 17.67 | $17.70 | 304000 |
| 2021-09-10 | 17.65 | $17.45 | 231400 |
| 2021-09-09 | 17.68 | $17.91 | 138500 |
| 2021-09-08 | 17.63 | $17.18 | 103800 |
| 2021-09-07 | 17.71 | $17.69 | 54100 |
| 2021-09-03 | 17.71 | $18.20 | 187700 |
| 2021-09-02 | 17.59 | $19.45 | 119200 |
| 2021-09-01 | 17.19 | $18.15 | 134700 |
| 2021-08-31 | 17.00 | $17.65 | 108800 |
| 2021-08-30 | 16.89 | $16.91 | 123800 |
| 2021-08-27 | 16.91 | $17.36 | 125800 |
| 2021-08-26 | 16.85 | $17.00 | 134800 |
| 2021-08-25 | 16.86 | $17.00 | 239000 |
| 2021-08-24 | 16.87 | $17.00 | 182300 |
| 2021-08-23 | 16.88 | $16.64 | 234900 |
| 2021-08-20 | 16.97 | $16.44 | 78600 |
| 2021-08-19 | 17.12 | $16.38 | 120000 |
| 2021-08-18 | 17.31 | $16.99 | 127500 |
| 2021-08-17 | 17.40 | $16.97 | 77600 |
| 2021-08-16 | 17.51 | $17.74 | 204400 |
| 2021-08-13 | 17.48 | $18.45 | 402400 |
| 2021-08-12 | 17.29 | $17.86 | 226300 |
| 2021-08-11 | 17.20 | $18.68 | 288100 |
| 2021-08-10 | 16.93 | $16.80 | 495700 |
| 2021-08-09 | 17.00 | $16.39 | 130500 |
| 2021-08-06 | 17.18 | $16.50 | 113100 |
| 2021-08-05 | 17.37 | $17.00 | 252900 |
| 2021-08-04 | 17.49 | $16.73 | 79500 |
| 2021-08-03 | 17.68 | $17.24 | 190200 |
| 2021-08-02 | 17.79 | $17.58 | 363500 |
| 2021-07-30 | 17.86 | $17.27 | 106100 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
67.96
2026-07-27
Close Price
$65.78
Vol: 517185
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
15.14
Average
37.99
Maximum
70.10
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-27 | 67.96 | $65.78 | 517185 |
| 2026-07-24 | 68.28 | $65.42 | 529959 |
| 2026-07-23 | 68.74 | $65.42 | 490795 |
| 2026-07-22 | 69.25 | $66.18 | 593542 |
| 2026-07-21 | 69.58 | $66.74 | 832630 |
| 2026-07-20 | 69.74 | $66.04 | 701658 |
| 2026-07-17 | 70.10 | $68.26 | 1.3M |
| 2026-07-16 | 69.77 | $66.98 | 1.5M |
| 2026-07-15 | 69.69 | $67.71 | 772030 |
| 2026-07-14 | 69.30 | $67.30 | 1.0M |
| 2026-07-13 | 68.87 | $67.72 | 1.5M |
| 2026-07-10 | 68.13 | $68.92 | 1.5M |
| 2026-07-09 | 66.78 | $70.96 | 2.6M |
| 2026-07-08 | 64.41 | $69.95 | 4.8M |
| 2026-07-07 | 61.79 | $63.37 | 1.4M |
| 2026-07-06 | 60.64 | $60.54 | 1.7M |
| 2026-07-02 | 60.08 | $60.96 | 1.5M |
| 2026-07-01 | 59.23 | $60.30 | 1.3M |
| 2026-06-30 | 58.37 | $60.36 | 1.3M |
| 2026-06-29 | 57.28 | $60.13 | 1.7M |
| 2026-06-26 | 55.99 | $59.74 | 8.8M |
| 2026-06-25 | 54.54 | $56.78 | 1.1M |
| 2026-06-24 | 53.69 | $55.58 | 1.4M |
| 2026-06-23 | 53.03 | $54.61 | 1.5M |
| 2026-06-22 | 52.55 | $54.79 | 1.9M |
| 2026-06-18 | 51.90 | $52.91 | 1.9M |
| 2026-06-17 | 51.73 | $53.20 | 1.2M |
| 2026-06-16 | 51.44 | $51.99 | 710000 |
| 2026-06-15 | 51.48 | $52.40 | 1.2M |
| 2026-06-12 | 51.42 | $52.10 | 704211 |
| 2026-06-11 | 51.46 | $52.19 | 1.7M |
| 2026-06-10 | 51.51 | $51.34 | 1.3M |
| 2026-06-09 | 51.85 | $52.79 | 1.4M |
| 2026-06-08 | 51.82 | $51.21 | 1.2M |
| 2026-06-05 | 52.32 | $51.73 | 1.7M |
| 2026-06-04 | 52.77 | $52.99 | 1.4M |
| 2026-06-03 | 52.95 | $53.46 | 1.7M |
| 2026-06-02 | 53.02 | $52.30 | 1.9M |
| 2026-06-01 | 53.50 | $53.41 | 1.3M |
| 2026-05-29 | 53.75 | $54.73 | 1.4M |
| 2026-05-28 | 53.64 | $54.79 | 2.4M |
| 2026-05-27 | 53.51 | $53.90 | 2.3M |
| 2026-05-26 | 53.65 | $53.98 | 1.8M |
| 2026-05-22 | 53.81 | $54.17 | 969842 |
| 2026-05-21 | 53.96 | $54.12 | 1.1M |
| 2026-05-20 | 54.18 | $54.68 | 1.0M |
| 2026-05-19 | 54.28 | $54.05 | 852800 |
| 2026-05-18 | 54.61 | $53.71 | 677000 |
| 2026-05-15 | 55.14 | $54.39 | 610337 |
| 2026-05-14 | 55.58 | $56.00 | 1.4M |
| 2026-05-13 | 55.61 | $55.88 | 1.1M |
| 2026-05-12 | 55.70 | $55.00 | 789700 |
| 2026-05-11 | 56.09 | $55.78 | 714926 |
| 2026-05-08 | 56.32 | $56.44 | 920547 |
| 2026-05-07 | 56.40 | $56.00 | 576400 |
| 2026-05-06 | 56.63 | $58.59 | 724100 |
| 2026-05-05 | 56.10 | $57.71 | 1.2M |
| 2026-05-04 | 55.73 | $57.40 | 809500 |
| 2026-05-01 | 55.39 | $56.13 | 1.8M |
| 2026-04-30 | 55.38 | $56.04 | 1.3M |
| 2026-04-29 | 55.41 | $55.75 | 1.7M |
| 2026-04-28 | 55.54 | $54.53 | 729511 |
| 2026-04-27 | 56.09 | $54.26 | 693981 |
| 2026-04-24 | 56.85 | $55.24 | 601481 |
| 2026-04-23 | 57.47 | $55.41 | 613440 |
| 2026-04-22 | 58.15 | $56.65 | 720818 |
| 2026-04-21 | 58.59 | $56.40 | 666700 |
| 2026-04-20 | 59.18 | $57.09 | 1.1M |
| 2026-04-17 | 59.65 | $59.70 | 870230 |
| 2026-04-16 | 59.38 | $58.43 | 976900 |
| 2026-04-15 | 59.42 | $58.88 | 937428 |
| 2026-04-14 | 59.30 | $59.35 | 851666 |
| 2026-04-13 | 58.97 | $58.60 | 498401 |
| 2026-04-10 | 58.77 | $58.40 | 656000 |
| 2026-04-09 | 58.56 | $58.59 | 764500 |
| 2026-04-08 | 58.21 | $57.54 | 819723 |
| 2026-04-07 | 58.08 | $57.65 | 667703 |
| 2026-04-06 | 57.85 | $56.84 | 1.7M |
| 2026-04-02 | 57.80 | $56.85 | 897518 |
| 2026-04-01 | 57.69 | $56.69 | 1.4M |
| 2026-03-31 | 57.56 | $58.15 | 1.6M |
| 2026-03-30 | 56.91 | $55.55 | 1.1M |
| 2026-03-27 | 56.89 | $54.48 | 966700 |
| 2026-03-26 | 57.16 | $55.53 | 1.1M |
| 2026-03-25 | 57.11 | $55.57 | 1.8M |
| 2026-03-24 | 56.99 | $53.38 | 1.1M |
| 2026-03-23 | 57.48 | $54.42 | 1.6M |
| 2026-03-20 | 57.69 | $54.94 | 1.8M |
| 2026-03-19 | 57.71 | $55.17 | 1.5M |
| 2026-03-18 | 57.60 | $55.07 | 1.6M |
| 2026-03-17 | 57.41 | $55.20 | 1.0M |
| 2026-03-16 | 57.08 | $54.66 | 1.7M |
| 2026-03-13 | 56.76 | $55.23 | 3.9M |
| 2026-03-12 | 56.11 | $57.90 | 2.9M |
| 2026-03-11 | 54.39 | $59.04 | 5.5M |
| 2026-03-10 | 51.87 | $60.61 | 3.8M |
| 2026-03-09 | 48.24 | $62.76 | 11.5M |
| 2026-03-06 | 43.11 | $41.94 | 1.1M |
| 2026-03-05 | 43.43 | $42.05 | 815200 |
| 2026-03-04 | 43.78 | $43.05 | 1.1M |
| 2026-03-03 | 43.88 | $43.79 | 1.6M |
| 2026-03-02 | 43.76 | $42.55 | 1.3M |
| 2026-02-27 | 44.00 | $43.23 | 1.7M |
| 2026-02-26 | 44.06 | $44.92 | 709138 |
| 2026-02-25 | 43.58 | $44.58 | 656546 |
| 2026-02-24 | 43.10 | $44.79 | 958510 |
| 2026-02-23 | 42.44 | $42.72 | 706033 |
| 2026-02-20 | 42.29 | $42.23 | 735310 |
| 2026-02-19 | 42.26 | $43.08 | 698113 |
| 2026-02-18 | 41.94 | $42.51 | 800700 |
| 2026-02-17 | 41.74 | $41.66 | 1.1M |
| 2026-02-13 | 41.77 | $41.48 | 763832 |
| 2026-02-12 | 41.85 | $41.62 | 718341 |
| 2026-02-11 | 41.91 | $42.76 | 900446 |
| 2026-02-10 | 41.63 | $42.63 | 881600 |
| 2026-02-09 | 41.33 | $42.43 | 748300 |
| 2026-02-06 | 41.02 | $41.38 | 611414 |
| 2026-02-05 | 40.99 | $40.39 | 542441 |
| 2026-02-04 | 41.28 | $41.15 | 684450 |
| 2026-02-03 | 41.39 | $42.12 | 880541 |
| 2026-02-02 | 41.22 | $41.45 | 649600 |
| 2026-01-30 | 41.23 | $41.01 | 631700 |
| 2026-01-29 | 41.40 | $41.76 | 612817 |
| 2026-01-28 | 41.37 | $41.95 | 610307 |
| 2026-01-27 | 41.28 | $42.39 | 567034 |
| 2026-01-26 | 41.04 | $42.20 | 1.2M |
| 2026-01-23 | 40.82 | $41.76 | 522610 |
| 2026-01-22 | 40.70 | $42.24 | 1.3M |
| 2026-01-21 | 40.42 | $41.00 | 1.4M |
| 2026-01-20 | 40.49 | $41.49 | 738843 |
| 2026-01-16 | 40.43 | $39.98 | 1.0M |
| 2026-01-15 | 40.86 | $40.74 | 865700 |
| 2026-01-14 | 41.15 | $41.58 | 1.2M |
| 2026-01-13 | 41.26 | $40.36 | 698900 |
| 2026-01-12 | 41.79 | $41.23 | 1.3M |
| 2026-01-09 | 42.17 | $42.15 | 2.1M |
| 2026-01-08 | 42.36 | $41.22 | 1.0M |
| 2026-01-07 | 42.89 | $42.12 | 1.3M |
| 2026-01-06 | 43.26 | $41.00 | 1.5M |
| 2026-01-05 | 44.06 | $41.79 | 1.5M |
| 2026-01-02 | 44.79 | $44.49 | 1.2M |
| 2025-12-31 | 44.82 | $44.82 | 1.1M |
| 2025-12-30 | 44.73 | $44.12 | 664200 |
| 2025-12-29 | 44.85 | $44.33 | 584335 |
| 2025-12-26 | 44.91 | $44.84 | 310400 |
| 2025-12-24 | 44.81 | $45.01 | 295400 |
| 2025-12-23 | 44.63 | $44.54 | 459700 |
| 2025-12-22 | 44.54 | $46.08 | 1.2M |
| 2025-12-19 | 43.94 | $44.10 | 1.0M |
| 2025-12-18 | 43.82 | $43.23 | 750600 |
| 2025-12-17 | 43.94 | $43.01 | 777545 |
| 2025-12-16 | 44.16 | $43.00 | 812300 |
| 2025-12-15 | 44.41 | $43.60 | 1.1M |
| 2025-12-12 | 44.51 | $44.06 | 821047 |
| 2025-12-11 | 44.48 | $43.66 | 856400 |
| 2025-12-10 | 44.55 | $43.44 | 722719 |
| 2025-12-09 | 44.68 | $43.52 | 514300 |
| 2025-12-08 | 44.80 | $44.53 | 971200 |
| 2025-12-05 | 44.61 | $45.01 | 518930 |
| 2025-12-04 | 44.20 | $44.61 | 599900 |
| 2025-12-03 | 43.81 | $44.29 | 1.0M |
| 2025-12-02 | 43.42 | $42.88 | 999544 |
| 2025-12-01 | 43.37 | $43.51 | 815800 |
| 2025-11-28 | 43.09 | $44.72 | 236731 |
| 2025-11-26 | 42.36 | $44.49 | 1.1M |
| 2025-11-25 | 41.53 | $43.94 | 1.2M |
| 2025-11-24 | 40.68 | $42.05 | 972700 |
| 2025-11-21 | 40.24 | $41.16 | 626000 |
| 2025-11-20 | 39.99 | $40.27 | 779700 |
| 2025-11-19 | 39.97 | $40.65 | 559200 |
| 2025-11-18 | 39.82 | $40.61 | 859800 |
| 2025-11-17 | 39.67 | $40.61 | 951900 |
| 2025-11-14 | 39.48 | $40.76 | 1.1M |
| 2025-11-13 | 39.22 | $40.04 | 967255 |
| 2025-11-12 | 39.13 | $39.68 | 643600 |
| 2025-11-11 | 39.15 | $39.92 | 485424 |
| 2025-11-10 | 39.11 | $38.41 | 432400 |
| 2025-11-07 | 39.55 | $38.25 | 475400 |
| 2025-11-06 | 40.14 | $38.30 | 586900 |
| 2025-11-05 | 40.85 | $38.66 | 1.1M |
| 2025-11-04 | 41.60 | $39.09 | 1.4M |
| 2025-11-03 | 42.37 | $41.12 | 1.1M |
| 2025-10-31 | 42.66 | $41.92 | 766100 |
| 2025-10-30 | 42.75 | $42.67 | 726400 |
| 2025-10-29 | 42.60 | $42.30 | 749146 |
| 2025-10-28 | 42.51 | $42.53 | 699800 |
| 2025-10-27 | 42.33 | $41.89 | 975508 |
| 2025-10-24 | 42.28 | $40.76 | 859000 |
| 2025-10-23 | 42.57 | $41.20 | 1.0M |
| 2025-10-22 | 42.76 | $42.18 | 639733 |
| 2025-10-21 | 42.66 | $43.04 | 714100 |
| 2025-10-20 | 42.24 | $43.44 | 810618 |
| 2025-10-17 | 41.58 | $41.63 | 832120 |
| 2025-10-16 | 41.34 | $42.17 | 805300 |
| 2025-10-15 | 40.85 | $41.90 | 512000 |
| 2025-10-14 | 40.32 | $40.57 | 432448 |
| 2025-10-13 | 40.08 | $39.99 | 856462 |
| 2025-10-10 | 39.97 | $39.64 | 940800 |
| 2025-10-09 | 39.92 | $41.28 | 1.2M |
| 2025-10-08 | 39.34 | $39.25 | 690454 |
| 2025-10-07 | 39.25 | $39.16 | 627741 |
| 2025-10-06 | 39.17 | $39.55 | 730000 |
| 2025-10-03 | 38.94 | $39.61 | 537300 |
| 2025-10-02 | 38.63 | $39.20 | 682300 |
| 2025-10-01 | 38.37 | $39.12 | 1.2M |
| 2025-09-30 | 38.07 | $40.15 | 1.2M |
| 2025-09-29 | 37.39 | $39.06 | 1.0M |
| 2025-09-26 | 36.89 | $37.98 | 680100 |
| 2025-09-25 | 36.63 | $36.52 | 702648 |
| 2025-09-24 | 36.78 | $36.59 | 711000 |
| 2025-09-23 | 36.94 | $37.31 | 468700 |
| 2025-09-22 | 36.92 | $37.35 | 867600 |
| 2025-09-19 | 36.87 | $36.95 | 1.0M |
| 2025-09-18 | 36.95 | $37.76 | 470635 |
| 2025-09-17 | 36.79 | $36.70 | 928700 |
| 2025-09-16 | 36.93 | $35.66 | 768100 |
| 2025-09-15 | 37.44 | $35.99 | 554048 |
| 2025-09-12 | 37.95 | $36.21 | 562306 |
| 2025-09-11 | 38.50 | $37.22 | 491245 |
| 2025-09-10 | 38.83 | $37.11 | 615200 |
| 2025-09-09 | 39.26 | $37.51 | 666611 |
| 2025-09-08 | 39.64 | $38.19 | 706201 |
| 2025-09-05 | 39.87 | $39.21 | 646100 |
| 2025-09-04 | 39.80 | $38.64 | 744300 |
| 2025-09-03 | 39.87 | $38.83 | 750219 |
| 2025-09-02 | 39.86 | $39.30 | 622800 |
| 2025-08-29 | 39.68 | $38.71 | 677600 |
| 2025-08-28 | 39.61 | $38.60 | 399614 |
| 2025-08-27 | 39.54 | $38.87 | 407933 |
| 2025-08-26 | 39.33 | $38.65 | 577400 |
| 2025-08-25 | 39.11 | $38.14 | 460034 |
| 2025-08-22 | 38.97 | $38.84 | 1.2M |
| 2025-08-21 | 38.54 | $38.18 | 770709 |
| 2025-08-20 | 38.19 | $37.64 | 542928 |
| 2025-08-19 | 37.91 | $37.36 | 582700 |
| 2025-08-18 | 37.62 | $37.82 | 1.2M |
| 2025-08-15 | 37.09 | $38.23 | 820100 |
| 2025-08-14 | 36.29 | $37.96 | 784700 |
| 2025-08-13 | 35.36 | $37.67 | 1.6M |
| 2025-08-12 | 34.31 | $35.99 | 2.0M |
| 2025-08-11 | 33.54 | $34.11 | 1.1M |
| 2025-08-08 | 33.18 | $33.43 | 865116 |
| 2025-08-07 | 32.96 | $33.63 | 602944 |
| 2025-08-06 | 32.61 | $34.27 | 752405 |
| 2025-08-05 | 31.97 | $34.40 | 2.4M |
| 2025-08-04 | 31.16 | $33.16 | 1.9M |
| 2025-08-01 | 30.56 | $30.50 | 754200 |
| 2025-07-31 | 30.68 | $30.54 | 680400 |
| 2025-07-30 | 30.82 | $30.77 | 700800 |
| 2025-07-29 | 30.92 | $30.87 | 915900 |
| 2025-07-28 | 31.02 | $30.97 | 1.3M |
| 2025-07-25 | 31.12 | $30.30 | 969939 |
| 2025-07-24 | 31.45 | $31.01 | 570100 |
| 2025-07-23 | 31.64 | $31.19 | 592111 |
| 2025-07-22 | 31.81 | $31.33 | 796736 |
| 2025-07-21 | 31.98 | $31.49 | 775400 |
| 2025-07-18 | 32.13 | $31.59 | 1.0M |
| 2025-07-17 | 32.28 | $32.12 | 639424 |
| 2025-07-16 | 32.30 | $31.62 | 938600 |
| 2025-07-15 | 32.48 | $31.48 | 896849 |
| 2025-07-14 | 32.73 | $32.60 | 618806 |
| 2025-07-11 | 32.69 | $32.21 | 595207 |
| 2025-07-10 | 32.74 | $32.98 | 732813 |
| 2025-07-09 | 32.57 | $32.68 | 1.3M |
| 2025-07-08 | 32.44 | $31.42 | 874178 |
| 2025-07-07 | 32.68 | $31.83 | 713324 |
| 2025-07-03 | 32.84 | $33.26 | 492500 |
| 2025-07-02 | 32.57 | $33.37 | 1.3M |
| 2025-07-01 | 32.20 | $32.09 | 1.6M |
| 2025-06-30 | 32.15 | $31.30 | 1.1M |
| 2025-06-27 | 32.33 | $32.40 | 13.2M |
| 2025-06-26 | 32.20 | $32.20 | 1.0M |
| 2025-06-25 | 32.11 | $31.76 | 1.4M |
| 2025-06-24 | 32.12 | $32.17 | 822800 |
| 2025-06-23 | 32.01 | $31.49 | 812900 |
| 2025-06-20 | 32.08 | $32.05 | 611837 |
| 2025-06-18 | 31.99 | $31.90 | 965118 |
| 2025-06-17 | 31.93 | $31.70 | 538446 |
| 2025-06-16 | 31.91 | $32.02 | 661231 |
| 2025-06-13 | 31.78 | $32.76 | 612200 |
| 2025-06-12 | 31.38 | $32.80 | 1.1M |
| 2025-06-11 | 30.89 | $32.26 | 1.1M |
| 2025-06-10 | 30.47 | $32.16 | 579700 |
| 2025-06-09 | 30.00 | $31.45 | 571518 |
| 2025-06-06 | 29.66 | $31.64 | 576200 |
| 2025-06-05 | 29.20 | $30.73 | 656500 |
| 2025-06-04 | 28.94 | $30.46 | 636103 |
| 2025-06-03 | 28.74 | $30.72 | 985838 |
| 2025-06-02 | 28.45 | $30.07 | 1.0M |
| 2025-05-30 | 28.32 | $28.85 | 2.5M |
| 2025-05-29 | 28.57 | $29.04 | 2.0M |
| 2025-05-28 | 28.86 | $28.49 | 873200 |
| 2025-05-27 | 29.42 | $29.46 | 1.1M |
| 2025-05-23 | 29.82 | $29.75 | 945539 |
| 2025-05-22 | 30.24 | $30.49 | 1.9M |
| 2025-05-21 | 30.55 | $30.46 | 543401 |
| 2025-05-20 | 30.97 | $31.43 | 918300 |
| 2025-05-19 | 31.19 | $30.95 | 753103 |
| 2025-05-16 | 31.64 | $30.29 | 966331 |
| 2025-05-15 | 32.42 | $29.57 | 1.1M |
| 2025-05-14 | 33.61 | $29.74 | 1.4M |
| 2025-05-13 | 35.02 | $29.60 | 6.8M |
| 2025-05-12 | 36.79 | $35.85 | 1.2M |
| 2025-05-09 | 36.96 | $35.02 | 1.1M |
| 2025-05-08 | 37.41 | $35.54 | 1.4M |
| 2025-05-07 | 37.79 | $35.33 | 1.1M |
| 2025-05-06 | 38.29 | $35.18 | 1.4M |
| 2025-05-05 | 38.93 | $37.54 | 778346 |
| 2025-05-02 | 38.93 | $38.28 | 1.1M |
| 2025-05-01 | 38.66 | $38.09 | 992500 |
| 2025-04-30 | 38.37 | $38.20 | 1.0M |
| 2025-04-29 | 37.95 | $38.37 | 944100 |
| 2025-04-28 | 37.35 | $37.84 | 502200 |
| 2025-04-25 | 36.77 | $37.62 | 436004 |
| 2025-04-24 | 36.11 | $38.20 | 637044 |
| 2025-04-23 | 35.10 | $37.59 | 701900 |
| 2025-04-22 | 34.06 | $36.73 | 957900 |
| 2025-04-21 | 33.05 | $34.70 | 678532 |
| 2025-04-17 | 32.46 | $35.11 | 825800 |
| 2025-04-16 | 31.62 | $33.78 | 695000 |
| 2025-04-15 | 31.03 | $33.03 | 476739 |
| 2025-04-14 | 30.56 | $33.44 | 858700 |
| 2025-04-11 | 29.89 | $31.40 | 970435 |
| 2025-04-10 | 29.74 | $30.73 | 1.3M |
| 2025-04-09 | 29.80 | $31.59 | 1.6M |
| 2025-04-08 | 29.64 | $28.23 | 1.6M |
| 2025-04-07 | 30.54 | $30.63 | 2.3M |
| 2025-04-04 | 30.90 | $29.40 | 728349 |
| 2025-04-03 | 31.76 | $30.71 | 904032 |
| 2025-04-02 | 32.43 | $31.46 | 1.1M |
| 2025-04-01 | 33.02 | $30.64 | 1.1M |
| 2025-03-31 | 34.02 | $33.55 | 576800 |
| 2025-03-28 | 34.34 | $34.26 | 288839 |
| 2025-03-27 | 34.51 | $34.46 | 316334 |
| 2025-03-26 | 34.68 | $34.78 | 482008 |
| 2025-03-25 | 34.79 | $34.90 | 375200 |
| 2025-03-24 | 34.90 | $36.45 | 460606 |
| 2025-03-21 | 34.56 | $35.34 | 475331 |
| 2025-03-20 | 34.51 | $34.85 | 295648 |
| 2025-03-19 | 34.62 | $34.94 | 315900 |
| 2025-03-18 | 34.75 | $35.17 | 391100 |
| 2025-03-17 | 34.85 | $35.60 | 595300 |
| 2025-03-14 | 34.86 | $35.32 | 271000 |
| 2025-03-13 | 34.98 | $35.18 | 408325 |
| 2025-03-12 | 35.19 | $35.48 | 305115 |
| 2025-03-11 | 35.37 | $34.76 | 666500 |
| 2025-03-10 | 35.84 | $34.27 | 408442 |
| 2025-03-07 | 36.59 | $36.50 | 617900 |
| 2025-03-06 | 36.80 | $37.28 | 515200 |
| 2025-03-05 | 36.84 | $37.17 | 613237 |
| 2025-03-04 | 36.93 | $36.02 | 649700 |
| 2025-03-03 | 37.41 | $35.79 | 745700 |
| 2025-02-28 | 38.09 | $37.02 | 1.3M |
| 2025-02-27 | 38.53 | $38.31 | 372348 |
| 2025-02-26 | 38.67 | $39.10 | 488400 |
| 2025-02-25 | 38.60 | $37.65 | 317400 |
| 2025-02-24 | 38.97 | $38.37 | 362621 |
| 2025-02-21 | 39.19 | $39.73 | 234720 |
| 2025-02-20 | 39.04 | $39.38 | 319104 |
| 2025-02-19 | 38.98 | $38.50 | 353902 |
| 2025-02-18 | 39.17 | $39.15 | 1.1M |
| 2025-02-14 | 39.21 | $38.91 | 411308 |
| 2025-02-13 | 39.34 | $39.26 | 379500 |
| 2025-02-12 | 39.39 | $39.50 | 251500 |
| 2025-02-11 | 39.37 | $38.39 | 334116 |
| 2025-02-10 | 39.70 | $39.25 | 514623 |
| 2025-02-07 | 39.83 | $39.21 | 338442 |
| 2025-02-06 | 40.00 | $39.60 | 391821 |
| 2025-02-05 | 40.09 | $40.15 | 442660 |
| 2025-02-04 | 40.02 | $39.98 | 415500 |
| 2025-02-03 | 39.98 | $39.55 | 312100 |
| 2025-01-31 | 40.07 | $39.98 | 644903 |
| 2025-01-30 | 40.04 | $40.47 | 946600 |
| 2025-01-29 | 39.85 | $40.19 | 324300 |
| 2025-01-28 | 39.70 | $40.00 | 472833 |
| 2025-01-27 | 39.58 | $40.11 | 290700 |
| 2025-01-24 | 39.40 | $39.95 | 353000 |
| 2025-01-23 | 39.23 | $39.98 | 341746 |
| 2025-01-22 | 39.02 | $39.19 | 231247 |
| 2025-01-21 | 39.02 | $38.98 | 340909 |
| 2025-01-17 | 39.09 | $38.52 | 469500 |
| 2025-01-16 | 39.33 | $39.62 | 452000 |
| 2025-01-15 | 39.28 | $40.13 | 359500 |
| 2025-01-14 | 39.06 | $39.65 | 635000 |
| 2025-01-13 | 38.95 | $38.25 | 480729 |
| 2025-01-10 | 39.27 | $38.41 | 442900 |
| 2025-01-08 | 39.62 | $39.55 | 190408 |
| 2025-01-07 | 39.68 | $40.74 | 274800 |
| 2025-01-06 | 39.39 | $40.72 | 406400 |
| 2025-01-03 | 39.05 | $40.51 | 328200 |
| 2025-01-02 | 38.71 | $40.17 | 546200 |
| 2024-12-31 | 38.42 | $39.20 | 431300 |
| 2024-12-30 | 38.38 | $38.53 | 313100 |
| 2024-12-27 | 38.57 | $38.83 | 270442 |
| 2024-12-26 | 38.72 | $39.48 | 241600 |
| 2024-12-24 | 38.71 | $38.42 | 129400 |
| 2024-12-23 | 39.05 | $38.14 | 365400 |
| 2024-12-20 | 39.57 | $38.63 | 1.1M |
| 2024-12-19 | 40.07 | $38.90 | 575919 |
| 2024-12-18 | 40.60 | $39.35 | 476700 |
| 2024-12-17 | 41.11 | $41.28 | 255900 |
| 2024-12-16 | 41.12 | $41.31 | 438605 |
| 2024-12-13 | 41.14 | $40.05 | 432300 |
| 2024-12-12 | 41.55 | $39.45 | 440724 |
| 2024-12-11 | 42.26 | $42.97 | 323000 |
| 2024-12-10 | 42.00 | $41.88 | 269200 |
| 2024-12-09 | 42.02 | $42.05 | 371611 |
| 2024-12-06 | 42.00 | $42.72 | 358919 |
| 2024-12-05 | 41.76 | $41.41 | 462200 |
| 2024-12-04 | 41.88 | $42.34 | 281119 |
| 2024-12-03 | 41.74 | $42.00 | 290987 |
| 2024-12-02 | 41.67 | $42.12 | 319802 |
| 2024-11-29 | 41.54 | $42.63 | 240700 |
| 2024-11-27 | 41.24 | $43.15 | 419300 |
| 2024-11-26 | 40.70 | $42.45 | 483346 |
| 2024-11-25 | 40.28 | $41.68 | 484000 |
| 2024-11-22 | 40.02 | $41.15 | 335421 |
| 2024-11-21 | 39.88 | $39.80 | 305500 |
| 2024-11-20 | 40.16 | $39.34 | 409700 |
| 2024-11-19 | 40.65 | $38.85 | 437100 |
| 2024-11-18 | 41.42 | $38.31 | 878231 |
| 2024-11-15 | 42.53 | $39.83 | 654007 |
| 2024-11-14 | 43.41 | $41.75 | 354136 |
| 2024-11-13 | 43.86 | $41.97 | 476514 |
| 2024-11-12 | 44.33 | $43.39 | 474000 |
| 2024-11-11 | 44.43 | $44.07 | 285523 |
| 2024-11-08 | 44.33 | $45.00 | 332239 |
| 2024-11-07 | 43.89 | $45.74 | 411733 |
| 2024-11-06 | 43.12 | $44.94 | 347744 |
| 2024-11-05 | 42.41 | $43.33 | 218107 |
| 2024-11-04 | 42.05 | $41.71 | 487918 |
| 2024-11-01 | 42.12 | $41.69 | 291442 |
| 2024-10-31 | 42.21 | $41.11 | 332700 |
| 2024-10-30 | 42.50 | $41.89 | 224600 |
| 2024-10-29 | 42.59 | $41.78 | 327139 |
| 2024-10-28 | 42.73 | $41.74 | 416344 |
| 2024-10-25 | 42.89 | $41.73 | 379600 |
| 2024-10-24 | 43.09 | $41.85 | 526013 |
| 2024-10-23 | 43.27 | $41.66 | 280123 |
| 2024-10-22 | 43.53 | $42.74 | 393521 |
| 2024-10-21 | 43.49 | $44.21 | 438746 |
| 2024-10-18 | 42.96 | $44.86 | 483400 |
| 2024-10-17 | 42.09 | $43.31 | 471728 |
| 2024-10-16 | 41.50 | $42.62 | 304331 |
| 2024-10-15 | 40.99 | $40.71 | 167938 |
| 2024-10-14 | 40.96 | $41.76 | 226017 |
| 2024-10-11 | 40.60 | $41.21 | 349635 |
| 2024-10-10 | 40.32 | $40.41 | 281000 |
| 2024-10-09 | 40.22 | $39.42 | 677506 |
| 2024-10-08 | 40.42 | $41.02 | 402800 |
| 2024-10-07 | 40.15 | $40.59 | 324910 |
| 2024-10-04 | 39.95 | $40.73 | 182849 |
| 2024-10-03 | 39.66 | $39.70 | 388200 |
| 2024-10-02 | 39.64 | $40.84 | 381518 |
| 2024-10-01 | 39.25 | $40.38 | 585000 |
| 2024-09-30 | 38.93 | $39.37 | 401145 |
| 2024-09-27 | 38.86 | $38.65 | 151806 |
| 2024-09-26 | 39.00 | $38.40 | 151700 |
| 2024-09-25 | 39.27 | $38.06 | 184000 |
| 2024-09-24 | 39.70 | $38.93 | 221800 |
| 2024-09-23 | 39.96 | $39.65 | 221604 |
| 2024-09-20 | 40.04 | $40.15 | 312000 |
| 2024-09-19 | 39.98 | $40.79 | 220500 |
| 2024-09-18 | 39.70 | $40.09 | 389600 |
| 2024-09-17 | 39.59 | $40.09 | 566609 |
| 2024-09-16 | 39.46 | $39.98 | 403614 |
| 2024-09-13 | 39.33 | $40.84 | 415200 |
| 2024-09-12 | 38.92 | $39.37 | 586100 |
| 2024-09-11 | 38.88 | $38.65 | 281500 |
| 2024-09-10 | 39.07 | $38.93 | 261100 |
| 2024-09-09 | 39.22 | $38.61 | 287433 |
| 2024-09-06 | 39.51 | $38.47 | 299227 |
| 2024-09-05 | 39.92 | $39.85 | 254900 |
| 2024-09-04 | 39.98 | $40.55 | 287200 |
| 2024-09-03 | 39.84 | $40.15 | 402215 |
| 2024-08-30 | 39.80 | $40.34 | 229800 |
| 2024-08-29 | 39.69 | $40.30 | 183400 |
| 2024-08-28 | 39.57 | $40.08 | 175800 |
| 2024-08-27 | 39.51 | $40.93 | 169428 |
| 2024-08-26 | 39.17 | $40.83 | 194304 |
| 2024-08-23 | 38.80 | $40.76 | 363300 |
| 2024-08-22 | 38.39 | $38.64 | 286718 |
| 2024-08-21 | 38.57 | $39.14 | 348300 |
| 2024-08-20 | 38.65 | $39.51 | 230220 |
| 2024-08-19 | 38.65 | $39.57 | 622902 |
| 2024-08-16 | 38.65 | $37.91 | 271700 |
| 2024-08-15 | 39.19 | $38.25 | 469214 |
| 2024-08-14 | 39.75 | $38.70 | 244836 |
| 2024-08-13 | 40.31 | $38.80 | 383500 |
| 2024-08-12 | 40.96 | $38.85 | 672100 |
| 2024-08-09 | 41.75 | $39.70 | 399100 |
| 2024-08-08 | 42.44 | $41.01 | 192900 |
| 2024-08-07 | 42.86 | $40.37 | 249426 |
| 2024-08-06 | 43.56 | $42.00 | 300002 |
| 2024-08-05 | 43.89 | $41.48 | 382316 |
| 2024-08-02 | 44.43 | $43.17 | 440400 |
| 2024-08-01 | 44.54 | $43.73 | 536100 |
| 2024-07-31 | 44.47 | $43.13 | 386500 |
| 2024-07-30 | 44.54 | $42.78 | 365736 |
| 2024-07-29 | 44.71 | $43.86 | 435800 |
| 2024-07-26 | 44.55 | $43.96 | 275411 |
| 2024-07-25 | 44.29 | $43.85 | 424600 |
| 2024-07-24 | 43.97 | $43.73 | 531210 |
| 2024-07-23 | 43.60 | $43.78 | 464461 |
| 2024-07-22 | 43.09 | $43.12 | 422962 |
| 2024-07-19 | 42.65 | $42.73 | 297531 |
| 2024-07-18 | 42.22 | $41.67 | 334985 |
| 2024-07-17 | 41.99 | $42.09 | 322205 |
| 2024-07-16 | 41.57 | $42.94 | 557281 |
| 2024-07-15 | 40.75 | $41.90 | 966681 |
| 2024-07-12 | 40.07 | $42.92 | 690402 |
| 2024-07-11 | 38.90 | $41.18 | 332908 |
| 2024-07-10 | 38.01 | $39.55 | 618993 |
| 2024-07-09 | 37.45 | $39.25 | 493199 |
| 2024-07-08 | 36.86 | $37.19 | 533038 |
| 2024-07-05 | 36.80 | $36.81 | 347498 |
| 2024-07-03 | 36.86 | $36.12 | 272841 |
| 2024-07-02 | 37.15 | $36.56 | 267905 |
| 2024-07-01 | 37.37 | $37.69 | 767551 |
| 2024-06-28 | 37.29 | $38.99 | 498273 |
| 2024-06-27 | 36.78 | $37.41 | 669310 |
| 2024-06-26 | 36.68 | $36.57 | 423780 |
| 2024-06-25 | 36.83 | $37.00 | 590318 |
| 2024-06-24 | 36.88 | $37.41 | 387347 |
| 2024-06-21 | 36.83 | $37.49 | 614666 |
| 2024-06-20 | 36.76 | $37.09 | 681684 |
| 2024-06-18 | 36.81 | $36.25 | 668251 |
| 2024-06-17 | 37.15 | $36.60 | 487700 |
| 2024-06-14 | 37.47 | $37.25 | 273938 |
| 2024-06-13 | 37.66 | $38.04 | 300462 |
| 2024-06-12 | 37.66 | $38.36 | 251156 |
| 2024-06-11 | 37.57 | $37.96 | 208712 |
| 2024-06-10 | 37.60 | $38.24 | 195032 |
| 2024-06-07 | 37.56 | $37.68 | 355964 |
| 2024-06-06 | 37.71 | $37.83 | 404773 |
| 2024-06-05 | 37.85 | $38.16 | 301826 |
| 2024-06-04 | 37.94 | $38.10 | 683087 |
| 2024-06-03 | 38.09 | $38.44 | 354602 |
| 2024-05-31 | 38.18 | $38.07 | 778149 |
| 2024-05-30 | 38.42 | $39.04 | 304956 |
| 2024-05-29 | 38.42 | $38.29 | 264337 |
| 2024-05-28 | 38.67 | $38.61 | 331221 |
| 2024-05-24 | 38.90 | $38.37 | 193372 |
| 2024-05-23 | 39.26 | $38.46 | 591856 |
| 2024-05-22 | 39.69 | $38.80 | 418657 |
| 2024-05-21 | 40.12 | $38.98 | 359807 |
| 2024-05-20 | 40.60 | $40.42 | 469380 |
| 2024-05-17 | 40.73 | $39.80 | 261461 |
| 2024-05-16 | 41.09 | $40.34 | 505234 |
| 2024-05-15 | 41.37 | $40.45 | 355423 |
| 2024-05-14 | 41.67 | $40.58 | 295385 |
| 2024-05-13 | 42.00 | $40.48 | 316882 |
| 2024-05-10 | 42.43 | $40.54 | 527882 |
| 2024-05-09 | 42.94 | $42.49 | 182754 |
| 2024-05-08 | 42.93 | $42.93 | 113596 |
| 2024-05-07 | 42.77 | $43.43 | 140345 |
| 2024-05-06 | 42.41 | $43.19 | 266970 |
| 2024-05-03 | 42.05 | $43.75 | 252216 |
| 2024-05-02 | 41.42 | $43.00 | 204121 |
| 2024-05-01 | 40.91 | $42.49 | 368985 |
| 2024-04-30 | 40.44 | $40.65 | 595929 |
| 2024-04-29 | 40.47 | $42.73 | 629045 |
| 2024-04-26 | 39.86 | $40.50 | 320772 |
| 2024-04-25 | 39.83 | $40.10 | 255970 |
| 2024-04-24 | 39.95 | $39.50 | 325554 |
| 2024-04-23 | 40.29 | $41.09 | 323512 |
| 2024-04-22 | 40.23 | $40.01 | 395140 |
| 2024-04-19 | 40.51 | $39.88 | 362875 |
| 2024-04-18 | 40.90 | $40.31 | 324121 |
| 2024-04-17 | 41.27 | $41.63 | 393800 |
| 2024-04-16 | 41.31 | $41.49 | 409168 |
| 2024-04-15 | 41.42 | $41.31 | 362008 |
| 2024-04-12 | 41.62 | $41.30 | 582422 |
| 2024-04-11 | 41.88 | $42.97 | 188192 |
| 2024-04-10 | 41.69 | $42.43 | 209161 |
| 2024-04-09 | 41.64 | $43.03 | 203498 |
| 2024-04-08 | 41.41 | $42.62 | 265329 |
| 2024-04-05 | 41.28 | $42.25 | 183991 |
| 2024-04-04 | 41.27 | $42.21 | 459334 |
| 2024-04-03 | 41.28 | $41.30 | 276669 |
| 2024-04-02 | 41.61 | $41.47 | 237071 |
| 2024-04-01 | 41.98 | $42.14 | 240125 |
| 2024-03-28 | 42.24 | $43.05 | 364266 |
| 2024-03-27 | 42.29 | $43.00 | 438100 |
| 2024-03-26 | 42.39 | $42.66 | 184075 |
| 2024-03-25 | 42.65 | $42.70 | 406456 |
| 2024-03-22 | 42.97 | $44.00 | 263745 |
| 2024-03-21 | 42.98 | $43.45 | 312570 |
| 2024-03-20 | 43.18 | $43.79 | 190224 |
| 2024-03-19 | 43.35 | $44.35 | 439883 |
| 2024-03-18 | 43.40 | $42.89 | 340825 |
| 2024-03-15 | 43.94 | $43.96 | 254025 |
| 2024-03-14 | 44.29 | $43.67 | 293021 |
| 2024-03-13 | 44.82 | $45.08 | 265585 |
| 2024-03-12 | 45.05 | $44.25 | 459614 |
| 2024-03-11 | 45.60 | $44.37 | 608612 |
| 2024-03-08 | 46.24 | $46.24 | 267223 |
| 2024-03-07 | 46.45 | $46.16 | 256539 |
| 2024-03-06 | 46.74 | $45.96 | 353153 |
| 2024-03-05 | 47.15 | $46.00 | 290148 |
| 2024-03-04 | 47.65 | $45.95 | 448723 |
| 2024-03-01 | 48.28 | $46.84 | 721322 |
| 2024-02-29 | 48.76 | $47.20 | 685666 |
| 2024-02-28 | 49.22 | $47.84 | 529634 |
| 2024-02-27 | 49.56 | $49.63 | 493698 |
| 2024-02-26 | 49.41 | $49.13 | 409585 |
| 2024-02-23 | 49.35 | $49.46 | 296356 |
| 2024-02-22 | 49.17 | $49.25 | 734338 |
| 2024-02-21 | 49.00 | $48.83 | 457123 |
| 2024-02-20 | 48.91 | $48.42 | 223097 |
| 2024-02-16 | 48.91 | $48.91 | 207128 |
| 2024-02-15 | 48.74 | $48.69 | 242600 |
| 2024-02-14 | 48.59 | $48.50 | 238523 |
| 2024-02-13 | 48.44 | $48.06 | 520005 |
| 2024-02-12 | 48.38 | $49.36 | 707609 |
| 2024-02-09 | 47.88 | $50.04 | 531786 |
| 2024-02-08 | 47.04 | $48.18 | 252203 |
| 2024-02-07 | 46.59 | $47.13 | 383352 |
| 2024-02-06 | 46.37 | $47.68 | 371196 |
| 2024-02-05 | 45.91 | $46.39 | 483219 |
| 2024-02-02 | 45.76 | $45.92 | 227949 |
| 2024-02-01 | 45.71 | $46.43 | 246871 |
| 2024-01-31 | 45.49 | $45.22 | 227007 |
| 2024-01-30 | 45.59 | $45.67 | 358905 |
| 2024-01-29 | 45.56 | $46.50 | 470705 |
| 2024-01-26 | 45.26 | $45.64 | 340515 |
| 2024-01-25 | 45.16 | $45.15 | 324514 |
| 2024-01-24 | 45.18 | $44.03 | 313736 |
| 2024-01-23 | 45.55 | $45.05 | 304956 |
| 2024-01-22 | 45.67 | $45.20 | 512155 |
| 2024-01-19 | 45.75 | $43.77 | 328175 |
| 2024-01-18 | 46.28 | $44.10 | 416417 |
| 2024-01-17 | 46.81 | $45.63 | 600176 |
| 2024-01-16 | 46.94 | $45.83 | 538350 |
| 2024-01-12 | 47.00 | $45.09 | 384227 |
| 2024-01-11 | 47.28 | $44.92 | 631924 |
| 2024-01-10 | 47.64 | $45.08 | 447419 |
| 2024-01-09 | 47.99 | $47.15 | 713949 |
| 2024-01-08 | 47.71 | $47.88 | 749345 |
| 2024-01-05 | 47.10 | $45.50 | 585932 |
| 2024-01-04 | 47.05 | $46.02 | 1.3M |
| 2024-01-03 | 46.78 | $44.19 | 304405 |
| 2024-01-02 | 46.99 | $44.91 | 727752 |
| 2023-12-29 | 46.95 | $46.06 | 658015 |
| 2023-12-28 | 46.48 | $46.30 | 802716 |
| 2023-12-27 | 45.78 | $46.46 | 511851 |
| 2023-12-26 | 44.82 | $45.80 | 668148 |
| 2023-12-22 | 43.80 | $44.63 | 1.5M |
| 2023-12-21 | 42.88 | $41.53 | 384347 |
| 2023-12-20 | 42.69 | $41.00 | 556582 |
| 2023-12-19 | 42.58 | $42.01 | 530521 |
| 2023-12-18 | 42.08 | $41.15 | 559685 |
| 2023-12-15 | 41.69 | $41.41 | 794686 |
| 2023-12-14 | 41.09 | $41.24 | 1.3M |
| 2023-12-13 | 40.36 | $39.90 | 474464 |
| 2023-12-12 | 39.85 | $39.68 | 512852 |
| 2023-12-11 | 39.26 | $38.33 | 556991 |
| 2023-12-08 | 38.91 | $38.34 | 318215 |
| 2023-12-07 | 38.45 | $39.04 | 441500 |
| 2023-12-06 | 37.62 | $38.63 | 768073 |
| 2023-12-05 | 36.71 | $38.74 | 506754 |
| 2023-12-04 | 35.52 | $37.76 | 859105 |
| 2023-12-01 | 34.36 | $36.80 | 654095 |
| 2023-11-30 | 33.23 | $36.58 | 2.7M |
| 2023-11-29 | 31.91 | $33.75 | 377319 |
| 2023-11-28 | 31.20 | $35.24 | 1.0M |
| 2023-11-27 | 29.85 | $34.12 | 3.4M |
| 2023-11-24 | 28.58 | $28.97 | 347395 |
| 2023-11-22 | 28.68 | $28.73 | 446423 |
| 2023-11-21 | 28.89 | $30.03 | 583970 |
| 2023-11-20 | 28.76 | $29.09 | 472446 |
| 2023-11-17 | 28.93 | $29.44 | 626577 |
| 2023-11-16 | 29.04 | $28.70 | 531534 |
| 2023-11-15 | 29.43 | $29.15 | 580532 |
| 2023-11-14 | 29.79 | $29.75 | 673552 |
| 2023-11-13 | 30.05 | $29.70 | 626959 |
| 2023-11-10 | 30.41 | $28.83 | 904757 |
| 2023-11-09 | 31.15 | $30.00 | 2.1M |
| 2023-11-08 | 31.68 | $32.15 | 444795 |
| 2023-11-07 | 31.67 | $31.79 | 882900 |
| 2023-11-06 | 31.79 | $32.86 | 423998 |
| 2023-11-03 | 31.61 | $32.88 | 455769 |
| 2023-11-02 | 31.39 | $33.07 | 723195 |
| 2023-11-01 | 31.09 | $31.22 | 446967 |
| 2023-10-31 | 31.33 | $31.00 | 653521 |
| 2023-10-30 | 31.72 | $31.50 | 453926 |
| 2023-10-27 | 32.05 | $30.87 | 734474 |
| 2023-10-26 | 32.67 | $31.14 | 560145 |
| 2023-10-25 | 33.36 | $32.95 | 245871 |
| 2023-10-24 | 33.63 | $33.15 | 362910 |
| 2023-10-23 | 33.92 | $32.70 | 364170 |
| 2023-10-20 | 34.42 | $33.24 | 466859 |
| 2023-10-19 | 34.86 | $34.95 | 559418 |
| 2023-10-18 | 34.87 | $34.92 | 230345 |
| 2023-10-17 | 34.89 | $35.29 | 224872 |
| 2023-10-16 | 34.81 | $34.98 | 498902 |
| 2023-10-13 | 34.81 | $35.14 | 192540 |
| 2023-10-12 | 34.76 | $34.72 | 225493 |
| 2023-10-11 | 34.85 | $35.38 | 332276 |
| 2023-10-10 | 34.76 | $36.69 | 573048 |
| 2023-10-09 | 34.24 | $35.49 | 235509 |
| 2023-10-06 | 34.00 | $35.61 | 256428 |
| 2023-10-05 | 33.69 | $35.17 | 699061 |
| 2023-10-04 | 33.46 | $33.50 | 356799 |
| 2023-10-03 | 33.74 | $33.58 | 382107 |
| 2023-10-02 | 34.07 | $33.06 | 386850 |
| 2023-09-29 | 34.65 | $34.16 | 493066 |
| 2023-09-28 | 35.03 | $35.33 | 590357 |
| 2023-09-27 | 35.14 | $35.10 | 1.6M |
| 2023-09-26 | 35.37 | $35.03 | 404913 |
| 2023-09-25 | 35.67 | $35.31 | 372549 |
| 2023-09-22 | 35.97 | $35.17 | 267832 |
| 2023-09-21 | 36.39 | $35.76 | 530556 |
| 2023-09-20 | 36.72 | $35.84 | 361978 |
| 2023-09-19 | 37.11 | $36.72 | 334542 |
| 2023-09-18 | 37.31 | $36.84 | 286371 |
| 2023-09-15 | 37.52 | $36.86 | 341843 |
| 2023-09-14 | 37.77 | $36.68 | 570810 |
| 2023-09-13 | 38.14 | $36.96 | 339376 |
| 2023-09-12 | 38.49 | $37.27 | 196630 |
| 2023-09-11 | 38.82 | $37.38 | 261312 |
| 2023-09-08 | 39.18 | $38.14 | 214411 |
| 2023-09-07 | 39.37 | $38.68 | 321123 |
| 2023-09-06 | 39.42 | $39.09 | 197000 |
| 2023-09-05 | 39.33 | $39.31 | 291700 |
| 2023-09-01 | 39.15 | $39.73 | 211600 |
| 2023-08-31 | 38.79 | $38.98 | 385400 |
| 2023-08-30 | 38.57 | $38.88 | 381600 |
| 2023-08-29 | 38.33 | $38.57 | 297600 |
| 2023-08-28 | 38.12 | $38.39 | 127200 |
| 2023-08-25 | 37.93 | $38.05 | 144700 |
| 2023-08-24 | 37.79 | $38.30 | 246000 |
| 2023-08-23 | 37.54 | $38.59 | 189000 |
| 2023-08-22 | 37.15 | $38.39 | 289200 |
| 2023-08-21 | 36.73 | $38.07 | 593800 |
| 2023-08-18 | 36.32 | $36.49 | 522600 |
| 2023-08-17 | 36.34 | $35.07 | 606700 |
| 2023-08-16 | 36.81 | $36.47 | 394000 |
| 2023-08-15 | 36.95 | $37.36 | 176700 |
| 2023-08-14 | 36.84 | $37.54 | 276500 |
| 2023-08-11 | 36.65 | $37.70 | 305600 |
| 2023-08-10 | 36.38 | $38.39 | 978700 |
| 2023-08-09 | 35.85 | $35.45 | 461800 |
| 2023-08-08 | 36.14 | $35.35 | 348100 |
| 2023-08-07 | 36.54 | $35.51 | 606200 |
| 2023-08-04 | 36.98 | $38.17 | 226400 |
| 2023-08-03 | 36.69 | $37.64 | 348000 |
| 2023-08-02 | 36.51 | $37.79 | 331500 |
| 2023-08-01 | 36.27 | $37.38 | 331500 |
| 2023-07-31 | 36.11 | $36.92 | 193100 |
| 2023-07-28 | 36.08 | $36.67 | 245000 |
| 2023-07-27 | 36.14 | $35.83 | 297700 |
| 2023-07-26 | 36.50 | $35.80 | 352100 |
| 2023-07-25 | 36.97 | $36.49 | 322500 |
| 2023-07-24 | 37.34 | $36.39 | 454700 |
| 2023-07-21 | 37.83 | $37.01 | 268700 |
| 2023-07-20 | 38.25 | $37.88 | 355000 |
| 2023-07-19 | 38.49 | $39.15 | 187100 |
| 2023-07-18 | 38.40 | $39.05 | 249300 |
| 2023-07-17 | 38.32 | $39.12 | 354400 |
| 2023-07-14 | 38.21 | $38.85 | 180000 |
| 2023-07-13 | 38.18 | $38.09 | 250900 |
| 2023-07-12 | 38.40 | $38.70 | 337000 |
| 2023-07-11 | 38.48 | $39.64 | 182600 |
| 2023-07-10 | 38.29 | $38.59 | 219500 |
| 2023-07-07 | 38.41 | $38.70 | 267300 |
| 2023-07-06 | 38.54 | $38.92 | 206700 |
| 2023-07-05 | 38.63 | $38.45 | 145600 |
| 2023-07-03 | 38.91 | $38.25 | 157600 |
| 2023-06-30 | 39.33 | $38.50 | 255700 |
| 2023-06-29 | 39.77 | $38.43 | 257500 |
| 2023-06-28 | 40.34 | $40.47 | 277000 |
| 2023-06-27 | 40.39 | $40.11 | 599000 |
| 2023-06-26 | 40.57 | $39.03 | 249500 |
| 2023-06-23 | 41.13 | $40.01 | 294100 |
| 2023-06-22 | 41.50 | $40.67 | 180700 |
| 2023-06-21 | 41.74 | $41.67 | 231100 |
| 2023-06-20 | 41.72 | $41.10 | 380400 |
| 2023-06-16 | 41.86 | $40.79 | 490800 |
| 2023-06-15 | 42.12 | $42.03 | 634300 |
| 2023-06-14 | 42.04 | $42.61 | 593200 |
| 2023-06-13 | 41.75 | $43.14 | 395200 |
| 2023-06-12 | 41.21 | $42.35 | 215000 |
| 2023-06-09 | 40.81 | $42.02 | 398100 |
| 2023-06-08 | 40.42 | $42.51 | 496500 |
| 2023-06-07 | 39.79 | $41.66 | 668900 |
| 2023-06-06 | 39.30 | $40.01 | 386100 |
| 2023-06-05 | 39.23 | $39.50 | 315000 |
| 2023-06-02 | 39.31 | $38.96 | 351500 |
| 2023-06-01 | 39.58 | $38.65 | 369500 |
| 2023-05-31 | 40.02 | $38.53 | 501900 |
| 2023-05-30 | 40.60 | $38.37 | 531000 |
| 2023-05-26 | 41.35 | $40.09 | 157600 |
| 2023-05-25 | 41.72 | $40.51 | 250800 |
| 2023-05-24 | 42.02 | $41.40 | 223300 |
| 2023-05-23 | 42.10 | $41.84 | 366500 |
| 2023-05-22 | 42.04 | $42.14 | 175100 |
| 2023-05-19 | 41.86 | $41.02 | 158700 |
| 2023-05-18 | 41.98 | $40.77 | 233900 |
| 2023-05-17 | 42.18 | $41.31 | 284500 |
| 2023-05-16 | 42.25 | $41.12 | 241100 |
| 2023-05-15 | 42.36 | $41.74 | 378900 |
| 2023-05-12 | 42.28 | $40.16 | 452000 |
| 2023-05-11 | 42.66 | $40.99 | 490000 |
| 2023-05-10 | 42.84 | $41.14 | 874000 |
| 2023-05-09 | 42.97 | $43.54 | 594700 |
| 2023-05-08 | 42.34 | $42.50 | 286100 |
| 2023-05-05 | 41.87 | $42.42 | 358700 |
| 2023-05-04 | 41.30 | $41.36 | 443700 |
| 2023-05-03 | 40.91 | $40.78 | 330200 |
| 2023-05-02 | 40.59 | $40.18 | 494600 |
| 2023-05-01 | 40.36 | $39.98 | 368900 |
| 2023-04-28 | 40.13 | $40.28 | 473700 |
| 2023-04-27 | 39.72 | $39.38 | 385100 |
| 2023-04-26 | 39.48 | $39.52 | 356200 |
| 2023-04-25 | 39.13 | $39.77 | 467100 |
| 2023-04-24 | 38.60 | $39.26 | 658300 |
| 2023-04-21 | 38.10 | $39.39 | 676300 |
| 2023-04-20 | 37.43 | $38.20 | 199700 |
| 2023-04-19 | 36.97 | $38.00 | 263900 |
| 2023-04-18 | 36.47 | $37.55 | 310100 |
| 2023-04-17 | 36.00 | $37.05 | 190600 |
| 2023-04-14 | 35.57 | $35.60 | 313400 |
| 2023-04-13 | 35.52 | $36.26 | 421300 |
| 2023-04-12 | 35.23 | $35.29 | 448700 |
| 2023-04-11 | 35.20 | $35.22 | 244100 |
| 2023-04-10 | 35.18 | $34.84 | 330000 |
| 2023-04-06 | 35.28 | $35.14 | 450100 |
| 2023-04-05 | 35.31 | $34.92 | 266500 |
| 2023-04-04 | 35.41 | $36.08 | 226300 |
| 2023-04-03 | 35.17 | $36.69 | 438900 |
| 2023-03-31 | 34.69 | $35.79 | 290100 |
| 2023-03-30 | 34.40 | $35.61 | 332200 |
| 2023-03-29 | 34.11 | $36.17 | 432900 |
| 2023-03-28 | 33.59 | $34.62 | 414700 |
| 2023-03-27 | 33.46 | $34.44 | 617600 |
| 2023-03-24 | 33.38 | $35.05 | 528300 |
| 2023-03-23 | 33.11 | $33.99 | 468100 |
| 2023-03-22 | 33.14 | $33.55 | 529100 |
| 2023-03-21 | 33.33 | $33.46 | 310100 |
| 2023-03-20 | 33.63 | $34.60 | 180400 |
| 2023-03-17 | 33.65 | $33.59 | 698400 |
| 2023-03-16 | 34.02 | $34.14 | 277600 |
| 2023-03-15 | 34.32 | $33.98 | 218500 |
| 2023-03-14 | 34.76 | $34.49 | 251600 |
| 2023-03-13 | 35.16 | $34.23 | 344300 |
| 2023-03-10 | 35.74 | $34.18 | 651100 |
| 2023-03-09 | 36.49 | $35.45 | 415700 |
| 2023-03-08 | 37.00 | $36.20 | 321000 |
| 2023-03-07 | 37.40 | $36.04 | 397700 |
| 2023-03-06 | 37.95 | $37.13 | 393900 |
| 2023-03-03 | 38.27 | $37.01 | 508800 |
| 2023-03-02 | 38.70 | $37.37 | 1.4M |
| 2023-03-01 | 39.11 | $40.35 | 546500 |
| 2023-02-28 | 38.66 | $39.46 | 359900 |
| 2023-02-27 | 38.40 | $38.70 | 247400 |
| 2023-02-24 | 38.31 | $38.73 | 273200 |
| 2023-02-23 | 38.20 | $38.33 | 336100 |
| 2023-02-22 | 38.19 | $37.09 | 264700 |
| 2023-02-21 | 38.58 | $36.51 | 671900 |
| 2023-02-17 | 39.22 | $38.34 | 148800 |
| 2023-02-16 | 39.43 | $38.21 | 298600 |
| 2023-02-15 | 39.71 | $38.81 | 360500 |
| 2023-02-14 | 39.85 | $39.71 | 514200 |
| 2023-02-13 | 39.72 | $40.28 | 730900 |
| 2023-02-10 | 39.37 | $39.53 | 344600 |
| 2023-02-09 | 39.18 | $38.85 | 244000 |
| 2023-02-08 | 39.14 | $38.85 | 230400 |
| 2023-02-07 | 39.09 | $39.61 | 216100 |
| 2023-02-06 | 38.78 | $39.19 | 528300 |
| 2023-02-03 | 38.52 | $39.19 | 207600 |
| 2023-02-02 | 38.20 | $38.34 | 496800 |
| 2023-02-01 | 38.07 | $39.18 | 350100 |
| 2023-01-31 | 37.64 | $39.09 | 395900 |
| 2023-01-30 | 37.14 | $38.00 | 251700 |
| 2023-01-27 | 36.89 | $37.65 | 314000 |
| 2023-01-26 | 36.68 | $38.15 | 235300 |
| 2023-01-25 | 36.28 | $37.70 | 283900 |
| 2023-01-24 | 35.94 | $36.51 | 258600 |
| 2023-01-23 | 35.92 | $36.15 | 226600 |
| 2023-01-20 | 36.01 | $36.48 | 414000 |
| 2023-01-19 | 36.02 | $35.67 | 374400 |
| 2023-01-18 | 36.31 | $35.93 | 172600 |
| 2023-01-17 | 36.59 | $36.20 | 244200 |
| 2023-01-13 | 36.85 | $36.20 | 358600 |
| 2023-01-12 | 37.17 | $36.55 | 762700 |
| 2023-01-11 | 37.46 | $36.29 | 502600 |
| 2023-01-10 | 37.89 | $37.12 | 631300 |
| 2023-01-09 | 38.15 | $36.94 | 936000 |
| 2023-01-06 | 38.53 | $38.26 | 283200 |
| 2023-01-05 | 38.56 | $38.18 | 447000 |
| 2023-01-04 | 38.62 | $37.75 | 315300 |
| 2023-01-03 | 38.83 | $37.26 | 439600 |
| 2022-12-30 | 39.22 | $39.43 | 183900 |
| 2022-12-29 | 39.00 | $39.17 | 234400 |
| 2022-12-28 | 38.80 | $38.10 | 232300 |
| 2022-12-27 | 38.88 | $37.70 | 213400 |
| 2022-12-23 | 39.10 | $38.08 | 418600 |
| 2022-12-22 | 39.23 | $39.10 | 329800 |
| 2022-12-21 | 39.05 | $39.20 | 357500 |
| 2022-12-20 | 38.78 | $38.36 | 533800 |
| 2022-12-19 | 38.71 | $38.11 | 343600 |
| 2022-12-16 | 38.68 | $38.83 | 344900 |
| 2022-12-15 | 38.40 | $38.17 | 302700 |
| 2022-12-14 | 38.25 | $38.74 | 520400 |
| 2022-12-13 | 37.88 | $38.07 | 428500 |
| 2022-12-12 | 37.62 | $38.19 | 793000 |
| 2022-12-09 | 37.25 | $36.20 | 311500 |
| 2022-12-08 | 37.43 | $36.53 | 340500 |
| 2022-12-07 | 37.52 | $36.02 | 286200 |
| 2022-12-06 | 37.78 | $37.99 | 309600 |
| 2022-12-05 | 37.46 | $38.83 | 254400 |
| 2022-12-02 | 36.79 | $38.89 | 400300 |
| 2022-12-01 | 35.95 | $36.93 | 410100 |
| 2022-11-30 | 35.53 | $36.88 | 786900 |
| 2022-11-29 | 35.04 | $36.39 | 286700 |
| 2022-11-28 | 34.60 | $36.47 | 384200 |
| 2022-11-25 | 34.03 | $34.81 | 75000 |
| 2022-11-23 | 33.88 | $34.37 | 411500 |
| 2022-11-22 | 33.84 | $34.69 | 243500 |
| 2022-11-21 | 33.71 | $34.00 | 385400 |
| 2022-11-18 | 33.77 | $34.32 | 276000 |
| 2022-11-17 | 33.76 | $33.47 | 168500 |
| 2022-11-16 | 34.03 | $33.06 | 346200 |
| 2022-11-15 | 34.50 | $34.79 | 424500 |
| 2022-11-14 | 34.54 | $34.29 | 350500 |
| 2022-11-11 | 34.75 | $34.41 | 597600 |
| 2022-11-10 | 34.97 | $34.80 | 362800 |
| 2022-11-09 | 35.14 | $33.06 | 905400 |
| 2022-11-08 | 35.89 | $35.40 | 625500 |
| 2022-11-07 | 36.07 | $34.77 | 368500 |
| 2022-11-04 | 36.49 | $35.70 | 272200 |
| 2022-11-03 | 36.71 | $36.57 | 472800 |
| 2022-11-02 | 36.69 | $36.93 | 633100 |
| 2022-11-01 | 36.56 | $37.12 | 253000 |
| 2022-10-31 | 36.33 | $36.57 | 276300 |
| 2022-10-28 | 36.23 | $37.34 | 361400 |
| 2022-10-27 | 35.86 | $36.36 | 221600 |
| 2022-10-26 | 35.73 | $36.48 | 186600 |
| 2022-10-25 | 35.53 | $36.62 | 335400 |
| 2022-10-24 | 35.25 | $35.65 | 333600 |
| 2022-10-21 | 35.22 | $36.20 | 207500 |
| 2022-10-20 | 35.02 | $36.15 | 429200 |
| 2022-10-19 | 34.81 | $35.12 | 205100 |
| 2022-10-18 | 34.88 | $35.52 | 183100 |
| 2022-10-17 | 34.86 | $34.76 | 132900 |
| 2022-10-14 | 35.08 | $34.67 | 464300 |
| 2022-10-13 | 35.39 | $36.13 | 194700 |
| 2022-10-12 | 35.32 | $35.44 | 176200 |
| 2022-10-11 | 35.47 | $34.67 | 198900 |
| 2022-10-10 | 35.90 | $34.49 | 591700 |
| 2022-10-07 | 36.50 | $36.69 | 341000 |
| 2022-10-06 | 36.53 | $38.30 | 191100 |
| 2022-10-05 | 36.07 | $37.13 | 379600 |
| 2022-10-04 | 35.89 | $36.96 | 393900 |
| 2022-10-03 | 35.73 | $36.04 | 650500 |
| 2022-09-30 | 35.84 | $36.10 | 615400 |
| 2022-09-29 | 35.96 | $35.89 | 255500 |
| 2022-09-28 | 36.20 | $36.50 | 338900 |
| 2022-09-27 | 36.30 | $36.00 | 267100 |
| 2022-09-26 | 36.59 | $35.91 | 353300 |
| 2022-09-23 | 36.98 | $35.53 | 343700 |
| 2022-09-22 | 37.59 | $37.09 | 272500 |
| 2022-09-21 | 37.83 | $37.46 | 413700 |
| 2022-09-20 | 38.01 | $37.53 | 160800 |
| 2022-09-19 | 38.21 | $37.88 | 433300 |
| 2022-09-16 | 38.34 | $37.31 | 306600 |
| 2022-09-15 | 38.68 | $39.30 | 243700 |
| 2022-09-14 | 38.45 | $38.81 | 254300 |
| 2022-09-13 | 38.32 | $37.99 | 293700 |
| 2022-09-12 | 38.42 | $38.84 | 354300 |
| 2022-09-09 | 38.26 | $37.53 | 301200 |
| 2022-09-08 | 38.47 | $38.36 | 1.3M |
| 2022-09-07 | 38.47 | $37.62 | 281600 |
| 2022-09-06 | 38.69 | $37.08 | 364300 |
| 2022-09-02 | 39.11 | $39.00 | 355500 |
| 2022-09-01 | 39.00 | $39.53 | 424200 |
| 2022-08-31 | 38.69 | $38.81 | 378900 |
| 2022-08-30 | 38.53 | $37.86 | 210100 |
| 2022-08-29 | 38.61 | $38.20 | 334900 |
| 2022-08-26 | 38.60 | $36.97 | 242300 |
| 2022-08-25 | 38.94 | $37.94 | 356900 |
| 2022-08-24 | 39.04 | $39.82 | 736700 |
| 2022-08-23 | 38.54 | $38.99 | 573000 |
| 2022-08-22 | 38.18 | $36.98 | 274800 |
| 2022-08-19 | 38.35 | $37.00 | 269400 |
| 2022-08-18 | 38.53 | $37.45 | 500000 |
| 2022-08-17 | 38.59 | $36.40 | 561500 |
| 2022-08-16 | 38.96 | $38.18 | 739600 |
| 2022-08-15 | 38.82 | $37.57 | 337700 |
| 2022-08-12 | 38.81 | $37.89 | 765200 |
| 2022-08-11 | 38.66 | $38.02 | 432900 |
| 2022-08-10 | 38.40 | $39.68 | 566500 |
| 2022-08-09 | 37.53 | $39.35 | 380100 |
| 2022-08-08 | 36.54 | $39.65 | 716000 |
| 2022-08-05 | 35.21 | $38.47 | 1.2M |
| 2022-08-04 | 33.95 | $36.28 | 743100 |
| 2022-08-03 | 33.10 | $33.65 | 273600 |
| 2022-08-02 | 32.88 | $32.01 | 453900 |
| 2022-08-01 | 33.14 | $31.68 | 319500 |
| 2022-07-29 | 33.54 | $33.15 | 157400 |
| 2022-07-28 | 33.56 | $33.50 | 216600 |
| 2022-07-27 | 33.46 | $33.58 | 255900 |
| 2022-07-26 | 33.31 | $32.72 | 220500 |
| 2022-07-25 | 33.38 | $32.37 | 192700 |
| 2022-07-22 | 33.57 | $32.44 | 317600 |
| 2022-07-21 | 33.76 | $34.93 | 547900 |
| 2022-07-20 | 33.19 | $33.91 | 589600 |
| 2022-07-19 | 32.81 | $32.69 | 148700 |
| 2022-07-18 | 32.72 | $31.17 | 219700 |
| 2022-07-15 | 33.08 | $32.19 | 242300 |
| 2022-07-14 | 33.17 | $31.98 | 302200 |
| 2022-07-13 | 33.34 | $33.08 | 304700 |
| 2022-07-12 | 33.18 | $32.66 | 462900 |
| 2022-07-11 | 33.10 | $33.09 | 391000 |
| 2022-07-08 | 32.85 | $33.44 | 638900 |
| 2022-07-07 | 32.41 | $32.33 | 558100 |
| 2022-07-06 | 32.21 | $33.31 | 913900 |
| 2022-07-05 | 31.65 | $31.60 | 264700 |
| 2022-07-01 | 31.49 | $30.79 | 236400 |
| 2022-06-30 | 31.53 | $30.42 | 385700 |
| 2022-06-29 | 31.69 | $30.90 | 628000 |
| 2022-06-28 | 31.72 | $30.11 | 398700 |
| 2022-06-27 | 31.99 | $31.46 | 454300 |
| 2022-06-24 | 31.87 | $31.00 | 1.5M |
| 2022-06-23 | 31.85 | $31.71 | 4.5M |
| 2022-06-22 | 31.58 | $34.70 | 618500 |
| 2022-06-21 | 30.29 | $32.97 | 679300 |
| 2022-06-17 | 29.25 | $30.48 | 512200 |
| 2022-06-16 | 28.78 | $28.74 | 199800 |
| 2022-06-15 | 28.74 | $28.81 | 171200 |
| 2022-06-14 | 28.67 | $28.47 | 324400 |
| 2022-06-13 | 28.70 | $27.24 | 486900 |
| 2022-06-10 | 29.12 | $28.06 | 251100 |
| 2022-06-09 | 29.37 | $29.68 | 325400 |
| 2022-06-08 | 29.16 | $30.83 | 270000 |
| 2022-06-07 | 28.53 | $30.25 | 323900 |
| 2022-06-06 | 27.95 | $29.95 | 451200 |
| 2022-06-03 | 27.34 | $29.61 | 546200 |
| 2022-06-02 | 26.72 | $28.00 | 441600 |
| 2022-06-01 | 26.49 | $26.68 | 712200 |
| 2022-05-31 | 26.64 | $26.35 | 391800 |
| 2022-05-27 | 26.95 | $27.49 | 839400 |
| 2022-05-26 | 26.98 | $26.54 | 469200 |
| 2022-05-25 | 27.33 | $26.53 | 417100 |
| 2022-05-24 | 27.77 | $26.49 | 770300 |
| 2022-05-23 | 28.34 | $28.42 | 417400 |
| 2022-05-20 | 28.43 | $29.14 | 304900 |
| 2022-05-19 | 28.33 | $28.52 | 547000 |
| 2022-05-18 | 28.41 | $29.24 | 469200 |
| 2022-05-17 | 28.29 | $30.87 | 304800 |
| 2022-05-16 | 27.65 | $29.92 | 288500 |
| 2022-05-13 | 27.18 | $29.78 | 673300 |
| 2022-05-12 | 26.68 | $27.44 | 438700 |
| 2022-05-11 | 26.84 | $26.94 | 631800 |
| 2022-05-10 | 27.22 | $28.57 | 1.1M |
| 2022-05-09 | 27.20 | $25.44 | 750200 |
| 2022-05-06 | 28.19 | $27.23 | 443000 |
| 2022-05-05 | 28.85 | $28.27 | 167100 |
| 2022-05-04 | 29.35 | $29.62 | 584700 |
| 2022-05-03 | 29.55 | $28.65 | 460600 |
| 2022-05-02 | 30.11 | $29.05 | 787800 |
| 2022-04-29 | 30.69 | $28.27 | 605300 |
| 2022-04-28 | 31.65 | $29.90 | 464900 |
| 2022-04-27 | 32.30 | $30.48 | 463100 |
| 2022-04-26 | 32.92 | $31.42 | 308000 |
| 2022-04-25 | 33.37 | $32.98 | 207800 |
| 2022-04-22 | 33.42 | $32.19 | 174900 |
| 2022-04-21 | 33.72 | $32.72 | 257000 |
| 2022-04-20 | 33.90 | $33.83 | 378900 |
| 2022-04-19 | 33.76 | $33.33 | 127300 |
| 2022-04-18 | 33.74 | $32.61 | 215200 |
| 2022-04-14 | 33.93 | $33.77 | 165700 |
| 2022-04-13 | 33.77 | $34.12 | 287200 |
| 2022-04-12 | 33.45 | $31.52 | 316100 |
| 2022-04-11 | 33.87 | $31.81 | 789000 |
| 2022-04-08 | 34.27 | $34.70 | 476800 |
| 2022-04-07 | 33.82 | $34.30 | 785700 |
| 2022-04-06 | 33.38 | $34.93 | 774500 |
| 2022-04-05 | 32.63 | $35.16 | 1.0M |
| 2022-04-04 | 31.63 | $34.15 | 546400 |
| 2022-04-01 | 30.72 | $32.36 | 362300 |
| 2022-03-31 | 30.17 | $30.57 | 222900 |
| 2022-03-30 | 30.07 | $30.12 | 200800 |
| 2022-03-29 | 30.10 | $30.53 | 374800 |
| 2022-03-28 | 30.00 | $28.79 | 326000 |
| 2022-03-25 | 30.43 | $29.66 | 503800 |
| 2022-03-24 | 30.68 | $30.35 | 2.0M |
| 2022-03-23 | 30.77 | $29.73 | 1.0M |
| 2022-03-22 | 31.07 | $32.51 | 249500 |
| 2022-03-21 | 30.54 | $31.52 | 292900 |
| 2022-03-18 | 30.22 | $32.65 | 557000 |
| 2022-03-17 | 29.47 | $30.83 | 183500 |
| 2022-03-16 | 29.14 | $29.47 | 151300 |
| 2022-03-15 | 29.17 | $28.07 | 211300 |
| 2022-03-14 | 29.66 | $27.79 | 244000 |
| 2022-03-11 | 30.36 | $28.98 | 200700 |
| 2022-03-10 | 30.82 | $30.01 | 277700 |
| 2022-03-09 | 31.06 | $30.76 | 372800 |
| 2022-03-08 | 31.11 | $30.45 | 391200 |
| 2022-03-07 | 31.27 | $30.21 | 438700 |
| 2022-03-04 | 31.52 | $30.23 | 415100 |
| 2022-03-03 | 31.82 | $31.42 | 244600 |
| 2022-03-02 | 31.79 | $32.74 | 477300 |
| 2022-03-01 | 31.33 | $31.76 | 395700 |
| 2022-02-28 | 31.07 | $31.70 | 385700 |
| 2022-02-25 | 30.76 | $31.04 | 440200 |
| 2022-02-24 | 30.58 | $29.21 | 264100 |
| 2022-02-23 | 30.94 | $27.86 | 1.0M |
| 2022-02-22 | 31.80 | $30.88 | 239100 |
| 2022-02-18 | 31.87 | $31.32 | 175300 |
| 2022-02-17 | 31.80 | $31.24 | 367300 |
| 2022-02-16 | 31.72 | $33.13 | 302500 |
| 2022-02-15 | 31.01 | $32.79 | 391700 |
| 2022-02-14 | 30.24 | $30.60 | 154600 |
| 2022-02-11 | 29.99 | $30.56 | 198200 |
| 2022-02-10 | 29.68 | $30.60 | 220000 |
| 2022-02-09 | 29.29 | $31.90 | 360600 |
| 2022-02-08 | 28.40 | $30.02 | 190400 |
| 2022-02-07 | 27.91 | $28.92 | 335700 |
| 2022-02-04 | 27.67 | $28.00 | 559200 |
| 2022-02-03 | 27.68 | $28.72 | 359100 |
| 2022-02-02 | 27.47 | $29.53 | 323500 |
| 2022-02-01 | 26.96 | $29.64 | 650200 |
| 2022-01-31 | 26.33 | $27.12 | 445400 |
| 2022-01-28 | 26.37 | $26.16 | 189300 |
| 2022-01-27 | 26.75 | $25.09 | 368000 |
| 2022-01-26 | 27.56 | $26.48 | 217500 |
| 2022-01-25 | 28.13 | $26.29 | 926600 |
| 2022-01-24 | 28.89 | $27.10 | 824300 |
| 2022-01-21 | 29.57 | $26.00 | 778800 |
| 2022-01-20 | 30.74 | $29.12 | 665700 |
| 2022-01-19 | 31.18 | $31.61 | 916800 |
| 2022-01-18 | 30.92 | $30.82 | 513500 |
| 2022-01-14 | 30.84 | $31.96 | 672700 |
| 2022-01-13 | 30.37 | $29.13 | 259800 |
| 2022-01-12 | 30.68 | $29.60 | 138300 |
| 2022-01-11 | 30.91 | $30.41 | 832800 |
| 2022-01-10 | 30.92 | $28.71 | 1.1M |
| 2022-01-07 | 31.46 | $30.50 | 585200 |
| 2022-01-06 | 31.54 | $31.05 | 435300 |
| 2022-01-05 | 31.43 | $30.50 | 438300 |
| 2022-01-04 | 31.47 | $30.01 | 314300 |
| 2022-01-03 | 31.64 | $31.59 | 348200 |
| 2021-12-31 | 31.33 | $31.24 | 154300 |
| 2021-12-30 | 31.04 | $31.99 | 202400 |
| 2021-12-29 | 30.44 | $31.41 | 177100 |
| 2021-12-28 | 29.87 | $31.50 | 231000 |
| 2021-12-27 | 29.13 | $31.22 | 512300 |
| 2021-12-23 | 28.31 | $30.50 | 233200 |
| 2021-12-22 | 27.54 | $29.60 | 321000 |
| 2021-12-21 | 26.89 | $29.45 | 215000 |
| 2021-12-20 | 26.15 | $28.61 | 317200 |
| 2021-12-17 | 25.53 | $28.10 | 398900 |
| 2021-12-16 | 24.94 | $26.39 | 295700 |
| 2021-12-15 | 24.80 | $26.57 | 353000 |
| 2021-12-14 | 24.59 | $25.51 | 402200 |
| 2021-12-13 | 24.69 | $26.11 | 284500 |
| 2021-12-10 | 24.66 | $25.85 | 269400 |
| 2021-12-09 | 24.74 | $26.41 | 406200 |
| 2021-12-08 | 24.68 | $27.45 | 552900 |
| 2021-12-07 | 24.32 | $25.87 | 285400 |
| 2021-12-06 | 24.42 | $24.73 | 758400 |
| 2021-12-03 | 24.94 | $24.76 | 1.7M |
| 2021-12-02 | 25.60 | $25.88 | 251100 |
| 2021-12-01 | 26.08 | $25.83 | 467300 |
| 2021-11-30 | 26.71 | $26.70 | 1.1M |
| 2021-11-29 | 27.24 | $26.79 | 510500 |
| 2021-11-26 | 27.88 | $27.44 | 383800 |
| 2021-11-24 | 28.48 | $28.19 | 289000 |
| 2021-11-23 | 29.00 | $28.07 | 414800 |
| 2021-11-22 | 29.68 | $27.13 | 710300 |
| 2021-11-19 | 30.82 | $28.99 | 688900 |
| 2021-11-18 | 31.63 | $29.28 | 959100 |
| 2021-11-17 | 32.53 | $30.63 | 746300 |
| 2021-11-16 | 33.18 | $31.99 | 348300 |
| 2021-11-15 | 33.54 | $31.68 | 255900 |
| 2021-11-12 | 34.06 | $31.46 | 372600 |
| 2021-11-11 | 34.74 | $31.69 | 860500 |
| 2021-11-10 | 35.46 | $33.79 | 257500 |
| 2021-11-09 | 35.64 | $35.25 | 416000 |
| 2021-11-08 | 35.37 | $35.21 | 342800 |
| 2021-11-05 | 35.00 | $35.40 | 502200 |
| 2021-11-04 | 34.46 | $34.78 | 528900 |
| 2021-11-03 | 33.96 | $34.10 | 806500 |
| 2021-11-02 | 33.53 | $34.08 | 679700 |
| 2021-11-01 | 32.96 | $33.31 | 732200 |
| 2021-10-29 | 32.49 | $31.15 | 416500 |
| 2021-10-28 | 32.56 | $30.69 | 816200 |
| 2021-10-27 | 32.74 | $30.09 | 686400 |
| 2021-10-26 | 33.12 | $30.57 | 342600 |
| 2021-10-25 | 33.38 | $30.73 | 642100 |
| 2021-10-22 | 33.59 | $30.86 | 538400 |
| 2021-10-21 | 33.74 | $30.63 | 323900 |
| 2021-10-20 | 33.94 | $30.35 | 573000 |
| 2021-10-19 | 34.20 | $29.81 | 949500 |
| 2021-10-18 | 34.62 | $30.72 | 1.8M |
| 2021-10-15 | 34.75 | $33.66 | 1.2M |
| 2021-10-14 | 33.90 | $32.96 | 1.7M |
| 2021-10-13 | 33.00 | $31.98 | 601900 |
| 2021-10-12 | 32.13 | $31.96 | 1.0M |
| 2021-10-11 | 30.98 | $31.65 | 1.1M |
| 2021-10-08 | 29.61 | $32.85 | 1.8M |
| 2021-10-07 | 27.48 | $31.67 | 1.6M |
| 2021-10-06 | 25.19 | $32.03 | 16.0M |
| 2021-10-05 | 22.24 | $29.99 | 24.9M |
| 2021-10-04 | 19.26 | $31.50 | 63.8M |
| 2021-10-01 | 15.14 | $15.60 | 295300 |
| 2021-09-30 | 15.15 | $15.28 | 293100 |
| 2021-09-29 | 15.28 | $14.86 | 277300 |
| 2021-09-28 | 15.58 | $15.33 | 234100 |
| 2021-09-27 | 15.80 | $15.78 | 313000 |
| 2021-09-24 | 15.95 | $15.07 | 516300 |
| 2021-09-23 | 16.35 | $15.86 | 215500 |
| 2021-09-22 | 16.61 | $16.02 | 424500 |
| 2021-09-21 | 16.87 | $15.77 | 386000 |
| 2021-09-20 | 17.28 | $16.25 | 588100 |
| 2021-09-17 | 17.62 | $17.86 | 496100 |
| 2021-09-16 | 17.53 | $17.00 | 332300 |
| 2021-09-15 | 17.69 | $17.28 | 368000 |
| 2021-09-14 | 17.80 | $17.59 | 219600 |
| 2021-09-13 | 17.83 | $17.70 | 304000 |
| 2021-09-10 | 17.83 | $17.45 | 231400 |
| 2021-09-09 | 17.90 | $17.91 | 138500 |
| 2021-09-08 | 17.84 | $17.18 | 103800 |
| 2021-09-07 | 18.00 | $17.69 | 54100 |
| 2021-09-03 | 18.02 | $18.20 | 187700 |
| 2021-09-02 | 17.89 | $19.45 | 119200 |
| 2021-09-01 | 17.32 | $18.15 | 134700 |
| 2021-08-31 | 17.05 | $17.65 | 108800 |
| 2021-08-30 | 16.87 | $16.91 | 123800 |
| 2021-08-27 | 16.89 | $17.36 | 125800 |
| 2021-08-26 | 16.78 | $17.00 | 134800 |
| 2021-08-25 | 16.76 | $17.00 | 239000 |
| 2021-08-24 | 16.75 | $17.00 | 182300 |
| 2021-08-23 | 16.73 | $16.64 | 234900 |
| 2021-08-20 | 16.83 | $16.44 | 78600 |
| 2021-08-19 | 17.03 | $16.38 | 120000 |
| 2021-08-18 | 17.28 | $16.99 | 127500 |
| 2021-08-17 | 17.40 | $16.97 | 77600 |
| 2021-08-16 | 17.56 | $17.74 | 204400 |
| 2021-08-13 | 17.51 | $18.45 | 402400 |
| 2021-08-12 | 17.22 | $17.86 | 226300 |
| 2021-08-11 | 17.07 | $18.68 | 288100 |
| 2021-08-10 | 16.62 | $16.80 | 495700 |
| 2021-08-09 | 16.68 | $16.39 | 130500 |
| 2021-08-06 | 16.89 | $16.50 | 113100 |
| 2021-08-05 | 17.12 | $17.00 | 252900 |
| 2021-08-04 | 17.25 | $16.73 | 79500 |
| 2021-08-03 | 17.49 | $17.24 | 190200 |
| 2021-08-02 | 17.64 | $17.58 | 363500 |
| 2021-07-30 | 17.71 | $17.27 | 106100 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
60.52
2026-07-27
Close Price
$65.78
Vol: 517185
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
29.09
Average
51.38
Maximum
80.26
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-27 | 60.52 | $65.78 | 517185 |
| 2026-07-24 | 59.81 | $65.42 | 529959 |
| 2026-07-23 | 59.81 | $65.42 | 490795 |
| 2026-07-22 | 61.93 | $66.18 | 593542 |
| 2026-07-21 | 63.51 | $66.74 | 832630 |
| 2026-07-20 | 62.37 | $66.04 | 701658 |
| 2026-07-17 | 68.84 | $68.26 | 1.3M |
| 2026-07-16 | 66.96 | $66.98 | 1.5M |
| 2026-07-15 | 69.22 | $67.71 | 772030 |
| 2026-07-14 | 68.66 | $67.30 | 1.0M |
| 2026-07-13 | 69.91 | $67.72 | 1.5M |
| 2026-07-10 | 73.53 | $68.92 | 1.5M |
| 2026-07-09 | 80.26 | $70.96 | 2.6M |
| 2026-07-08 | 79.37 | $69.95 | 4.8M |
| 2026-07-07 | 71.42 | $63.37 | 1.4M |
| 2026-07-06 | 66.08 | $60.54 | 1.7M |
| 2026-07-02 | 67.87 | $60.96 | 1.5M |
| 2026-07-01 | 66.51 | $60.30 | 1.3M |
| 2026-06-30 | 66.76 | $60.36 | 1.3M |
| 2026-06-29 | 66.31 | $60.13 | 1.7M |
| 2026-06-26 | 65.56 | $59.74 | 8.8M |
| 2026-06-25 | 59.01 | $56.78 | 1.1M |
| 2026-06-24 | 55.77 | $55.58 | 1.4M |
| 2026-06-23 | 52.91 | $54.61 | 1.5M |
| 2026-06-22 | 53.52 | $54.79 | 1.9M |
| 2026-06-18 | 47.51 | $52.91 | 1.9M |
| 2026-06-17 | 48.43 | $53.20 | 1.2M |
| 2026-06-16 | 44.16 | $51.99 | 710000 |
| 2026-06-15 | 45.37 | $52.40 | 1.2M |
| 2026-06-12 | 44.31 | $52.10 | 704211 |
| 2026-06-11 | 44.55 | $52.19 | 1.7M |
| 2026-06-10 | 41.64 | $51.34 | 1.3M |
| 2026-06-09 | 45.52 | $52.79 | 1.4M |
| 2026-06-08 | 39.71 | $51.21 | 1.2M |
| 2026-06-05 | 41.08 | $51.73 | 1.7M |
| 2026-06-04 | 44.62 | $52.99 | 1.4M |
| 2026-06-03 | 46.02 | $53.46 | 1.7M |
| 2026-06-02 | 41.72 | $52.30 | 1.9M |
| 2026-06-01 | 44.98 | $53.41 | 1.3M |
| 2026-05-29 | 49.34 | $54.73 | 1.4M |
| 2026-05-28 | 49.55 | $54.79 | 2.4M |
| 2026-05-27 | 46.37 | $53.90 | 2.3M |
| 2026-05-26 | 46.62 | $53.98 | 1.8M |
| 2026-05-22 | 47.20 | $54.17 | 969842 |
| 2026-05-21 | 47.03 | $54.12 | 1.1M |
| 2026-05-20 | 48.63 | $54.68 | 1.0M |
| 2026-05-19 | 46.69 | $54.05 | 852800 |
| 2026-05-18 | 45.64 | $53.71 | 677000 |
| 2026-05-15 | 47.42 | $54.39 | 610337 |
| 2026-05-14 | 51.98 | $56.00 | 1.4M |
| 2026-05-13 | 51.65 | $55.88 | 1.1M |
| 2026-05-12 | 49.23 | $55.00 | 789700 |
| 2026-05-11 | 51.39 | $55.78 | 714926 |
| 2026-05-08 | 53.28 | $56.44 | 920547 |
| 2026-05-07 | 52.17 | $56.00 | 576400 |
| 2026-05-06 | 60.18 | $58.59 | 724100 |
| 2026-05-05 | 58.10 | $57.71 | 1.2M |
| 2026-05-04 | 57.36 | $57.40 | 809500 |
| 2026-05-01 | 54.19 | $56.13 | 1.8M |
| 2026-04-30 | 53.96 | $56.04 | 1.3M |
| 2026-04-29 | 53.24 | $55.75 | 1.7M |
| 2026-04-28 | 50.13 | $54.53 | 729511 |
| 2026-04-27 | 49.42 | $54.26 | 693981 |
| 2026-04-24 | 51.96 | $55.24 | 601481 |
| 2026-04-23 | 52.41 | $55.41 | 613440 |
| 2026-04-22 | 55.71 | $56.65 | 720818 |
| 2026-04-21 | 55.17 | $56.40 | 666700 |
| 2026-04-20 | 57.00 | $57.09 | 1.1M |
| 2026-04-17 | 64.69 | $59.70 | 870230 |
| 2026-04-16 | 62.34 | $58.43 | 976900 |
| 2026-04-15 | 63.77 | $58.88 | 937428 |
| 2026-04-14 | 65.26 | $59.35 | 851666 |
| 2026-04-13 | 63.99 | $58.60 | 498401 |
| 2026-04-10 | 63.65 | $58.40 | 656000 |
| 2026-04-09 | 64.19 | $58.59 | 764500 |
| 2026-04-08 | 62.52 | $57.54 | 819723 |
| 2026-04-07 | 62.81 | $57.65 | 667703 |
| 2026-04-06 | 61.55 | $56.84 | 1.7M |
| 2026-04-02 | 61.57 | $56.85 | 897518 |
| 2026-04-01 | 61.34 | $56.69 | 1.4M |
| 2026-03-31 | 64.75 | $58.15 | 1.6M |
| 2026-03-30 | 61.09 | $55.55 | 1.1M |
| 2026-03-27 | 59.45 | $54.48 | 966700 |
| 2026-03-26 | 61.89 | $55.53 | 1.1M |
| 2026-03-25 | 61.98 | $55.57 | 1.8M |
| 2026-03-24 | 58.79 | $53.38 | 1.1M |
| 2026-03-23 | 61.10 | $54.42 | 1.6M |
| 2026-03-20 | 62.26 | $54.94 | 1.8M |
| 2026-03-19 | 62.76 | $55.17 | 1.5M |
| 2026-03-18 | 62.64 | $55.07 | 1.6M |
| 2026-03-17 | 62.90 | $55.20 | 1.0M |
| 2026-03-16 | 62.28 | $54.66 | 1.7M |
| 2026-03-13 | 63.34 | $55.23 | 3.9M |
| 2026-03-12 | 68.50 | $57.90 | 2.9M |
| 2026-03-11 | 70.84 | $59.04 | 5.5M |
| 2026-03-10 | 74.15 | $60.61 | 3.8M |
| 2026-03-09 | 78.96 | $62.76 | 11.5M |
| 2026-03-06 | 47.87 | $41.94 | 1.1M |
| 2026-03-05 | 48.23 | $42.05 | 815200 |
| 2026-03-04 | 51.55 | $43.05 | 1.1M |
| 2026-03-03 | 54.18 | $43.79 | 1.6M |
| 2026-03-02 | 50.14 | $42.55 | 1.3M |
| 2026-02-27 | 52.55 | $43.23 | 1.7M |
| 2026-02-26 | 59.30 | $44.92 | 709138 |
| 2026-02-25 | 58.28 | $44.58 | 656546 |
| 2026-02-24 | 59.15 | $44.79 | 958510 |
| 2026-02-23 | 52.48 | $42.72 | 706033 |
| 2026-02-20 | 50.67 | $42.23 | 735310 |
| 2026-02-19 | 54.07 | $43.08 | 698113 |
| 2026-02-18 | 52.02 | $42.51 | 800700 |
| 2026-02-17 | 48.78 | $41.66 | 1.1M |
| 2026-02-13 | 48.08 | $41.48 | 763832 |
| 2026-02-12 | 48.57 | $41.62 | 718341 |
| 2026-02-11 | 52.76 | $42.76 | 900446 |
| 2026-02-10 | 52.32 | $42.63 | 881600 |
| 2026-02-09 | 51.65 | $42.43 | 748300 |
| 2026-02-06 | 48.02 | $41.38 | 611414 |
| 2026-02-05 | 44.28 | $40.39 | 542441 |
| 2026-02-04 | 46.74 | $41.15 | 684450 |
| 2026-02-03 | 50.10 | $42.12 | 880541 |
| 2026-02-02 | 47.63 | $41.45 | 649600 |
| 2026-01-30 | 45.95 | $41.01 | 631700 |
| 2026-01-29 | 48.46 | $41.76 | 612817 |
| 2026-01-28 | 49.11 | $41.95 | 610307 |
| 2026-01-27 | 50.59 | $42.39 | 567034 |
| 2026-01-26 | 49.97 | $42.20 | 1.2M |
| 2026-01-23 | 48.55 | $41.76 | 522610 |
| 2026-01-22 | 50.02 | $42.24 | 1.3M |
| 2026-01-21 | 46.01 | $41.00 | 1.4M |
| 2026-01-20 | 47.44 | $41.49 | 738843 |
| 2026-01-16 | 42.18 | $39.98 | 1.0M |
| 2026-01-15 | 44.30 | $40.74 | 865700 |
| 2026-01-14 | 46.77 | $41.58 | 1.2M |
| 2026-01-13 | 42.34 | $40.36 | 698900 |
| 2026-01-12 | 44.86 | $41.23 | 1.3M |
| 2026-01-09 | 47.73 | $42.15 | 2.1M |
| 2026-01-08 | 44.32 | $41.22 | 1.0M |
| 2026-01-07 | 47.15 | $42.12 | 1.3M |
| 2026-01-06 | 42.83 | $41.00 | 1.5M |
| 2026-01-05 | 45.31 | $41.79 | 1.5M |
| 2026-01-02 | 55.80 | $44.49 | 1.2M |
| 2025-12-31 | 57.34 | $44.82 | 1.1M |
| 2025-12-30 | 54.82 | $44.12 | 664200 |
| 2025-12-29 | 55.76 | $44.33 | 584335 |
| 2025-12-26 | 58.05 | $44.84 | 310400 |
| 2025-12-24 | 58.81 | $45.01 | 295400 |
| 2025-12-23 | 57.34 | $44.54 | 459700 |
| 2025-12-22 | 64.53 | $46.08 | 1.2M |
| 2025-12-19 | 58.11 | $44.10 | 1.0M |
| 2025-12-18 | 54.69 | $43.23 | 750600 |
| 2025-12-17 | 53.78 | $43.01 | 777545 |
| 2025-12-16 | 53.74 | $43.00 | 812300 |
| 2025-12-15 | 56.53 | $43.60 | 1.1M |
| 2025-12-12 | 58.75 | $44.06 | 821047 |
| 2025-12-11 | 57.37 | $43.66 | 856400 |
| 2025-12-10 | 56.61 | $43.44 | 722719 |
| 2025-12-09 | 56.96 | $43.52 | 514300 |
| 2025-12-08 | 61.53 | $44.53 | 971200 |
| 2025-12-05 | 63.85 | $45.01 | 518930 |
| 2025-12-04 | 62.74 | $44.61 | 599900 |
| 2025-12-03 | 61.85 | $44.29 | 1.0M |
| 2025-12-02 | 57.61 | $42.88 | 999544 |
| 2025-12-01 | 60.46 | $43.51 | 815800 |
| 2025-11-28 | 66.47 | $44.72 | 236731 |
| 2025-11-26 | 65.85 | $44.49 | 1.1M |
| 2025-11-25 | 64.38 | $43.94 | 1.2M |
| 2025-11-24 | 58.51 | $42.05 | 972700 |
| 2025-11-21 | 55.22 | $41.16 | 626000 |
| 2025-11-20 | 51.56 | $40.27 | 779700 |
| 2025-11-19 | 53.33 | $40.65 | 559200 |
| 2025-11-18 | 53.16 | $40.61 | 859800 |
| 2025-11-17 | 53.16 | $40.61 | 951900 |
| 2025-11-14 | 53.79 | $40.76 | 1.1M |
| 2025-11-13 | 51.17 | $40.04 | 967255 |
| 2025-11-12 | 49.82 | $39.68 | 643600 |
| 2025-11-11 | 50.71 | $39.92 | 485424 |
| 2025-11-10 | 44.82 | $38.41 | 432400 |
| 2025-11-07 | 44.15 | $38.25 | 475400 |
| 2025-11-06 | 44.31 | $38.30 | 586900 |
| 2025-11-05 | 45.44 | $38.66 | 1.1M |
| 2025-11-04 | 46.79 | $39.09 | 1.4M |
| 2025-11-03 | 53.98 | $41.12 | 1.1M |
| 2025-10-31 | 57.27 | $41.92 | 766100 |
| 2025-10-30 | 60.57 | $42.67 | 726400 |
| 2025-10-29 | 59.48 | $42.30 | 749146 |
| 2025-10-28 | 60.47 | $42.53 | 699800 |
| 2025-10-27 | 58.65 | $41.89 | 975508 |
| 2025-10-24 | 55.19 | $40.76 | 859000 |
| 2025-10-23 | 56.95 | $41.20 | 1.0M |
| 2025-10-22 | 61.08 | $42.18 | 639733 |
| 2025-10-21 | 65.00 | $43.04 | 714100 |
| 2025-10-20 | 66.90 | $43.44 | 810618 |
| 2025-10-17 | 62.14 | $41.63 | 832120 |
| 2025-10-16 | 64.78 | $42.17 | 805300 |
| 2025-10-15 | 64.06 | $41.90 | 512000 |
| 2025-10-14 | 60.23 | $40.57 | 432448 |
| 2025-10-13 | 58.39 | $39.99 | 856462 |
| 2025-10-10 | 57.26 | $39.64 | 940800 |
| 2025-10-09 | 65.15 | $41.28 | 1.2M |
| 2025-10-08 | 58.41 | $39.25 | 690454 |
| 2025-10-07 | 58.07 | $39.16 | 627741 |
| 2025-10-06 | 60.10 | $39.55 | 730000 |
| 2025-10-03 | 60.41 | $39.61 | 537300 |
| 2025-10-02 | 59.04 | $39.20 | 682300 |
| 2025-10-01 | 58.78 | $39.12 | 1.2M |
| 2025-09-30 | 63.80 | $40.15 | 1.2M |
| 2025-09-29 | 60.40 | $39.06 | 1.0M |
| 2025-09-26 | 56.56 | $37.98 | 680100 |
| 2025-09-25 | 50.38 | $36.52 | 702648 |
| 2025-09-24 | 50.71 | $36.59 | 711000 |
| 2025-09-23 | 54.16 | $37.31 | 468700 |
| 2025-09-22 | 54.36 | $37.35 | 867600 |
| 2025-09-19 | 52.74 | $36.95 | 1.0M |
| 2025-09-18 | 56.60 | $37.76 | 470635 |
| 2025-09-17 | 52.25 | $36.70 | 928700 |
| 2025-09-16 | 47.34 | $35.66 | 768100 |
| 2025-09-15 | 48.85 | $35.99 | 554048 |
| 2025-09-12 | 49.86 | $36.21 | 562306 |
| 2025-09-11 | 54.81 | $37.22 | 491245 |
| 2025-09-10 | 54.34 | $37.11 | 615200 |
| 2025-09-09 | 56.36 | $37.51 | 666611 |
| 2025-09-08 | 59.96 | $38.19 | 706201 |
| 2025-09-05 | 65.97 | $39.21 | 646100 |
| 2025-09-04 | 64.06 | $38.64 | 744300 |
| 2025-09-03 | 65.22 | $38.83 | 750219 |
| 2025-09-02 | 68.12 | $39.30 | 622800 |
| 2025-08-29 | 66.33 | $38.71 | 677600 |
| 2025-08-28 | 66.00 | $38.60 | 399614 |
| 2025-08-27 | 67.57 | $38.87 | 407933 |
| 2025-08-26 | 66.96 | $38.65 | 577400 |
| 2025-08-25 | 65.53 | $38.14 | 460034 |
| 2025-08-22 | 69.45 | $38.84 | 1.2M |
| 2025-08-21 | 67.72 | $38.18 | 770709 |
| 2025-08-20 | 66.24 | $37.64 | 542928 |
| 2025-08-19 | 65.45 | $37.36 | 582700 |
| 2025-08-18 | 67.91 | $37.82 | 1.2M |
| 2025-08-15 | 70.15 | $38.23 | 820100 |
| 2025-08-14 | 69.52 | $37.96 | 784700 |
| 2025-08-13 | 68.85 | $37.67 | 1.6M |
| 2025-08-12 | 64.58 | $35.99 | 2.0M |
| 2025-08-11 | 58.55 | $34.11 | 1.1M |
| 2025-08-08 | 55.97 | $33.43 | 865116 |
| 2025-08-07 | 56.96 | $33.63 | 602944 |
| 2025-08-06 | 60.19 | $34.27 | 752405 |
| 2025-08-05 | 60.86 | $34.40 | 2.4M |
| 2025-08-04 | 56.49 | $33.16 | 1.9M |
| 2025-08-01 | 43.66 | $30.50 | 754200 |
| 2025-07-31 | 43.84 | $30.54 | 680400 |
| 2025-07-30 | 44.88 | $30.77 | 700800 |
| 2025-07-29 | 45.32 | $30.87 | 915900 |
| 2025-07-28 | 45.75 | $30.97 | 1.3M |
| 2025-07-25 | 42.28 | $30.30 | 969939 |
| 2025-07-24 | 45.19 | $31.01 | 570100 |
| 2025-07-23 | 45.95 | $31.19 | 592111 |
| 2025-07-22 | 46.54 | $31.33 | 796736 |
| 2025-07-21 | 47.18 | $31.49 | 775400 |
| 2025-07-18 | 47.58 | $31.59 | 1.0M |
| 2025-07-17 | 49.66 | $32.12 | 639424 |
| 2025-07-16 | 47.60 | $31.62 | 938600 |
| 2025-07-15 | 47.03 | $31.48 | 896849 |
| 2025-07-14 | 51.31 | $32.60 | 618806 |
| 2025-07-11 | 49.80 | $32.21 | 595207 |
| 2025-07-10 | 52.88 | $32.98 | 732813 |
| 2025-07-09 | 51.77 | $32.68 | 1.3M |
| 2025-07-08 | 46.80 | $31.42 | 874178 |
| 2025-07-07 | 48.34 | $31.83 | 713324 |
| 2025-07-03 | 54.26 | $33.26 | 492500 |
| 2025-07-02 | 54.75 | $33.37 | 1.3M |
| 2025-07-01 | 49.73 | $32.09 | 1.6M |
| 2025-06-30 | 46.24 | $31.30 | 1.1M |
| 2025-06-27 | 50.92 | $32.40 | 13.2M |
| 2025-06-26 | 50.05 | $32.20 | 1.0M |
| 2025-06-25 | 48.12 | $31.76 | 1.4M |
| 2025-06-24 | 49.82 | $32.17 | 822800 |
| 2025-06-23 | 46.85 | $31.49 | 812900 |
| 2025-06-20 | 49.13 | $32.05 | 611837 |
| 2025-06-18 | 48.49 | $31.90 | 965118 |
| 2025-06-17 | 47.66 | $31.70 | 538446 |
| 2025-06-16 | 48.86 | $32.02 | 661231 |
| 2025-06-13 | 51.70 | $32.76 | 612200 |
| 2025-06-12 | 51.86 | $32.80 | 1.1M |
| 2025-06-11 | 49.93 | $32.26 | 1.1M |
| 2025-06-10 | 49.58 | $32.16 | 579700 |
| 2025-06-09 | 47.04 | $31.45 | 571518 |
| 2025-06-06 | 47.65 | $31.64 | 576200 |
| 2025-06-05 | 44.38 | $30.73 | 656500 |
| 2025-06-04 | 43.38 | $30.46 | 636103 |
| 2025-06-03 | 44.10 | $30.72 | 985838 |
| 2025-06-02 | 41.80 | $30.07 | 1.0M |
| 2025-05-30 | 37.17 | $28.85 | 2.5M |
| 2025-05-29 | 37.61 | $29.04 | 2.0M |
| 2025-05-28 | 35.50 | $28.49 | 873200 |
| 2025-05-27 | 37.64 | $29.46 | 1.1M |
| 2025-05-23 | 38.29 | $29.75 | 945539 |
| 2025-05-22 | 39.97 | $30.49 | 1.9M |
| 2025-05-21 | 39.87 | $30.46 | 543401 |
| 2025-05-20 | 42.06 | $31.43 | 918300 |
| 2025-05-19 | 40.52 | $30.95 | 753103 |
| 2025-05-16 | 38.39 | $30.29 | 966331 |
| 2025-05-15 | 36.02 | $29.57 | 1.1M |
| 2025-05-14 | 36.33 | $29.74 | 1.4M |
| 2025-05-13 | 35.89 | $29.60 | 6.8M |
| 2025-05-12 | 50.67 | $35.85 | 1.2M |
| 2025-05-09 | 47.96 | $35.02 | 1.1M |
| 2025-05-08 | 49.58 | $35.54 | 1.4M |
| 2025-05-07 | 48.92 | $35.33 | 1.1M |
| 2025-05-06 | 48.46 | $35.18 | 1.4M |
| 2025-05-05 | 55.97 | $37.54 | 778346 |
| 2025-05-02 | 58.67 | $38.28 | 1.1M |
| 2025-05-01 | 58.18 | $38.09 | 992500 |
| 2025-04-30 | 58.56 | $38.20 | 1.0M |
| 2025-04-29 | 59.14 | $38.37 | 944100 |
| 2025-04-28 | 57.91 | $37.84 | 502200 |
| 2025-04-25 | 57.41 | $37.62 | 436004 |
| 2025-04-24 | 59.18 | $38.20 | 637044 |
| 2025-04-23 | 57.88 | $37.59 | 701900 |
| 2025-04-22 | 56.02 | $36.73 | 957900 |
| 2025-04-21 | 51.16 | $34.70 | 678532 |
| 2025-04-17 | 52.26 | $35.11 | 825800 |
| 2025-04-16 | 48.85 | $33.78 | 695000 |
| 2025-04-15 | 46.81 | $33.03 | 476739 |
| 2025-04-14 | 47.80 | $33.44 | 858700 |
| 2025-04-11 | 42.01 | $31.40 | 970435 |
| 2025-04-10 | 39.93 | $30.73 | 1.3M |
| 2025-04-09 | 41.75 | $31.59 | 1.6M |
| 2025-04-08 | 29.84 | $28.23 | 1.6M |
| 2025-04-07 | 34.65 | $30.63 | 2.3M |
| 2025-04-04 | 29.09 | $29.40 | 728349 |
| 2025-04-03 | 31.83 | $30.71 | 904032 |
| 2025-04-02 | 33.55 | $31.46 | 1.1M |
| 2025-04-01 | 29.60 | $30.64 | 1.1M |
| 2025-03-31 | 37.02 | $33.55 | 576800 |
| 2025-03-28 | 39.30 | $34.26 | 288839 |
| 2025-03-27 | 39.96 | $34.46 | 316334 |
| 2025-03-26 | 41.01 | $34.78 | 482008 |
| 2025-03-25 | 41.39 | $34.90 | 375200 |
| 2025-03-24 | 46.80 | $36.45 | 460606 |
| 2025-03-21 | 41.61 | $35.34 | 475331 |
| 2025-03-20 | 39.12 | $34.85 | 295648 |
| 2025-03-19 | 39.41 | $34.94 | 315900 |
| 2025-03-18 | 40.14 | $35.17 | 391100 |
| 2025-03-17 | 41.51 | $35.60 | 595300 |
| 2025-03-14 | 40.25 | $35.32 | 271000 |
| 2025-03-13 | 39.63 | $35.18 | 408325 |
| 2025-03-12 | 40.49 | $35.48 | 305115 |
| 2025-03-11 | 37.42 | $34.76 | 666500 |
| 2025-03-10 | 35.27 | $34.27 | 408442 |
| 2025-03-07 | 41.43 | $36.50 | 617900 |
| 2025-03-06 | 43.99 | $37.28 | 515200 |
| 2025-03-05 | 43.52 | $37.17 | 613237 |
| 2025-03-04 | 38.43 | $36.02 | 649700 |
| 2025-03-03 | 37.36 | $35.79 | 745700 |
| 2025-02-28 | 40.99 | $37.02 | 1.3M |
| 2025-02-27 | 45.38 | $38.31 | 372348 |
| 2025-02-26 | 48.40 | $39.10 | 488400 |
| 2025-02-25 | 41.63 | $37.65 | 317400 |
| 2025-02-24 | 44.37 | $38.37 | 362621 |
| 2025-02-21 | 50.33 | $39.73 | 234720 |
| 2025-02-20 | 48.65 | $39.38 | 319104 |
| 2025-02-19 | 44.11 | $38.50 | 353902 |
| 2025-02-18 | 47.03 | $39.15 | 1.1M |
| 2025-02-14 | 45.77 | $38.91 | 411308 |
| 2025-02-13 | 47.32 | $39.26 | 379500 |
| 2025-02-12 | 48.39 | $39.50 | 251500 |
| 2025-02-11 | 42.70 | $38.39 | 334116 |
| 2025-02-10 | 46.47 | $39.25 | 514623 |
| 2025-02-07 | 46.27 | $39.21 | 338442 |
| 2025-02-06 | 48.01 | $39.60 | 391821 |
| 2025-02-05 | 50.56 | $40.15 | 442660 |
| 2025-02-04 | 49.78 | $39.98 | 415500 |
| 2025-02-03 | 47.79 | $39.55 | 312100 |
| 2025-01-31 | 49.65 | $39.98 | 644903 |
| 2025-01-30 | 51.85 | $40.47 | 946600 |
| 2025-01-29 | 50.67 | $40.19 | 324300 |
| 2025-01-28 | 49.87 | $40.00 | 472833 |
| 2025-01-27 | 50.32 | $40.11 | 290700 |
| 2025-01-24 | 49.70 | $39.95 | 353000 |
| 2025-01-23 | 49.81 | $39.98 | 341746 |
| 2025-01-22 | 46.84 | $39.19 | 231247 |
| 2025-01-21 | 46.03 | $38.98 | 340909 |
| 2025-01-17 | 44.27 | $38.52 | 469500 |
| 2025-01-16 | 47.81 | $39.62 | 452000 |
| 2025-01-15 | 49.56 | $40.13 | 359500 |
| 2025-01-14 | 47.86 | $39.65 | 635000 |
| 2025-01-13 | 42.48 | $38.25 | 480729 |
| 2025-01-10 | 42.96 | $38.41 | 442900 |
| 2025-01-08 | 46.53 | $39.55 | 190408 |
| 2025-01-07 | 50.70 | $40.74 | 274800 |
| 2025-01-06 | 50.63 | $40.72 | 406400 |
| 2025-01-03 | 49.91 | $40.51 | 328200 |
| 2025-01-02 | 48.77 | $40.17 | 546200 |
| 2024-12-31 | 45.39 | $39.20 | 431300 |
| 2024-12-30 | 42.92 | $38.53 | 313100 |
| 2024-12-27 | 43.76 | $38.83 | 270442 |
| 2024-12-26 | 45.60 | $39.48 | 241600 |
| 2024-12-24 | 41.81 | $38.42 | 129400 |
| 2024-12-23 | 40.78 | $38.14 | 365400 |
| 2024-12-20 | 42.02 | $38.63 | 1.1M |
| 2024-12-19 | 42.70 | $38.90 | 575919 |
| 2024-12-18 | 43.83 | $39.35 | 476700 |
| 2024-12-17 | 49.10 | $41.28 | 255900 |
| 2024-12-16 | 49.19 | $41.31 | 438605 |
| 2024-12-13 | 45.31 | $40.05 | 432300 |
| 2024-12-12 | 43.35 | $39.45 | 440724 |
| 2024-12-11 | 54.16 | $42.97 | 323000 |
| 2024-12-10 | 50.53 | $41.88 | 269200 |
| 2024-12-09 | 51.13 | $42.05 | 371611 |
| 2024-12-06 | 53.51 | $42.72 | 358919 |
| 2024-12-05 | 49.11 | $41.41 | 462200 |
| 2024-12-04 | 52.46 | $42.34 | 281119 |
| 2024-12-03 | 51.30 | $42.00 | 290987 |
| 2024-12-02 | 51.73 | $42.12 | 319802 |
| 2024-11-29 | 53.50 | $42.63 | 240700 |
| 2024-11-27 | 55.33 | $43.15 | 419300 |
| 2024-11-26 | 53.28 | $42.45 | 483346 |
| 2024-11-25 | 50.93 | $41.68 | 484000 |
| 2024-11-22 | 49.26 | $41.15 | 335421 |
| 2024-11-21 | 44.71 | $39.80 | 305500 |
| 2024-11-20 | 43.05 | $39.34 | 409700 |
| 2024-11-19 | 41.27 | $38.85 | 437100 |
| 2024-11-18 | 39.29 | $38.31 | 878231 |
| 2024-11-15 | 43.19 | $39.83 | 654007 |
| 2024-11-14 | 49.04 | $41.75 | 354136 |
| 2024-11-13 | 49.77 | $41.97 | 476514 |
| 2024-11-12 | 54.80 | $43.39 | 474000 |
| 2024-11-11 | 57.43 | $44.07 | 285523 |
| 2024-11-08 | 61.26 | $45.00 | 332239 |
| 2024-11-07 | 64.52 | $45.74 | 411733 |
| 2024-11-06 | 62.47 | $44.94 | 347744 |
| 2024-11-05 | 57.82 | $43.33 | 218107 |
| 2024-11-04 | 52.15 | $41.71 | 487918 |
| 2024-11-01 | 52.07 | $41.69 | 291442 |
| 2024-10-31 | 49.89 | $41.11 | 332700 |
| 2024-10-30 | 52.97 | $41.89 | 224600 |
| 2024-10-29 | 52.58 | $41.78 | 327139 |
| 2024-10-28 | 52.44 | $41.74 | 416344 |
| 2024-10-25 | 52.41 | $41.73 | 379600 |
| 2024-10-24 | 52.82 | $41.85 | 526013 |
| 2024-10-23 | 52.26 | $41.66 | 280123 |
| 2024-10-22 | 55.88 | $42.74 | 393521 |
| 2024-10-21 | 61.38 | $44.21 | 438746 |
| 2024-10-18 | 64.03 | $44.86 | 483400 |
| 2024-10-17 | 60.13 | $43.31 | 471728 |
| 2024-10-16 | 58.22 | $42.62 | 304331 |
| 2024-10-15 | 52.18 | $40.71 | 167938 |
| 2024-10-14 | 56.44 | $41.76 | 226017 |
| 2024-10-11 | 54.60 | $41.21 | 349635 |
| 2024-10-10 | 51.77 | $40.41 | 281000 |
| 2024-10-09 | 47.98 | $39.42 | 677506 |
| 2024-10-08 | 54.58 | $41.02 | 402800 |
| 2024-10-07 | 52.92 | $40.59 | 324910 |
| 2024-10-04 | 53.53 | $40.73 | 182849 |
| 2024-10-03 | 49.51 | $39.70 | 388200 |
| 2024-10-02 | 54.46 | $40.84 | 381518 |
| 2024-10-01 | 52.64 | $40.38 | 585000 |
| 2024-09-30 | 48.35 | $39.37 | 401145 |
| 2024-09-27 | 44.97 | $38.65 | 151806 |
| 2024-09-26 | 43.75 | $38.40 | 151700 |
| 2024-09-25 | 42.10 | $38.06 | 184000 |
| 2024-09-24 | 45.33 | $38.93 | 221800 |
| 2024-09-23 | 48.25 | $39.65 | 221604 |
| 2024-09-20 | 50.39 | $40.15 | 312000 |
| 2024-09-19 | 53.25 | $40.79 | 220500 |
| 2024-09-18 | 50.32 | $40.09 | 389600 |
| 2024-09-17 | 50.32 | $40.09 | 566609 |
| 2024-09-16 | 49.87 | $39.98 | 403614 |
| 2024-09-13 | 53.44 | $40.84 | 415200 |
| 2024-09-12 | 47.31 | $39.37 | 586100 |
| 2024-09-11 | 43.88 | $38.65 | 281500 |
| 2024-09-10 | 44.96 | $38.93 | 261100 |
| 2024-09-09 | 43.44 | $38.61 | 287433 |
| 2024-09-06 | 42.79 | $38.47 | 299227 |
| 2024-09-05 | 47.99 | $39.85 | 254900 |
| 2024-09-04 | 50.98 | $40.55 | 287200 |
| 2024-09-03 | 49.27 | $40.15 | 402215 |
| 2024-08-30 | 50.06 | $40.34 | 229800 |
| 2024-08-29 | 49.90 | $40.30 | 183400 |
| 2024-08-28 | 49.04 | $40.08 | 175800 |
| 2024-08-27 | 52.32 | $40.93 | 169428 |
| 2024-08-26 | 51.96 | $40.83 | 194304 |
| 2024-08-23 | 51.72 | $40.76 | 363300 |
| 2024-08-22 | 43.53 | $38.64 | 286718 |
| 2024-08-21 | 45.25 | $39.14 | 348300 |
| 2024-08-20 | 46.55 | $39.51 | 230220 |
| 2024-08-19 | 46.75 | $39.57 | 622902 |
| 2024-08-16 | 39.75 | $37.91 | 271700 |
| 2024-08-15 | 40.80 | $38.25 | 469214 |
| 2024-08-14 | 42.19 | $38.70 | 244836 |
| 2024-08-13 | 42.49 | $38.80 | 383500 |
| 2024-08-12 | 42.64 | $38.85 | 672100 |
| 2024-08-09 | 45.16 | $39.70 | 399100 |
| 2024-08-08 | 49.45 | $41.01 | 192900 |
| 2024-08-07 | 47.12 | $40.37 | 249426 |
| 2024-08-06 | 53.03 | $42.00 | 300002 |
| 2024-08-05 | 51.17 | $41.48 | 382316 |
| 2024-08-02 | 58.28 | $43.17 | 440400 |
| 2024-08-01 | 60.94 | $43.73 | 536100 |
| 2024-07-31 | 59.04 | $43.13 | 386500 |
| 2024-07-30 | 57.90 | $42.78 | 365736 |
| 2024-07-29 | 63.03 | $43.86 | 435800 |
| 2024-07-26 | 63.53 | $43.96 | 275411 |
| 2024-07-25 | 63.23 | $43.85 | 424600 |
| 2024-07-24 | 62.91 | $43.73 | 531210 |
| 2024-07-23 | 63.13 | $43.78 | 464461 |
| 2024-07-22 | 61.46 | $43.12 | 422962 |
| 2024-07-19 | 60.46 | $42.73 | 297531 |
| 2024-07-18 | 57.62 | $41.67 | 334985 |
| 2024-07-17 | 59.22 | $42.09 | 322205 |
| 2024-07-16 | 62.57 | $42.94 | 557281 |
| 2024-07-15 | 59.94 | $41.90 | 966681 |
| 2024-07-12 | 64.14 | $42.92 | 690402 |
| 2024-07-11 | 59.54 | $41.18 | 332908 |
| 2024-07-10 | 54.34 | $39.55 | 618993 |
| 2024-07-09 | 53.29 | $39.25 | 493199 |
| 2024-07-08 | 45.04 | $37.19 | 533038 |
| 2024-07-05 | 43.28 | $36.81 | 347498 |
| 2024-07-03 | 39.98 | $36.12 | 272841 |
| 2024-07-02 | 41.44 | $36.56 | 267905 |
| 2024-07-01 | 45.51 | $37.69 | 767551 |
| 2024-06-28 | 50.97 | $38.99 | 498273 |
| 2024-06-27 | 43.08 | $37.41 | 669310 |
| 2024-06-26 | 38.04 | $36.57 | 423780 |
| 2024-06-25 | 39.75 | $37.00 | 590318 |
| 2024-06-24 | 41.44 | $37.41 | 387347 |
| 2024-06-21 | 41.77 | $37.49 | 614666 |
| 2024-06-20 | 39.49 | $37.09 | 681684 |
| 2024-06-18 | 34.36 | $36.25 | 668251 |
| 2024-06-17 | 35.55 | $36.60 | 487700 |
| 2024-06-14 | 37.87 | $37.25 | 273938 |
| 2024-06-13 | 40.96 | $38.04 | 300462 |
| 2024-06-12 | 42.28 | $38.36 | 251156 |
| 2024-06-11 | 39.98 | $37.96 | 208712 |
| 2024-06-10 | 41.07 | $38.24 | 195032 |
| 2024-06-07 | 37.84 | $37.68 | 355964 |
| 2024-06-06 | 38.38 | $37.83 | 404773 |
| 2024-06-05 | 39.55 | $38.16 | 301826 |
| 2024-06-04 | 39.23 | $38.10 | 683087 |
| 2024-06-03 | 40.37 | $38.44 | 354602 |
| 2024-05-31 | 38.51 | $38.07 | 778149 |
| 2024-05-30 | 41.76 | $39.04 | 304956 |
| 2024-05-29 | 37.92 | $38.29 | 264337 |
| 2024-05-28 | 38.96 | $38.61 | 331221 |
| 2024-05-24 | 37.74 | $38.37 | 193372 |
| 2024-05-23 | 38.01 | $38.46 | 591856 |
| 2024-05-22 | 39.01 | $38.80 | 418657 |
| 2024-05-21 | 39.54 | $38.98 | 359807 |
| 2024-05-20 | 44.03 | $40.42 | 469380 |
| 2024-05-17 | 41.30 | $39.80 | 261461 |
| 2024-05-16 | 43.04 | $40.34 | 505234 |
| 2024-05-15 | 43.39 | $40.45 | 355423 |
| 2024-05-14 | 43.80 | $40.58 | 295385 |
| 2024-05-13 | 43.41 | $40.48 | 316882 |
| 2024-05-10 | 43.58 | $40.54 | 527882 |
| 2024-05-09 | 49.58 | $42.49 | 182754 |
| 2024-05-08 | 51.08 | $42.93 | 113596 |
| 2024-05-07 | 52.81 | $43.43 | 140345 |
| 2024-05-06 | 52.07 | $43.19 | 266970 |
| 2024-05-03 | 53.95 | $43.75 | 252216 |
| 2024-05-02 | 51.74 | $43.00 | 204121 |
| 2024-05-01 | 50.19 | $42.49 | 368985 |
| 2024-04-30 | 44.04 | $40.65 | 595929 |
| 2024-04-29 | 50.77 | $42.73 | 629045 |
| 2024-04-26 | 41.69 | $40.50 | 320772 |
| 2024-04-25 | 39.80 | $40.10 | 255970 |
| 2024-04-24 | 36.89 | $39.50 | 325554 |
| 2024-04-23 | 42.01 | $41.09 | 323512 |
| 2024-04-22 | 36.30 | $40.01 | 395140 |
| 2024-04-19 | 35.58 | $39.88 | 362875 |
| 2024-04-18 | 36.90 | $40.31 | 324121 |
| 2024-04-17 | 41.37 | $41.63 | 393800 |
| 2024-04-16 | 40.65 | $41.49 | 409168 |
| 2024-04-15 | 39.74 | $41.31 | 362008 |
| 2024-04-12 | 39.69 | $41.30 | 582422 |
| 2024-04-11 | 45.55 | $42.97 | 188192 |
| 2024-04-10 | 42.96 | $42.43 | 209161 |
| 2024-04-09 | 45.23 | $43.03 | 203498 |
| 2024-04-08 | 43.29 | $42.62 | 265329 |
| 2024-04-05 | 41.51 | $42.25 | 183991 |
| 2024-04-04 | 41.32 | $42.21 | 459334 |
| 2024-04-03 | 36.91 | $41.30 | 276669 |
| 2024-04-02 | 37.41 | $41.47 | 237071 |
| 2024-04-01 | 39.40 | $42.14 | 240125 |
| 2024-03-28 | 42.31 | $43.05 | 364266 |
| 2024-03-27 | 42.09 | $43.00 | 438100 |
| 2024-03-26 | 40.60 | $42.66 | 184075 |
| 2024-03-25 | 40.72 | $42.70 | 406456 |
| 2024-03-22 | 44.69 | $44.00 | 263745 |
| 2024-03-21 | 42.43 | $43.45 | 312570 |
| 2024-03-20 | 43.47 | $43.79 | 190224 |
| 2024-03-19 | 45.21 | $44.35 | 439883 |
| 2024-03-18 | 39.20 | $42.89 | 340825 |
| 2024-03-15 | 42.44 | $43.96 | 254025 |
| 2024-03-14 | 41.19 | $43.67 | 293021 |
| 2024-03-13 | 45.78 | $45.08 | 265585 |
| 2024-03-12 | 42.17 | $44.25 | 459614 |
| 2024-03-11 | 42.56 | $44.37 | 608612 |
| 2024-03-08 | 49.30 | $46.24 | 267223 |
| 2024-03-07 | 48.97 | $46.16 | 256539 |
| 2024-03-06 | 48.17 | $45.96 | 353153 |
| 2024-03-05 | 48.32 | $46.00 | 290148 |
| 2024-03-04 | 48.13 | $45.95 | 448723 |
| 2024-03-01 | 51.21 | $46.84 | 721322 |
| 2024-02-29 | 52.49 | $47.20 | 685666 |
| 2024-02-28 | 54.82 | $47.84 | 529634 |
| 2024-02-27 | 62.14 | $49.63 | 493698 |
| 2024-02-26 | 60.75 | $49.13 | 409585 |
| 2024-02-23 | 62.18 | $49.46 | 296356 |
| 2024-02-22 | 61.63 | $49.25 | 734338 |
| 2024-02-21 | 60.55 | $48.83 | 457123 |
| 2024-02-20 | 59.49 | $48.42 | 223097 |
| 2024-02-16 | 61.36 | $48.91 | 207128 |
| 2024-02-15 | 60.83 | $48.69 | 242600 |
| 2024-02-14 | 60.39 | $48.50 | 238523 |
| 2024-02-13 | 59.38 | $48.06 | 520005 |
| 2024-02-12 | 63.96 | $49.36 | 707609 |
| 2024-02-09 | 66.50 | $50.04 | 531786 |
| 2024-02-08 | 62.64 | $48.18 | 252203 |
| 2024-02-07 | 60.17 | $47.13 | 383352 |
| 2024-02-06 | 62.22 | $47.68 | 371196 |
| 2024-02-05 | 59.13 | $46.39 | 483219 |
| 2024-02-02 | 57.93 | $45.92 | 227949 |
| 2024-02-01 | 59.73 | $46.43 | 246871 |
| 2024-01-31 | 56.71 | $45.22 | 227007 |
| 2024-01-30 | 58.25 | $45.67 | 358905 |
| 2024-01-29 | 61.17 | $46.50 | 470705 |
| 2024-01-26 | 59.16 | $45.64 | 340515 |
| 2024-01-25 | 57.97 | $45.15 | 324514 |
| 2024-01-24 | 55.16 | $44.03 | 313736 |
| 2024-01-23 | 58.55 | $45.05 | 304956 |
| 2024-01-22 | 59.06 | $45.20 | 512155 |
| 2024-01-19 | 55.57 | $43.77 | 328175 |
| 2024-01-18 | 56.63 | $44.10 | 416417 |
| 2024-01-17 | 61.81 | $45.63 | 600176 |
| 2024-01-16 | 62.52 | $45.83 | 538350 |
| 2024-01-12 | 60.94 | $45.09 | 384227 |
| 2024-01-11 | 60.58 | $44.92 | 631924 |
| 2024-01-10 | 61.09 | $45.08 | 447419 |
| 2024-01-09 | 68.08 | $47.15 | 713949 |
| 2024-01-08 | 70.79 | $47.88 | 749345 |
| 2024-01-05 | 66.68 | $45.50 | 585932 |
| 2024-01-04 | 68.69 | $46.02 | 1.3M |
| 2024-01-03 | 65.18 | $44.19 | 304405 |
| 2024-01-02 | 68.03 | $44.91 | 727752 |
| 2023-12-29 | 72.86 | $46.06 | 658015 |
| 2023-12-28 | 73.90 | $46.30 | 802716 |
| 2023-12-27 | 74.58 | $46.46 | 511851 |
| 2023-12-26 | 73.63 | $45.80 | 668148 |
| 2023-12-22 | 71.88 | $44.63 | 1.5M |
| 2023-12-21 | 66.21 | $41.53 | 384347 |
| 2023-12-20 | 65.06 | $41.00 | 556582 |
| 2023-12-19 | 69.31 | $42.01 | 530521 |
| 2023-12-18 | 67.60 | $41.15 | 559685 |
| 2023-12-15 | 68.70 | $41.41 | 794686 |
| 2023-12-14 | 68.38 | $41.24 | 1.3M |
| 2023-12-13 | 65.76 | $39.90 | 474464 |
| 2023-12-12 | 65.32 | $39.68 | 512852 |
| 2023-12-11 | 62.45 | $38.33 | 556991 |
| 2023-12-08 | 62.49 | $38.34 | 318215 |
| 2023-12-07 | 65.00 | $39.04 | 441500 |
| 2023-12-06 | 64.20 | $38.63 | 768073 |
| 2023-12-05 | 64.58 | $38.74 | 506754 |
| 2023-12-04 | 62.73 | $37.76 | 859105 |
| 2023-12-01 | 60.82 | $36.80 | 654095 |
| 2023-11-30 | 60.38 | $36.58 | 2.7M |
| 2023-11-29 | 54.07 | $33.75 | 377319 |
| 2023-11-28 | 58.75 | $35.24 | 1.0M |
| 2023-11-27 | 56.03 | $34.12 | 3.4M |
| 2023-11-24 | 38.25 | $28.97 | 347395 |
| 2023-11-22 | 37.13 | $28.73 | 446423 |
| 2023-11-21 | 40.97 | $30.03 | 583970 |
| 2023-11-20 | 36.45 | $29.09 | 472446 |
| 2023-11-17 | 37.46 | $29.44 | 626577 |
| 2023-11-16 | 33.76 | $28.70 | 531534 |
| 2023-11-15 | 34.96 | $29.15 | 580532 |
| 2023-11-14 | 36.60 | $29.75 | 673552 |
| 2023-11-13 | 36.36 | $29.70 | 626959 |
| 2023-11-10 | 32.18 | $28.83 | 904757 |
| 2023-11-09 | 35.13 | $30.00 | 2.1M |
| 2023-11-08 | 41.83 | $32.15 | 444795 |
| 2023-11-07 | 40.01 | $31.79 | 882900 |
| 2023-11-06 | 43.88 | $32.86 | 423998 |
| 2023-11-03 | 43.96 | $32.88 | 455769 |
| 2023-11-02 | 44.65 | $33.07 | 723195 |
| 2023-11-01 | 35.18 | $31.22 | 446967 |
| 2023-10-31 | 33.91 | $31.00 | 653521 |
| 2023-10-30 | 35.41 | $31.50 | 453926 |
| 2023-10-27 | 31.78 | $30.87 | 734474 |
| 2023-10-26 | 32.53 | $31.14 | 560145 |
| 2023-10-25 | 38.23 | $32.95 | 245871 |
| 2023-10-24 | 38.94 | $33.15 | 362910 |
| 2023-10-23 | 36.40 | $32.70 | 364170 |
| 2023-10-20 | 38.21 | $33.24 | 466859 |
| 2023-10-19 | 44.97 | $34.95 | 559418 |
| 2023-10-18 | 44.81 | $34.92 | 230345 |
| 2023-10-17 | 46.42 | $35.29 | 224872 |
| 2023-10-16 | 44.84 | $34.98 | 498902 |
| 2023-10-13 | 45.50 | $35.14 | 192540 |
| 2023-10-12 | 43.43 | $34.72 | 225493 |
| 2023-10-11 | 46.04 | $35.38 | 332276 |
| 2023-10-10 | 51.90 | $36.69 | 573048 |
| 2023-10-09 | 45.90 | $35.49 | 235509 |
| 2023-10-06 | 46.45 | $35.61 | 256428 |
| 2023-10-05 | 44.12 | $35.17 | 699061 |
| 2023-10-04 | 33.72 | $33.50 | 356799 |
| 2023-10-03 | 34.00 | $33.58 | 382107 |
| 2023-10-02 | 30.33 | $33.06 | 386850 |
| 2023-09-29 | 34.15 | $34.16 | 493066 |
| 2023-09-28 | 39.14 | $35.33 | 590357 |
| 2023-09-27 | 37.43 | $35.10 | 1.6M |
| 2023-09-26 | 36.92 | $35.03 | 404913 |
| 2023-09-25 | 38.10 | $35.31 | 372549 |
| 2023-09-22 | 37.15 | $35.17 | 267832 |
| 2023-09-21 | 39.60 | $35.76 | 530556 |
| 2023-09-20 | 39.94 | $35.84 | 361978 |
| 2023-09-19 | 43.87 | $36.72 | 334542 |
| 2023-09-18 | 44.43 | $36.84 | 286371 |
| 2023-09-15 | 44.52 | $36.86 | 341843 |
| 2023-09-14 | 43.53 | $36.68 | 570810 |
| 2023-09-13 | 44.71 | $36.96 | 339376 |
| 2023-09-12 | 46.02 | $37.27 | 196630 |
| 2023-09-11 | 46.48 | $37.38 | 261312 |
| 2023-09-08 | 49.74 | $38.14 | 214411 |
| 2023-09-07 | 52.20 | $38.68 | 321123 |
| 2023-09-06 | 54.14 | $39.09 | 197000 |
| 2023-09-05 | 55.19 | $39.31 | 291700 |
| 2023-09-01 | 57.19 | $39.73 | 211600 |
| 2023-08-31 | 54.38 | $38.98 | 385400 |
| 2023-08-30 | 54.00 | $38.88 | 381600 |
| 2023-08-29 | 52.84 | $38.57 | 297600 |
| 2023-08-28 | 52.17 | $38.39 | 127200 |
| 2023-08-25 | 50.93 | $38.05 | 144700 |
| 2023-08-24 | 51.87 | $38.30 | 246000 |
| 2023-08-23 | 52.95 | $38.59 | 189000 |
| 2023-08-22 | 52.30 | $38.39 | 289200 |
| 2023-08-21 | 51.27 | $38.07 | 593800 |
| 2023-08-18 | 45.81 | $36.49 | 522600 |
| 2023-08-17 | 40.08 | $35.07 | 606700 |
| 2023-08-16 | 44.49 | $36.47 | 394000 |
| 2023-08-15 | 47.65 | $37.36 | 176700 |
| 2023-08-14 | 48.32 | $37.54 | 276500 |
| 2023-08-11 | 48.89 | $37.70 | 305600 |
| 2023-08-10 | 51.38 | $38.39 | 978700 |
| 2023-08-09 | 38.74 | $35.45 | 461800 |
| 2023-08-08 | 38.22 | $35.35 | 348100 |
| 2023-08-07 | 38.72 | $35.51 | 606200 |
| 2023-08-04 | 48.77 | $38.17 | 226400 |
| 2023-08-03 | 46.12 | $37.64 | 348000 |
| 2023-08-02 | 46.77 | $37.79 | 331500 |
| 2023-08-01 | 44.75 | $37.38 | 331500 |
| 2023-07-31 | 42.42 | $36.92 | 193100 |
| 2023-07-28 | 41.13 | $36.67 | 245000 |
| 2023-07-27 | 36.63 | $35.83 | 297700 |
| 2023-07-26 | 36.46 | $35.80 | 352100 |
| 2023-07-25 | 38.66 | $36.49 | 322500 |
| 2023-07-24 | 38.15 | $36.39 | 454700 |
| 2023-07-21 | 40.13 | $37.01 | 268700 |
| 2023-07-20 | 43.11 | $37.88 | 355000 |
| 2023-07-19 | 48.06 | $39.15 | 187100 |
| 2023-07-18 | 47.61 | $39.05 | 249300 |
| 2023-07-17 | 47.88 | $39.12 | 354400 |
| 2023-07-14 | 46.75 | $38.85 | 180000 |
| 2023-07-13 | 43.47 | $38.09 | 250900 |
| 2023-07-12 | 45.62 | $38.70 | 337000 |
| 2023-07-11 | 49.16 | $39.64 | 182600 |
| 2023-07-10 | 44.59 | $38.59 | 219500 |
| 2023-07-07 | 44.99 | $38.70 | 267300 |
| 2023-07-06 | 45.78 | $38.92 | 206700 |
| 2023-07-05 | 43.79 | $38.45 | 145600 |
| 2023-07-03 | 42.94 | $38.25 | 157600 |
| 2023-06-30 | 43.72 | $38.50 | 255700 |
| 2023-06-29 | 43.45 | $38.43 | 257500 |
| 2023-06-28 | 50.22 | $40.47 | 277000 |
| 2023-06-27 | 48.89 | $40.11 | 599000 |
| 2023-06-26 | 44.65 | $39.03 | 249500 |
| 2023-06-23 | 48.09 | $40.01 | 294100 |
| 2023-06-22 | 50.57 | $40.67 | 180700 |
| 2023-06-21 | 54.64 | $41.67 | 231100 |
| 2023-06-20 | 52.58 | $41.10 | 380400 |
| 2023-06-16 | 51.43 | $40.79 | 490800 |
| 2023-06-15 | 56.62 | $42.03 | 634300 |
| 2023-06-14 | 59.27 | $42.61 | 593200 |
| 2023-06-13 | 61.79 | $43.14 | 395200 |
| 2023-06-12 | 59.34 | $42.35 | 215000 |
| 2023-06-09 | 58.29 | $42.02 | 398100 |
| 2023-06-08 | 60.51 | $42.51 | 496500 |
| 2023-06-07 | 57.86 | $41.66 | 668900 |
| 2023-06-06 | 51.92 | $40.01 | 386100 |
| 2023-06-05 | 49.84 | $39.50 | 315000 |
| 2023-06-02 | 47.56 | $38.96 | 351500 |
| 2023-06-01 | 46.23 | $38.65 | 369500 |
| 2023-05-31 | 45.72 | $38.53 | 501900 |
| 2023-05-30 | 45.07 | $38.37 | 531000 |
| 2023-05-26 | 51.41 | $40.09 | 157600 |
| 2023-05-25 | 53.15 | $40.51 | 250800 |
| 2023-05-24 | 57.03 | $41.40 | 223300 |
| 2023-05-23 | 59.05 | $41.84 | 366500 |
| 2023-05-22 | 60.44 | $42.14 | 175100 |
| 2023-05-19 | 56.84 | $41.02 | 158700 |
| 2023-05-18 | 55.99 | $40.77 | 233900 |
| 2023-05-17 | 58.35 | $41.31 | 284500 |
| 2023-05-16 | 57.75 | $41.12 | 241100 |
| 2023-05-15 | 60.43 | $41.74 | 378900 |
| 2023-05-12 | 55.43 | $40.16 | 452000 |
| 2023-05-11 | 59.16 | $40.99 | 490000 |
| 2023-05-10 | 59.85 | $41.14 | 874000 |
| 2023-05-09 | 72.76 | $43.54 | 594700 |
| 2023-05-08 | 70.10 | $42.50 | 286100 |
| 2023-05-05 | 69.89 | $42.42 | 358700 |
| 2023-05-04 | 66.90 | $41.36 | 443700 |
| 2023-05-03 | 65.10 | $40.78 | 330200 |
| 2023-05-02 | 63.13 | $40.18 | 494600 |
| 2023-05-01 | 62.46 | $39.98 | 368900 |
| 2023-04-28 | 64.12 | $40.28 | 473700 |
| 2023-04-27 | 61.18 | $39.38 | 385100 |
| 2023-04-26 | 61.93 | $39.52 | 356200 |
| 2023-04-25 | 63.25 | $39.77 | 467100 |
| 2023-04-24 | 61.66 | $39.26 | 658300 |
| 2023-04-21 | 62.31 | $39.39 | 676300 |
| 2023-04-20 | 58.51 | $38.20 | 199700 |
| 2023-04-19 | 57.84 | $38.00 | 263900 |
| 2023-04-18 | 56.31 | $37.55 | 310100 |
| 2023-04-17 | 54.57 | $37.05 | 190600 |
| 2023-04-14 | 48.98 | $35.60 | 313400 |
| 2023-04-13 | 51.73 | $36.26 | 421300 |
| 2023-04-12 | 47.62 | $35.29 | 448700 |
| 2023-04-11 | 47.31 | $35.22 | 244100 |
| 2023-04-10 | 45.67 | $34.84 | 330000 |
| 2023-04-06 | 46.76 | $35.14 | 450100 |
| 2023-04-05 | 45.86 | $34.92 | 266500 |
| 2023-04-04 | 50.12 | $36.08 | 226300 |
| 2023-04-03 | 52.57 | $36.69 | 438900 |
| 2023-03-31 | 49.09 | $35.79 | 290100 |
| 2023-03-30 | 48.37 | $35.61 | 332200 |
| 2023-03-29 | 50.48 | $36.17 | 432900 |
| 2023-03-28 | 44.07 | $34.62 | 414700 |
| 2023-03-27 | 43.26 | $34.44 | 617600 |
| 2023-03-24 | 45.37 | $35.05 | 528300 |
| 2023-03-23 | 40.57 | $33.99 | 468100 |
| 2023-03-22 | 38.44 | $33.55 | 529100 |
| 2023-03-21 | 38.01 | $33.46 | 310100 |
| 2023-03-20 | 41.52 | $34.60 | 180400 |
| 2023-03-17 | 36.59 | $33.59 | 698400 |
| 2023-03-16 | 38.26 | $34.14 | 277600 |
| 2023-03-15 | 37.47 | $33.98 | 218500 |
| 2023-03-14 | 38.98 | $34.49 | 251600 |
| 2023-03-13 | 37.77 | $34.23 | 344300 |
| 2023-03-10 | 37.54 | $34.18 | 651100 |
| 2023-03-09 | 41.15 | $35.45 | 415700 |
| 2023-03-08 | 43.50 | $36.20 | 321000 |
| 2023-03-07 | 42.84 | $36.04 | 397700 |
| 2023-03-06 | 46.35 | $37.13 | 393900 |
| 2023-03-03 | 45.89 | $37.01 | 508800 |
| 2023-03-02 | 47.05 | $37.37 | 1.4M |
| 2023-03-01 | 58.70 | $40.35 | 546500 |
| 2023-02-28 | 55.58 | $39.46 | 359900 |
| 2023-02-27 | 52.68 | $38.70 | 247400 |
| 2023-02-24 | 52.81 | $38.73 | 273200 |
| 2023-02-23 | 51.29 | $38.33 | 336100 |
| 2023-02-22 | 46.20 | $37.09 | 264700 |
| 2023-02-21 | 43.58 | $36.51 | 671900 |
| 2023-02-17 | 51.03 | $38.34 | 148800 |
| 2023-02-16 | 50.46 | $38.21 | 298600 |
| 2023-02-15 | 53.18 | $38.81 | 360500 |
| 2023-02-14 | 57.60 | $39.71 | 514200 |
| 2023-02-13 | 60.64 | $40.28 | 730900 |
| 2023-02-10 | 57.86 | $39.53 | 344600 |
| 2023-02-09 | 55.14 | $38.85 | 244000 |
| 2023-02-08 | 55.14 | $38.85 | 230400 |
| 2023-02-07 | 58.99 | $39.61 | 216100 |
| 2023-02-06 | 57.43 | $39.19 | 528300 |
| 2023-02-03 | 57.43 | $39.19 | 207600 |
| 2023-02-02 | 54.25 | $38.34 | 496800 |
| 2023-02-01 | 58.34 | $39.18 | 350100 |
| 2023-01-31 | 58.02 | $39.09 | 395900 |
| 2023-01-30 | 53.92 | $38.00 | 251700 |
| 2023-01-27 | 52.50 | $37.65 | 314000 |
| 2023-01-26 | 54.78 | $38.15 | 235300 |
| 2023-01-25 | 53.04 | $37.70 | 283900 |
| 2023-01-24 | 47.99 | $36.51 | 258600 |
| 2023-01-23 | 46.33 | $36.15 | 226600 |
| 2023-01-20 | 47.66 | $36.48 | 414000 |
| 2023-01-19 | 43.93 | $35.67 | 374400 |
| 2023-01-18 | 44.90 | $35.93 | 172600 |
| 2023-01-17 | 45.91 | $36.20 | 244200 |
| 2023-01-13 | 45.91 | $36.20 | 358600 |
| 2023-01-12 | 47.14 | $36.55 | 762700 |
| 2023-01-11 | 46.12 | $36.29 | 502600 |
| 2023-01-10 | 49.00 | $37.12 | 631300 |
| 2023-01-09 | 48.33 | $36.94 | 936000 |
| 2023-01-06 | 53.16 | $38.26 | 283200 |
| 2023-01-05 | 52.89 | $38.18 | 447000 |
| 2023-01-04 | 51.45 | $37.75 | 315300 |
| 2023-01-03 | 49.80 | $37.26 | 439600 |
| 2022-12-30 | 58.13 | $39.43 | 183900 |
| 2022-12-29 | 57.31 | $39.17 | 234400 |
| 2022-12-28 | 53.81 | $38.10 | 232300 |
| 2022-12-27 | 52.43 | $37.70 | 213400 |
| 2022-12-23 | 53.89 | $38.08 | 418600 |
| 2022-12-22 | 58.00 | $39.10 | 329800 |
| 2022-12-21 | 58.42 | $39.20 | 357500 |
| 2022-12-20 | 55.90 | $38.36 | 533800 |
| 2022-12-19 | 55.13 | $38.11 | 343600 |
| 2022-12-16 | 57.89 | $38.83 | 344900 |
| 2022-12-15 | 55.97 | $38.17 | 302700 |
| 2022-12-14 | 58.15 | $38.74 | 520400 |
| 2022-12-13 | 56.24 | $38.07 | 428500 |
| 2022-12-12 | 56.68 | $38.19 | 793000 |
| 2022-12-09 | 50.62 | $36.20 | 311500 |
| 2022-12-08 | 51.76 | $36.53 | 340500 |
| 2022-12-07 | 50.11 | $36.02 | 286200 |
| 2022-12-06 | 57.31 | $37.99 | 309600 |
| 2022-12-05 | 60.85 | $38.83 | 254400 |
| 2022-12-02 | 61.11 | $38.89 | 400300 |
| 2022-12-01 | 55.26 | $36.93 | 410100 |
| 2022-11-30 | 55.10 | $36.88 | 786900 |
| 2022-11-29 | 53.52 | $36.39 | 286700 |
| 2022-11-28 | 53.81 | $36.47 | 384200 |
| 2022-11-25 | 48.20 | $34.81 | 75000 |
| 2022-11-23 | 46.57 | $34.37 | 411500 |
| 2022-11-22 | 47.60 | $34.69 | 243500 |
| 2022-11-21 | 45.10 | $34.00 | 385400 |
| 2022-11-18 | 46.07 | $34.32 | 276000 |
| 2022-11-17 | 42.97 | $33.47 | 168500 |
| 2022-11-16 | 41.43 | $33.06 | 346200 |
| 2022-11-15 | 46.47 | $34.79 | 424500 |
| 2022-11-14 | 44.62 | $34.29 | 350500 |
| 2022-11-11 | 44.97 | $34.41 | 597600 |
| 2022-11-10 | 46.10 | $34.80 | 362800 |
| 2022-11-09 | 39.68 | $33.06 | 905400 |
| 2022-11-08 | 46.80 | $35.40 | 625500 |
| 2022-11-07 | 44.24 | $34.77 | 368500 |
| 2022-11-04 | 47.44 | $35.70 | 272200 |
| 2022-11-03 | 50.70 | $36.57 | 472800 |
| 2022-11-02 | 52.11 | $36.93 | 633100 |
| 2022-11-01 | 52.84 | $37.12 | 253000 |
| 2022-10-31 | 50.94 | $36.57 | 276300 |
| 2022-10-28 | 53.83 | $37.34 | 361400 |
| 2022-10-27 | 50.43 | $36.36 | 221600 |
| 2022-10-26 | 50.87 | $36.48 | 186600 |
| 2022-10-25 | 51.36 | $36.62 | 335400 |
| 2022-10-24 | 48.05 | $35.65 | 333600 |
| 2022-10-21 | 49.88 | $36.20 | 207500 |
| 2022-10-20 | 49.71 | $36.15 | 429200 |
| 2022-10-19 | 46.25 | $35.12 | 205100 |
| 2022-10-18 | 47.46 | $35.52 | 183100 |
| 2022-10-17 | 44.86 | $34.76 | 132900 |
| 2022-10-14 | 44.55 | $34.67 | 464300 |
| 2022-10-13 | 48.75 | $36.13 | 194700 |
| 2022-10-12 | 46.49 | $35.44 | 176200 |
| 2022-10-11 | 43.86 | $34.67 | 198900 |
| 2022-10-10 | 43.24 | $34.49 | 591700 |
| 2022-10-07 | 49.59 | $36.69 | 341000 |
| 2022-10-06 | 55.23 | $38.30 | 191100 |
| 2022-10-05 | 51.41 | $37.13 | 379600 |
| 2022-10-04 | 50.84 | $36.96 | 393900 |
| 2022-10-03 | 47.63 | $36.04 | 650500 |
| 2022-09-30 | 47.83 | $36.10 | 615400 |
| 2022-09-29 | 47.11 | $35.89 | 255500 |
| 2022-09-28 | 48.96 | $36.50 | 338900 |
| 2022-09-27 | 47.35 | $36.00 | 267100 |
| 2022-09-26 | 47.07 | $35.91 | 353300 |
| 2022-09-23 | 45.89 | $35.53 | 343700 |
| 2022-09-22 | 50.24 | $37.09 | 272500 |
| 2022-09-21 | 51.34 | $37.46 | 413700 |
| 2022-09-20 | 51.54 | $37.53 | 160800 |
| 2022-09-19 | 52.52 | $37.88 | 433300 |
| 2022-09-16 | 51.08 | $37.31 | 306600 |
| 2022-09-15 | 56.80 | $39.30 | 243700 |
| 2022-09-14 | 55.63 | $38.81 | 254300 |
| 2022-09-13 | 53.65 | $37.99 | 293700 |
| 2022-09-12 | 56.12 | $38.84 | 354300 |
| 2022-09-09 | 52.95 | $37.53 | 301200 |
| 2022-09-08 | 55.36 | $38.36 | 1.3M |
| 2022-09-07 | 53.57 | $37.62 | 281600 |
| 2022-09-06 | 52.25 | $37.08 | 364300 |
| 2022-09-02 | 57.82 | $39.00 | 355500 |
| 2022-09-01 | 59.49 | $39.53 | 424200 |
| 2022-08-31 | 57.92 | $38.81 | 378900 |
| 2022-08-30 | 55.78 | $37.86 | 210100 |
| 2022-08-29 | 56.77 | $38.20 | 334900 |
| 2022-08-26 | 53.98 | $36.97 | 242300 |
| 2022-08-25 | 56.72 | $37.94 | 356900 |
| 2022-08-24 | 62.55 | $39.82 | 736700 |
| 2022-08-23 | 60.86 | $38.99 | 573000 |
| 2022-08-22 | 56.34 | $36.98 | 274800 |
| 2022-08-19 | 56.40 | $37.00 | 269400 |
| 2022-08-18 | 57.75 | $37.45 | 500000 |
| 2022-08-17 | 55.38 | $36.40 | 561500 |
| 2022-08-16 | 60.88 | $38.18 | 739600 |
| 2022-08-15 | 59.57 | $37.57 | 337700 |
| 2022-08-12 | 60.58 | $37.89 | 765200 |
| 2022-08-11 | 60.98 | $38.02 | 432900 |
| 2022-08-10 | 66.27 | $39.68 | 566500 |
| 2022-08-09 | 65.71 | $39.35 | 380100 |
| 2022-08-08 | 66.67 | $39.65 | 716000 |
| 2022-08-05 | 64.74 | $38.47 | 1.2M |
| 2022-08-04 | 60.75 | $36.28 | 743100 |
| 2022-08-03 | 54.93 | $33.65 | 273600 |
| 2022-08-02 | 50.59 | $32.01 | 453900 |
| 2022-08-01 | 49.66 | $31.68 | 319500 |
| 2022-07-29 | 53.95 | $33.15 | 157400 |
| 2022-07-28 | 55.02 | $33.50 | 216600 |
| 2022-07-27 | 55.26 | $33.58 | 255900 |
| 2022-07-26 | 53.18 | $32.72 | 220500 |
| 2022-07-25 | 52.33 | $32.37 | 192700 |
| 2022-07-22 | 52.51 | $32.44 | 317600 |
| 2022-07-21 | 59.51 | $34.93 | 547900 |
| 2022-07-20 | 57.29 | $33.91 | 589600 |
| 2022-07-19 | 54.46 | $32.69 | 148700 |
| 2022-07-18 | 50.59 | $31.17 | 219700 |
| 2022-07-15 | 53.49 | $32.19 | 242300 |
| 2022-07-14 | 52.96 | $31.98 | 302200 |
| 2022-07-13 | 56.13 | $33.08 | 304700 |
| 2022-07-12 | 55.16 | $32.66 | 462900 |
| 2022-07-11 | 56.37 | $33.09 | 391000 |
| 2022-07-08 | 57.35 | $33.44 | 638900 |
| 2022-07-07 | 55.00 | $32.33 | 558100 |
| 2022-07-06 | 57.67 | $33.31 | 913900 |
| 2022-07-05 | 53.97 | $31.60 | 264700 |
| 2022-07-01 | 52.08 | $30.79 | 236400 |
| 2022-06-30 | 51.21 | $30.42 | 385700 |
| 2022-06-29 | 52.38 | $30.90 | 628000 |
| 2022-06-28 | 50.62 | $30.11 | 398700 |
| 2022-06-27 | 53.85 | $31.46 | 454300 |
| 2022-06-24 | 52.88 | $31.00 | 1.5M |
| 2022-06-23 | 54.57 | $31.71 | 4.5M |
| 2022-06-22 | 62.57 | $34.70 | 618500 |
| 2022-06-21 | 59.29 | $32.97 | 679300 |
| 2022-06-17 | 53.75 | $30.48 | 512200 |
| 2022-06-16 | 49.15 | $28.74 | 199800 |
| 2022-06-15 | 49.34 | $28.81 | 171200 |
| 2022-06-14 | 48.43 | $28.47 | 324400 |
| 2022-06-13 | 45.05 | $27.24 | 486900 |
| 2022-06-10 | 47.00 | $28.06 | 251100 |
| 2022-06-09 | 51.16 | $29.68 | 325400 |
| 2022-06-08 | 54.41 | $30.83 | 270000 |
| 2022-06-07 | 52.98 | $30.25 | 323900 |
| 2022-06-06 | 52.24 | $29.95 | 451200 |
| 2022-06-03 | 51.42 | $29.61 | 546200 |
| 2022-06-02 | 47.36 | $28.00 | 441600 |
| 2022-06-01 | 43.70 | $26.68 | 712200 |
| 2022-05-31 | 42.75 | $26.35 | 391800 |
| 2022-05-27 | 45.25 | $27.49 | 839400 |
| 2022-05-26 | 42.60 | $26.54 | 469200 |
| 2022-05-25 | 42.57 | $26.53 | 417100 |
| 2022-05-24 | 42.46 | $26.49 | 770300 |
| 2022-05-23 | 46.39 | $28.42 | 417400 |
| 2022-05-20 | 47.96 | $29.14 | 304900 |
| 2022-05-19 | 46.48 | $28.52 | 547000 |
| 2022-05-18 | 47.99 | $29.24 | 469200 |
| 2022-05-17 | 51.59 | $30.87 | 304800 |
| 2022-05-16 | 49.49 | $29.92 | 288500 |
| 2022-05-13 | 49.18 | $29.78 | 673300 |
| 2022-05-12 | 43.72 | $27.44 | 438700 |
| 2022-05-11 | 42.47 | $26.94 | 631800 |
| 2022-05-10 | 45.62 | $28.57 | 1.1M |
| 2022-05-09 | 37.11 | $25.44 | 750200 |
| 2022-05-06 | 40.55 | $27.23 | 443000 |
| 2022-05-05 | 42.75 | $28.27 | 167100 |
| 2022-05-04 | 45.80 | $29.62 | 584700 |
| 2022-05-03 | 43.02 | $28.65 | 460600 |
| 2022-05-02 | 43.90 | $29.05 | 787800 |
| 2022-04-29 | 41.69 | $28.27 | 605300 |
| 2022-04-28 | 45.23 | $29.90 | 464900 |
| 2022-04-27 | 46.57 | $30.48 | 463100 |
| 2022-04-26 | 48.79 | $31.42 | 308000 |
| 2022-04-25 | 52.75 | $32.98 | 207800 |
| 2022-04-22 | 50.83 | $32.19 | 174900 |
| 2022-04-21 | 52.18 | $32.72 | 257000 |
| 2022-04-20 | 55.10 | $33.83 | 378900 |
| 2022-04-19 | 54.00 | $33.33 | 127300 |
| 2022-04-18 | 52.41 | $32.61 | 215200 |
| 2022-04-14 | 55.35 | $33.77 | 165700 |
| 2022-04-13 | 56.25 | $34.12 | 287200 |
| 2022-04-12 | 50.55 | $31.52 | 316100 |
| 2022-04-11 | 51.25 | $31.81 | 789000 |
| 2022-04-08 | 59.09 | $34.70 | 476800 |
| 2022-04-07 | 58.25 | $34.30 | 785700 |
| 2022-04-06 | 60.10 | $34.93 | 774500 |
| 2022-04-05 | 60.77 | $35.16 | 1.0M |
| 2022-04-04 | 58.86 | $34.15 | 546400 |
| 2022-04-01 | 55.19 | $32.36 | 362300 |
| 2022-03-31 | 51.05 | $30.57 | 222900 |
| 2022-03-30 | 49.94 | $30.12 | 200800 |
| 2022-03-29 | 50.94 | $30.53 | 374800 |
| 2022-03-28 | 46.65 | $28.79 | 326000 |
| 2022-03-25 | 48.67 | $29.66 | 503800 |
| 2022-03-24 | 50.31 | $30.35 | 2.0M |
| 2022-03-23 | 48.84 | $29.73 | 1.0M |
| 2022-03-22 | 55.90 | $32.51 | 249500 |
| 2022-03-21 | 53.64 | $31.52 | 292900 |
| 2022-03-18 | 56.80 | $32.65 | 557000 |
| 2022-03-17 | 52.51 | $30.83 | 183500 |
| 2022-03-16 | 48.91 | $29.47 | 151300 |
| 2022-03-15 | 44.81 | $28.07 | 211300 |
| 2022-03-14 | 43.96 | $27.79 | 244000 |
| 2022-03-11 | 46.88 | $28.98 | 200700 |
| 2022-03-10 | 49.60 | $30.01 | 277700 |
| 2022-03-09 | 51.67 | $30.76 | 372800 |
| 2022-03-08 | 50.87 | $30.45 | 391200 |
| 2022-03-07 | 50.26 | $30.21 | 438700 |
| 2022-03-04 | 50.31 | $30.23 | 415100 |
| 2022-03-03 | 53.27 | $31.42 | 244600 |
| 2022-03-02 | 56.79 | $32.74 | 477300 |
| 2022-03-01 | 54.68 | $31.76 | 395700 |
| 2022-02-28 | 54.55 | $31.70 | 385700 |
| 2022-02-25 | 53.15 | $31.04 | 440200 |
| 2022-02-24 | 49.02 | $29.21 | 264100 |
| 2022-02-23 | 45.67 | $27.86 | 1.0M |
| 2022-02-22 | 53.10 | $30.88 | 239100 |
| 2022-02-18 | 54.32 | $31.32 | 175300 |
| 2022-02-17 | 54.14 | $31.24 | 367300 |
| 2022-02-16 | 59.47 | $33.13 | 302500 |
| 2022-02-15 | 58.77 | $32.79 | 391700 |
| 2022-02-14 | 53.95 | $30.60 | 154600 |
| 2022-02-11 | 53.86 | $30.56 | 198200 |
| 2022-02-10 | 53.96 | $30.60 | 220000 |
| 2022-02-09 | 57.39 | $31.90 | 360600 |
| 2022-02-08 | 53.31 | $30.02 | 190400 |
| 2022-02-07 | 50.69 | $28.92 | 335700 |
| 2022-02-04 | 48.38 | $28.00 | 559200 |
| 2022-02-03 | 50.13 | $28.72 | 359100 |
| 2022-02-02 | 52.13 | $29.53 | 323500 |
| 2022-02-01 | 52.40 | $29.64 | 650200 |
| 2022-01-31 | 46.34 | $27.12 | 445400 |
| 2022-01-28 | 43.75 | $26.16 | 189300 |
| 2022-01-27 | 40.71 | $25.09 | 368000 |
| 2022-01-26 | 43.62 | $26.48 | 217500 |
| 2022-01-25 | 43.09 | $26.29 | 926600 |
| 2022-01-24 | 44.78 | $27.10 | 824300 |
| 2022-01-21 | 41.83 | $26.00 | 778800 |
| 2022-01-20 | 48.87 | $29.12 | 665700 |
| 2022-01-19 | 56.02 | $31.61 | 916800 |
| 2022-01-18 | 53.99 | $30.82 | 513500 |
| 2022-01-14 | 57.64 | $31.96 | 672700 |
| 2022-01-13 | 49.62 | $29.13 | 259800 |
| 2022-01-12 | 51.14 | $29.60 | 138300 |
| 2022-01-11 | 53.86 | $30.41 | 832800 |
| 2022-01-10 | 48.40 | $28.71 | 1.1M |
| 2022-01-07 | 54.90 | $30.50 | 585200 |
| 2022-01-06 | 57.14 | $31.05 | 435300 |
| 2022-01-05 | 55.41 | $30.50 | 438300 |
| 2022-01-04 | 53.83 | $30.01 | 314300 |
| 2022-01-03 | 60.36 | $31.59 | 348200 |
| 2021-12-31 | 59.32 | $31.24 | 154300 |
| 2021-12-30 | 62.67 | $31.99 | 202400 |
| 2021-12-29 | 61.06 | $31.41 | 177100 |
| 2021-12-28 | 61.45 | $31.50 | 231000 |
| 2021-12-27 | 60.70 | $31.22 | 512300 |
| 2021-12-23 | 58.76 | $30.50 | 233200 |
| 2021-12-22 | 56.18 | $29.60 | 321000 |
| 2021-12-21 | 55.75 | $29.45 | 215000 |
| 2021-12-20 | 53.27 | $28.61 | 317200 |
| 2021-12-17 | 51.70 | $28.10 | 398900 |
| 2021-12-16 | 45.95 | $26.39 | 295700 |
| 2021-12-15 | 46.50 | $26.57 | 353000 |
| 2021-12-14 | 42.63 | $25.51 | 402200 |
| 2021-12-13 | 44.36 | $26.11 | 284500 |
| 2021-12-10 | 43.42 | $25.85 | 269400 |
| 2021-12-09 | 44.98 | $26.41 | 406200 |
| 2021-12-08 | 48.02 | $27.45 | 552900 |
| 2021-12-07 | 42.39 | $25.87 | 285400 |
| 2021-12-06 | 37.78 | $24.73 | 758400 |
| 2021-12-03 | 37.85 | $24.76 | 1.7M |
| 2021-12-02 | 40.76 | $25.88 | 251100 |
| 2021-12-01 | 40.56 | $25.83 | 467300 |
| 2021-11-30 | 42.87 | $26.70 | 1.1M |
| 2021-11-29 | 43.11 | $26.79 | 510500 |
| 2021-11-26 | 44.85 | $27.44 | 383800 |
| 2021-11-24 | 46.91 | $28.19 | 289000 |
| 2021-11-23 | 46.54 | $28.07 | 414800 |
| 2021-11-22 | 43.58 | $27.13 | 710300 |
| 2021-11-19 | 48.64 | $28.99 | 688900 |
| 2021-11-18 | 49.49 | $29.28 | 959100 |
| 2021-11-17 | 53.65 | $30.63 | 746300 |
| 2021-11-16 | 58.34 | $31.99 | 348300 |
| 2021-11-15 | 57.53 | $31.68 | 255900 |
| 2021-11-12 | 56.97 | $31.46 | 372600 |
| 2021-11-11 | 57.73 | $31.69 | 860500 |
| 2021-11-10 | 65.23 | $33.79 | 257500 |
| 2021-11-09 | 71.35 | $35.25 | 416000 |
| 2021-11-08 | 71.28 | $35.21 | 342800 |
| 2021-11-05 | 72.08 | $35.40 | 502200 |
| 2021-11-04 | 71.08 | $34.78 | 528900 |
| 2021-11-03 | 69.95 | $34.10 | 806500 |
| 2021-11-02 | 69.92 | $34.08 | 679700 |
| 2021-11-01 | 68.67 | $33.31 | 732200 |
| 2021-10-29 | 64.79 | $31.15 | 416500 |
| 2021-10-28 | 63.89 | $30.69 | 816200 |
| 2021-10-27 | 62.70 | $30.09 | 686400 |
| 2021-10-26 | 64.31 | $30.57 | 342600 |
| 2021-10-25 | 64.83 | $30.73 | 642100 |
| 2021-10-22 | 65.25 | $30.86 | 538400 |
| 2021-10-21 | 64.87 | $30.63 | 323900 |
| 2021-10-20 | 64.42 | $30.35 | 573000 |
| 2021-10-19 | 63.58 | $29.81 | 949500 |
| 2021-10-18 | 66.09 | $30.72 | 1.8M |
| 2021-10-15 | 75.22 | $33.66 | 1.2M |
| 2021-10-14 | 74.42 | $32.96 | 1.7M |
| 2021-10-13 | 73.28 | $31.98 | 601900 |
| 2021-10-12 | 73.25 | $31.96 | 1.0M |
| 2021-10-11 | 72.91 | $31.65 | 1.1M |
| 2021-10-08 | 76.56 | $32.85 | 1.8M |
| 2021-10-07 | 75.41 | $31.67 | 1.6M |
| 2021-10-06 | 76.49 | $32.03 | 16.0M |
| 2021-10-05 | 74.51 | $29.99 | 24.9M |
| 2021-10-04 | 79.20 | $31.50 | 63.8M |
| 2021-10-01 | 43.85 | $15.60 | 295300 |
| 2021-09-30 | 41.96 | $15.28 | 293100 |
| 2021-09-29 | 39.42 | $14.86 | 277300 |
| 2021-09-28 | 41.34 | $15.33 | 234100 |
| 2021-09-27 | 43.26 | $15.78 | 313000 |
| 2021-09-24 | 39.02 | $15.07 | 516300 |
| 2021-09-23 | 42.37 | $15.86 | 215500 |
| 2021-09-22 | 43.08 | $16.02 | 424500 |
| 2021-09-21 | 41.62 | $15.77 | 386000 |
| 2021-09-20 | 43.66 | $16.25 | 588100 |
| 2021-09-17 | 51.71 | $17.86 | 496100 |
| 2021-09-16 | 46.73 | $17.00 | 332300 |
| 2021-09-15 | 48.27 | $17.28 | 368000 |
| 2021-09-14 | 50.00 | $17.59 | 219600 |
| 2021-09-13 | 50.62 | $17.70 | 304000 |
| 2021-09-10 | 49.27 | $17.45 | 231400 |
| 2021-09-09 | 51.74 | $17.91 | 138500 |
| 2021-09-08 | 47.81 | $17.18 | 103800 |
| 2021-09-07 | 50.54 | $17.69 | 54100 |
| 2021-09-03 | 53.44 | $18.20 | 187700 |
| 2021-09-02 | 61.68 | $19.45 | 119200 |
| 2021-09-01 | 54.79 | $18.15 | 134700 |
| 2021-08-31 | 51.61 | $17.65 | 108800 |
| 2021-08-30 | 46.30 | $16.91 | 123800 |
| 2021-08-27 | 49.43 | $17.36 | 125800 |
| 2021-08-26 | 46.69 | $17.00 | 134800 |
| 2021-08-25 | 46.69 | $17.00 | 239000 |
| 2021-08-24 | 46.69 | $17.00 | 182300 |
| 2021-08-23 | 44.10 | $16.64 | 234900 |
| 2021-08-20 | 42.62 | $16.44 | 78600 |
| 2021-08-19 | 42.18 | $16.38 | 120000 |
| 2021-08-18 | 45.52 | $16.99 | 127500 |
| 2021-08-17 | 45.38 | $16.97 | 77600 |
| 2021-08-16 | 49.89 | $17.74 | 204400 |
| 2021-08-13 | 54.63 | $18.45 | 402400 |
| 2021-08-12 | 50.95 | $17.86 | 226300 |
| 2021-08-11 | 57.07 | $18.68 | 288100 |
| 2021-08-10 | 41.85 | $16.80 | 495700 |
| 2021-08-09 | 37.24 | $16.39 | 130500 |
| 2021-08-06 | 38.01 | $16.50 | 113100 |
| 2021-08-05 | 41.73 | $17.00 | 252900 |
| 2021-08-04 | 38.65 | $16.73 | 79500 |
| 2021-08-03 | 42.69 | $17.24 | 190200 |
| 2021-08-02 | 45.72 | $17.58 | 363500 |
| 2021-07-30 | 42.17 | $17.27 | 106100 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-47.35
2026-07-27
Close Price
$65.78
Vol: 517185
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-99.86
Average
-49.43
Maximum
-0.08
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-27 | -47.35 | $65.78 | 517185 |
| 2026-07-24 | -45.65 | $65.42 | 529959 |
| 2026-07-23 | -41.66 | $65.42 | 490795 |
| 2026-07-22 | -35.90 | $66.18 | 593542 |
| 2026-07-21 | -31.93 | $66.74 | 832630 |
| 2026-07-20 | -33.52 | $66.04 | 701658 |
| 2026-07-17 | -21.86 | $68.26 | 1.3M |
| 2026-07-16 | -27.64 | $66.98 | 1.5M |
| 2026-07-15 | -23.44 | $67.71 | 772030 |
| 2026-07-14 | -25.38 | $67.30 | 1.0M |
| 2026-07-13 | -23.39 | $67.72 | 1.5M |
| 2026-07-10 | -17.36 | $68.92 | 1.5M |
| 2026-07-09 | -7.89 | $70.96 | 2.6M |
| 2026-07-08 | -4.51 | $69.95 | 4.8M |
| 2026-07-07 | -4.59 | $63.37 | 1.4M |
| 2026-07-06 | -10.17 | $60.54 | 1.7M |
| 2026-07-02 | -6.25 | $60.96 | 1.5M |
| 2026-07-01 | -5.82 | $60.30 | 1.3M |
| 2026-06-30 | -1.77 | $60.36 | 1.3M |
| 2026-06-29 | -2.02 | $60.13 | 1.7M |
| 2026-06-26 | -6.16 | $59.74 | 8.8M |
| 2026-06-25 | -5.78 | $56.78 | 1.1M |
| 2026-06-24 | -17.20 | $55.58 | 1.4M |
| 2026-06-23 | -20.94 | $54.61 | 1.5M |
| 2026-06-22 | -17.09 | $54.79 | 1.9M |
| 2026-06-18 | -56.80 | $52.91 | 1.9M |
| 2026-06-17 | -53.17 | $53.20 | 1.2M |
| 2026-06-16 | -77.91 | $51.99 | 710000 |
| 2026-06-15 | -69.53 | $52.40 | 1.2M |
| 2026-06-12 | -75.66 | $52.10 | 704211 |
| 2026-06-11 | -78.27 | $52.19 | 1.7M |
| 2026-06-10 | -92.70 | $51.34 | 1.3M |
| 2026-06-09 | -68.08 | $52.79 | 1.4M |
| 2026-06-08 | -95.28 | $51.21 | 1.2M |
| 2026-06-05 | -96.47 | $51.73 | 1.7M |
| 2026-06-04 | -87.30 | $52.99 | 1.4M |
| 2026-06-03 | -81.20 | $53.46 | 1.7M |
| 2026-06-02 | -98.65 | $52.30 | 1.9M |
| 2026-06-01 | -90.68 | $53.41 | 1.3M |
| 2026-05-29 | -68.72 | $54.73 | 1.4M |
| 2026-05-28 | -67.72 | $54.79 | 2.4M |
| 2026-05-27 | -82.53 | $53.90 | 2.3M |
| 2026-05-26 | -81.20 | $53.98 | 1.8M |
| 2026-05-22 | -78.04 | $54.17 | 969842 |
| 2026-05-21 | -78.87 | $54.12 | 1.1M |
| 2026-05-20 | -69.55 | $54.68 | 1.0M |
| 2026-05-19 | -80.03 | $54.05 | 852800 |
| 2026-05-18 | -90.35 | $53.71 | 677000 |
| 2026-05-15 | -82.92 | $54.39 | 610337 |
| 2026-05-14 | -58.90 | $56.00 | 1.4M |
| 2026-05-13 | -60.73 | $55.88 | 1.1M |
| 2026-05-12 | -74.12 | $55.00 | 789700 |
| 2026-05-11 | -62.93 | $55.78 | 714926 |
| 2026-05-08 | -53.06 | $56.44 | 920547 |
| 2026-05-07 | -59.64 | $56.00 | 576400 |
| 2026-05-06 | -20.93 | $58.59 | 724100 |
| 2026-05-05 | -34.08 | $57.71 | 1.2M |
| 2026-05-04 | -38.71 | $57.40 | 809500 |
| 2026-05-01 | -57.70 | $56.13 | 1.8M |
| 2026-04-30 | -59.04 | $56.04 | 1.3M |
| 2026-04-29 | -63.38 | $55.75 | 1.7M |
| 2026-04-28 | -81.61 | $54.53 | 729511 |
| 2026-04-27 | -89.95 | $54.26 | 693981 |
| 2026-04-24 | -74.57 | $55.24 | 601481 |
| 2026-04-23 | -71.90 | $55.41 | 613440 |
| 2026-04-22 | -52.43 | $56.65 | 720818 |
| 2026-04-21 | -48.25 | $56.40 | 666700 |
| 2026-04-20 | -38.98 | $57.09 | 1.1M |
| 2026-04-17 | -3.90 | $59.70 | 870230 |
| 2026-04-16 | -20.97 | $58.43 | 976900 |
| 2026-04-15 | -14.92 | $58.88 | 937428 |
| 2026-04-14 | -8.60 | $59.35 | 851666 |
| 2026-04-13 | -17.69 | $58.60 | 498401 |
| 2026-04-10 | -15.09 | $58.40 | 656000 |
| 2026-04-09 | -15.29 | $58.59 | 764500 |
| 2026-04-08 | -43.49 | $57.54 | 819723 |
| 2026-04-07 | -55.26 | $57.65 | 667703 |
| 2026-04-06 | -62.37 | $56.84 | 1.7M |
| 2026-04-02 | -31.00 | $56.85 | 897518 |
| 2026-04-01 | -31.70 | $56.69 | 1.4M |
| 2026-03-31 | -25.33 | $58.15 | 1.6M |
| 2026-03-30 | -36.68 | $55.55 | 1.1M |
| 2026-03-27 | -41.35 | $54.48 | 966700 |
| 2026-03-26 | -36.77 | $55.53 | 1.1M |
| 2026-03-25 | -36.59 | $55.57 | 1.8M |
| 2026-03-24 | -46.16 | $53.38 | 1.1M |
| 2026-03-23 | -41.62 | $54.42 | 1.6M |
| 2026-03-20 | -39.35 | $54.94 | 1.8M |
| 2026-03-19 | -38.34 | $55.17 | 1.5M |
| 2026-03-18 | -38.78 | $55.07 | 1.6M |
| 2026-03-17 | -38.21 | $55.20 | 1.0M |
| 2026-03-16 | -40.23 | $54.66 | 1.7M |
| 2026-03-13 | -37.77 | $55.23 | 3.9M |
| 2026-03-12 | -26.20 | $57.90 | 2.9M |
| 2026-03-11 | -21.15 | $59.04 | 5.5M |
| 2026-03-10 | -14.39 | $60.61 | 3.8M |
| 2026-03-09 | -0.68 | $62.76 | 11.5M |
| 2026-03-06 | -80.80 | $41.94 | 1.1M |
| 2026-03-05 | -73.84 | $42.05 | 815200 |
| 2026-03-04 | -58.89 | $43.05 | 1.1M |
| 2026-03-03 | -47.83 | $43.79 | 1.6M |
| 2026-03-02 | -66.37 | $42.55 | 1.3M |
| 2026-02-27 | -56.20 | $43.23 | 1.7M |
| 2026-02-26 | -9.59 | $44.92 | 709138 |
| 2026-02-25 | -16.24 | $44.58 | 656546 |
| 2026-02-24 | -0.66 | $44.79 | 958510 |
| 2026-02-23 | -28.82 | $42.72 | 706033 |
| 2026-02-20 | -43.24 | $42.23 | 735310 |
| 2026-02-19 | -18.24 | $43.08 | 698113 |
| 2026-02-18 | -35.00 | $42.51 | 800700 |
| 2026-02-17 | -46.26 | $41.66 | 1.1M |
| 2026-02-13 | -50.34 | $41.48 | 763832 |
| 2026-02-12 | -47.17 | $41.62 | 718341 |
| 2026-02-11 | -21.32 | $42.76 | 900446 |
| 2026-02-10 | -24.26 | $42.63 | 881600 |
| 2026-02-09 | -28.80 | $42.43 | 748300 |
| 2026-02-06 | -53.24 | $41.38 | 611414 |
| 2026-02-05 | -75.39 | $40.39 | 542441 |
| 2026-02-04 | -58.39 | $41.15 | 684450 |
| 2026-02-03 | -36.69 | $42.12 | 880541 |
| 2026-02-02 | -56.54 | $41.45 | 649600 |
| 2026-01-30 | -71.09 | $41.01 | 631700 |
| 2026-01-29 | -65.06 | $41.76 | 612817 |
| 2026-01-28 | -62.38 | $41.95 | 610307 |
| 2026-01-27 | -56.15 | $42.39 | 567034 |
| 2026-01-26 | -58.84 | $42.20 | 1.2M |
| 2026-01-23 | -65.06 | $41.76 | 522610 |
| 2026-01-22 | -58.27 | $42.24 | 1.3M |
| 2026-01-21 | -75.81 | $41.00 | 1.4M |
| 2026-01-20 | -68.88 | $41.49 | 738843 |
| 2026-01-16 | -99.84 | $39.98 | 1.0M |
| 2026-01-15 | -88.09 | $40.74 | 865700 |
| 2026-01-14 | -74.92 | $41.58 | 1.2M |
| 2026-01-13 | -94.34 | $40.36 | 698900 |
| 2026-01-12 | -80.66 | $41.23 | 1.3M |
| 2026-01-09 | -66.40 | $42.15 | 2.1M |
| 2026-01-08 | -81.07 | $41.22 | 1.0M |
| 2026-01-07 | -71.26 | $42.12 | 1.3M |
| 2026-01-06 | -90.47 | $41.00 | 1.5M |
| 2026-01-05 | -92.86 | $41.79 | 1.5M |
| 2026-01-02 | -50.72 | $44.49 | 1.2M |
| 2025-12-31 | -42.79 | $44.82 | 1.1M |
| 2025-12-30 | -58.49 | $44.12 | 664200 |
| 2025-12-29 | -53.54 | $44.33 | 584335 |
| 2025-12-26 | -41.51 | $44.84 | 310400 |
| 2025-12-24 | -37.50 | $45.01 | 295400 |
| 2025-12-23 | -48.58 | $44.54 | 459700 |
| 2025-12-22 | -8.72 | $46.08 | 1.2M |
| 2025-12-19 | -33.29 | $44.10 | 1.0M |
| 2025-12-18 | -44.87 | $43.23 | 750600 |
| 2025-12-17 | -47.80 | $43.01 | 777545 |
| 2025-12-16 | -47.94 | $43.00 | 812300 |
| 2025-12-15 | -39.95 | $43.60 | 1.1M |
| 2025-12-12 | -33.82 | $44.06 | 821047 |
| 2025-12-11 | -38.89 | $43.66 | 856400 |
| 2025-12-10 | -41.80 | $43.44 | 722719 |
| 2025-12-09 | -34.68 | $43.52 | 514300 |
| 2025-12-08 | -23.31 | $44.53 | 971200 |
| 2025-12-05 | -3.83 | $45.01 | 518930 |
| 2025-12-04 | -5.14 | $44.61 | 599900 |
| 2025-12-03 | -9.25 | $44.29 | 1.0M |
| 2025-12-02 | -27.38 | $42.88 | 999544 |
| 2025-12-01 | -19.28 | $43.51 | 815800 |
| 2025-11-28 | -3.73 | $44.72 | 236731 |
| 2025-11-26 | -6.68 | $44.49 | 1.1M |
| 2025-11-25 | -3.87 | $43.94 | 1.2M |
| 2025-11-24 | -15.88 | $42.05 | 972700 |
| 2025-11-21 | -35.57 | $41.16 | 626000 |
| 2025-11-20 | -50.16 | $40.27 | 779700 |
| 2025-11-19 | -43.93 | $40.65 | 559200 |
| 2025-11-18 | -44.59 | $40.61 | 859800 |
| 2025-11-17 | -48.87 | $40.61 | 951900 |
| 2025-11-14 | -49.57 | $40.76 | 1.1M |
| 2025-11-13 | -59.86 | $40.04 | 967255 |
| 2025-11-12 | -65.00 | $39.68 | 643600 |
| 2025-11-11 | -61.57 | $39.92 | 485424 |
| 2025-11-10 | -83.14 | $38.41 | 432400 |
| 2025-11-07 | -85.43 | $38.25 | 475400 |
| 2025-11-06 | -89.85 | $38.30 | 586900 |
| 2025-11-05 | -84.39 | $38.66 | 1.1M |
| 2025-11-04 | -77.88 | $39.09 | 1.4M |
| 2025-11-03 | -54.18 | $41.12 | 1.1M |
| 2025-10-31 | -40.24 | $41.92 | 766100 |
| 2025-10-30 | -27.18 | $42.67 | 726400 |
| 2025-10-29 | -32.17 | $42.30 | 749146 |
| 2025-10-28 | -28.33 | $42.53 | 699800 |
| 2025-10-27 | -39.00 | $41.89 | 975508 |
| 2025-10-24 | -53.47 | $40.76 | 859000 |
| 2025-10-23 | -37.50 | $41.20 | 1.0M |
| 2025-10-22 | -24.82 | $42.18 | 639733 |
| 2025-10-21 | -14.41 | $43.04 | 714100 |
| 2025-10-20 | -9.56 | $43.44 | 810618 |
| 2025-10-17 | -18.79 | $41.63 | 832120 |
| 2025-10-16 | -8.01 | $42.17 | 805300 |
| 2025-10-15 | -4.66 | $41.90 | 512000 |
| 2025-10-14 | -19.16 | $40.57 | 432448 |
| 2025-10-13 | -27.83 | $39.99 | 856462 |
| 2025-10-10 | -33.33 | $39.64 | 940800 |
| 2025-10-09 | -1.22 | $41.28 | 1.2M |
| 2025-10-08 | -25.81 | $39.25 | 690454 |
| 2025-10-07 | -27.64 | $39.16 | 627741 |
| 2025-10-06 | -19.72 | $39.55 | 730000 |
| 2025-10-03 | -18.50 | $39.61 | 537300 |
| 2025-10-02 | -26.83 | $39.20 | 682300 |
| 2025-10-01 | -28.46 | $39.12 | 1.2M |
| 2025-09-30 | -4.21 | $40.15 | 1.2M |
| 2025-09-29 | -18.40 | $39.06 | 1.0M |
| 2025-09-26 | -43.87 | $37.98 | 680100 |
| 2025-09-25 | -78.30 | $36.52 | 702648 |
| 2025-09-24 | -76.65 | $36.59 | 711000 |
| 2025-09-23 | -59.67 | $37.31 | 468700 |
| 2025-09-22 | -58.73 | $37.35 | 867600 |
| 2025-09-19 | -68.16 | $36.95 | 1.0M |
| 2025-09-18 | -49.06 | $37.76 | 470635 |
| 2025-09-17 | -74.06 | $36.70 | 928700 |
| 2025-09-16 | -98.58 | $35.66 | 768100 |
| 2025-09-15 | -90.80 | $35.99 | 554048 |
| 2025-09-12 | -99.45 | $36.21 | 562306 |
| 2025-09-11 | -86.76 | $37.22 | 491245 |
| 2025-09-10 | -70.73 | $37.11 | 615200 |
| 2025-09-09 | -49.16 | $37.51 | 666611 |
| 2025-09-08 | -23.37 | $38.19 | 706201 |
| 2025-09-05 | -8.92 | $39.21 | 646100 |
| 2025-09-04 | -17.00 | $38.64 | 744300 |
| 2025-09-03 | -14.31 | $38.83 | 750219 |
| 2025-09-02 | -4.40 | $39.30 | 622800 |
| 2025-08-29 | -9.74 | $38.71 | 677600 |
| 2025-08-28 | -10.23 | $38.60 | 399614 |
| 2025-08-27 | -7.41 | $38.87 | 407933 |
| 2025-08-26 | -9.71 | $38.65 | 577400 |
| 2025-08-25 | -15.03 | $38.14 | 460034 |
| 2025-08-22 | -7.72 | $38.84 | 1.2M |
| 2025-08-21 | -3.76 | $38.18 | 770709 |
| 2025-08-20 | -10.12 | $37.64 | 542928 |
| 2025-08-19 | -13.41 | $37.36 | 582700 |
| 2025-08-18 | -8.00 | $37.82 | 1.2M |
| 2025-08-15 | -3.18 | $38.23 | 820100 |
| 2025-08-14 | -3.75 | $37.96 | 784700 |
| 2025-08-13 | -4.72 | $37.67 | 1.6M |
| 2025-08-12 | -21.18 | $35.99 | 2.0M |
| 2025-08-11 | -38.47 | $34.11 | 1.1M |
| 2025-08-08 | -48.65 | $33.43 | 865116 |
| 2025-08-07 | -45.66 | $33.63 | 602944 |
| 2025-08-06 | -36.08 | $34.27 | 752405 |
| 2025-08-05 | -34.13 | $34.40 | 2.4M |
| 2025-08-04 | -9.97 | $33.16 | 1.9M |
| 2025-08-01 | -85.76 | $30.50 | 754200 |
| 2025-07-31 | -85.90 | $30.54 | 680400 |
| 2025-07-30 | -79.90 | $30.77 | 700800 |
| 2025-07-29 | -77.28 | $30.87 | 915900 |
| 2025-07-28 | -74.67 | $30.97 | 1.3M |
| 2025-07-25 | -98.33 | $30.30 | 969939 |
| 2025-07-24 | -94.31 | $31.01 | 570100 |
| 2025-07-23 | -88.29 | $31.19 | 592111 |
| 2025-07-22 | -91.24 | $31.33 | 796736 |
| 2025-07-21 | -85.40 | $31.49 | 775400 |
| 2025-07-18 | -81.75 | $31.59 | 1.0M |
| 2025-07-17 | -62.41 | $32.12 | 639424 |
| 2025-07-16 | -80.66 | $31.62 | 938600 |
| 2025-07-15 | -85.77 | $31.48 | 896849 |
| 2025-07-14 | -44.89 | $32.60 | 618806 |
| 2025-07-11 | -59.12 | $32.21 | 595207 |
| 2025-07-10 | -31.02 | $32.98 | 732813 |
| 2025-07-09 | -41.97 | $32.68 | 1.3M |
| 2025-07-08 | -78.76 | $31.42 | 874178 |
| 2025-07-07 | -64.72 | $31.83 | 713324 |
| 2025-07-03 | -15.28 | $33.26 | 492500 |
| 2025-07-02 | -2.68 | $33.37 | 1.3M |
| 2025-07-01 | -36.83 | $32.09 | 1.6M |
| 2025-06-30 | -48.11 | $31.30 | 1.1M |
| 2025-06-27 | -20.11 | $32.40 | 13.2M |
| 2025-06-26 | -23.91 | $32.20 | 1.0M |
| 2025-06-25 | -32.26 | $31.76 | 1.4M |
| 2025-06-24 | -24.48 | $32.17 | 822800 |
| 2025-06-23 | -37.38 | $31.49 | 812900 |
| 2025-06-20 | -26.76 | $32.05 | 611837 |
| 2025-06-18 | -29.60 | $31.90 | 965118 |
| 2025-06-17 | -33.40 | $31.70 | 538446 |
| 2025-06-16 | -27.32 | $32.02 | 661231 |
| 2025-06-13 | -13.28 | $32.76 | 612200 |
| 2025-06-12 | -10.14 | $32.80 | 1.1M |
| 2025-06-11 | -17.44 | $32.26 | 1.1M |
| 2025-06-10 | -17.46 | $32.16 | 579700 |
| 2025-06-09 | -62.83 | $31.45 | 571518 |
| 2025-06-06 | -60.66 | $31.64 | 576200 |
| 2025-06-05 | -71.04 | $30.73 | 656500 |
| 2025-06-04 | -74.12 | $30.46 | 636103 |
| 2025-06-03 | -73.78 | $30.72 | 985838 |
| 2025-06-02 | -81.71 | $30.07 | 1.0M |
| 2025-05-30 | -93.87 | $28.85 | 2.5M |
| 2025-05-29 | -93.26 | $29.04 | 2.0M |
| 2025-05-28 | -99.53 | $28.49 | 873200 |
| 2025-05-27 | -90.87 | $29.46 | 1.1M |
| 2025-05-23 | -88.11 | $29.75 | 945539 |
| 2025-05-22 | -81.07 | $30.49 | 1.9M |
| 2025-05-21 | -81.35 | $30.46 | 543401 |
| 2025-05-20 | -72.12 | $31.43 | 918300 |
| 2025-05-19 | -76.69 | $30.95 | 753103 |
| 2025-05-16 | -82.97 | $30.29 | 966331 |
| 2025-05-15 | -89.82 | $29.57 | 1.1M |
| 2025-05-14 | -88.20 | $29.74 | 1.4M |
| 2025-05-13 | -89.53 | $29.60 | 6.8M |
| 2025-05-12 | -40.46 | $35.85 | 1.2M |
| 2025-05-09 | -42.63 | $35.02 | 1.1M |
| 2025-05-08 | -34.77 | $35.54 | 1.4M |
| 2025-05-07 | -29.99 | $35.33 | 1.1M |
| 2025-05-06 | -31.21 | $35.18 | 1.4M |
| 2025-05-05 | -11.98 | $37.54 | 778346 |
| 2025-05-02 | -5.95 | $38.28 | 1.1M |
| 2025-05-01 | -7.50 | $38.09 | 992500 |
| 2025-04-30 | -3.62 | $38.20 | 1.0M |
| 2025-04-29 | -1.61 | $38.37 | 944100 |
| 2025-04-28 | -6.09 | $37.84 | 502200 |
| 2025-04-25 | -7.95 | $37.62 | 436004 |
| 2025-04-24 | -2.96 | $38.20 | 637044 |
| 2025-04-23 | -8.13 | $37.59 | 701900 |
| 2025-04-22 | -3.85 | $36.73 | 957900 |
| 2025-04-21 | -18.53 | $34.70 | 678532 |
| 2025-04-17 | -14.33 | $35.11 | 825800 |
| 2025-04-16 | -27.94 | $33.78 | 695000 |
| 2025-04-15 | -35.62 | $33.03 | 476739 |
| 2025-04-14 | -31.42 | $33.44 | 858700 |
| 2025-04-11 | -52.30 | $31.40 | 970435 |
| 2025-04-10 | -59.16 | $30.73 | 1.3M |
| 2025-04-09 | -50.36 | $31.59 | 1.6M |
| 2025-04-08 | -92.51 | $28.23 | 1.6M |
| 2025-04-07 | -65.70 | $30.63 | 2.3M |
| 2025-04-04 | -97.39 | $29.40 | 728349 |
| 2025-04-03 | -92.01 | $30.71 | 904032 |
| 2025-04-02 | -84.12 | $31.46 | 1.1M |
| 2025-04-01 | -99.20 | $30.64 | 1.1M |
| 2025-03-31 | -84.20 | $33.55 | 576800 |
| 2025-03-28 | -85.65 | $34.26 | 288839 |
| 2025-03-27 | -75.26 | $34.46 | 316334 |
| 2025-03-26 | -75.88 | $34.78 | 482008 |
| 2025-03-25 | -75.78 | $34.90 | 375200 |
| 2025-03-24 | -52.75 | $36.45 | 460606 |
| 2025-03-21 | -69.24 | $35.34 | 475331 |
| 2025-03-20 | -76.52 | $34.85 | 295648 |
| 2025-03-19 | -75.19 | $34.94 | 315900 |
| 2025-03-18 | -71.77 | $35.17 | 391100 |
| 2025-03-17 | -65.38 | $35.60 | 595300 |
| 2025-03-14 | -69.54 | $35.32 | 271000 |
| 2025-03-13 | -71.62 | $35.18 | 408325 |
| 2025-03-12 | -67.16 | $35.48 | 305115 |
| 2025-03-11 | -77.86 | $34.76 | 666500 |
| 2025-03-10 | -85.61 | $34.27 | 408442 |
| 2025-03-07 | -53.53 | $36.50 | 617900 |
| 2025-03-06 | -44.54 | $37.28 | 515200 |
| 2025-03-05 | -47.65 | $37.17 | 613237 |
| 2025-03-04 | -63.09 | $36.02 | 649700 |
| 2025-03-03 | -66.17 | $35.79 | 745700 |
| 2025-02-28 | -53.87 | $37.02 | 1.3M |
| 2025-02-27 | -80.68 | $38.31 | 372348 |
| 2025-02-26 | -60.05 | $39.10 | 488400 |
| 2025-02-25 | -98.68 | $37.65 | 317400 |
| 2025-02-24 | -80.37 | $38.37 | 362621 |
| 2025-02-21 | -44.30 | $39.73 | 234720 |
| 2025-02-20 | -53.58 | $39.38 | 319104 |
| 2025-02-19 | -76.92 | $38.50 | 353902 |
| 2025-02-18 | -59.68 | $39.15 | 1.1M |
| 2025-02-14 | -66.05 | $38.91 | 411308 |
| 2025-02-13 | -56.76 | $39.26 | 379500 |
| 2025-02-12 | -50.40 | $39.50 | 251500 |
| 2025-02-11 | -89.05 | $38.39 | 334116 |
| 2025-02-10 | -47.78 | $39.25 | 514623 |
| 2025-02-07 | -48.67 | $39.21 | 338442 |
| 2025-02-06 | -40.00 | $39.60 | 391821 |
| 2025-02-05 | -32.85 | $40.15 | 442660 |
| 2025-02-04 | -36.36 | $39.98 | 415500 |
| 2025-02-03 | -45.25 | $39.55 | 312100 |
| 2025-01-31 | -42.21 | $39.98 | 644903 |
| 2025-01-30 | -33.02 | $40.47 | 946600 |
| 2025-01-29 | -38.27 | $40.19 | 324300 |
| 2025-01-28 | -41.84 | $40.00 | 472833 |
| 2025-01-27 | -39.77 | $40.11 | 290700 |
| 2025-01-24 | -42.78 | $39.95 | 353000 |
| 2025-01-23 | -42.21 | $39.98 | 341746 |
| 2025-01-22 | -57.04 | $39.19 | 231247 |
| 2025-01-21 | -60.98 | $38.98 | 340909 |
| 2025-01-17 | -69.61 | $38.52 | 469500 |
| 2025-01-16 | -48.97 | $39.62 | 452000 |
| 2025-01-15 | -39.40 | $40.13 | 359500 |
| 2025-01-14 | -48.41 | $39.65 | 635000 |
| 2025-01-13 | -77.76 | $38.25 | 480729 |
| 2025-01-10 | -84.33 | $38.41 | 442900 |
| 2025-01-08 | -64.26 | $39.55 | 190408 |
| 2025-01-07 | -45.05 | $40.74 | 274800 |
| 2025-01-06 | -45.39 | $40.72 | 406400 |
| 2025-01-03 | -48.98 | $40.51 | 328200 |
| 2025-01-02 | -54.78 | $40.17 | 546200 |
| 2024-12-31 | -71.33 | $39.20 | 431300 |
| 2024-12-30 | -82.76 | $38.53 | 313100 |
| 2024-12-27 | -78.09 | $38.83 | 270442 |
| 2024-12-26 | -67.22 | $39.48 | 241600 |
| 2024-12-24 | -84.95 | $38.42 | 129400 |
| 2024-12-23 | -89.63 | $38.14 | 365400 |
| 2024-12-20 | -81.44 | $38.63 | 1.1M |
| 2024-12-19 | -76.92 | $38.90 | 575919 |
| 2024-12-18 | -79.65 | $39.35 | 476700 |
| 2024-12-17 | -36.04 | $41.28 | 255900 |
| 2024-12-16 | -35.55 | $41.31 | 438605 |
| 2024-12-13 | -56.01 | $40.05 | 432300 |
| 2024-12-12 | -65.75 | $39.45 | 440724 |
| 2024-12-11 | -22.56 | $42.97 | 323000 |
| 2024-12-10 | -37.55 | $41.88 | 269200 |
| 2024-12-09 | -41.92 | $42.05 | 371611 |
| 2024-12-06 | -37.88 | $42.72 | 358919 |
| 2024-12-05 | -53.00 | $41.41 | 462200 |
| 2024-12-04 | -42.26 | $42.34 | 281119 |
| 2024-12-03 | -46.19 | $42.00 | 290987 |
| 2024-12-02 | -44.80 | $42.12 | 319802 |
| 2024-11-29 | -38.91 | $42.63 | 240700 |
| 2024-11-27 | -32.91 | $43.15 | 419300 |
| 2024-11-26 | -40.99 | $42.45 | 483346 |
| 2024-11-25 | -49.88 | $41.68 | 484000 |
| 2024-11-22 | -56.00 | $41.15 | 335421 |
| 2024-11-21 | -71.59 | $39.80 | 305500 |
| 2024-11-20 | -76.91 | $39.34 | 409700 |
| 2024-11-19 | -82.56 | $38.85 | 437100 |
| 2024-11-18 | -89.21 | $38.31 | 878231 |
| 2024-11-15 | -97.01 | $39.83 | 654007 |
| 2024-11-14 | -79.59 | $41.75 | 354136 |
| 2024-11-13 | -75.47 | $41.97 | 476514 |
| 2024-11-12 | -48.88 | $43.39 | 474000 |
| 2024-11-11 | -34.84 | $44.07 | 285523 |
| 2024-11-08 | -18.05 | $45.00 | 332239 |
| 2024-11-07 | -1.42 | $45.74 | 411733 |
| 2024-11-06 | -9.22 | $44.94 | 347744 |
| 2024-11-05 | -34.82 | $43.33 | 218107 |
| 2024-11-04 | -60.57 | $41.71 | 487918 |
| 2024-11-01 | -60.89 | $41.69 | 291442 |
| 2024-10-31 | -70.11 | $41.11 | 332700 |
| 2024-10-30 | -57.71 | $41.89 | 224600 |
| 2024-10-29 | -59.46 | $41.78 | 327139 |
| 2024-10-28 | -60.10 | $41.74 | 416344 |
| 2024-10-25 | -51.29 | $41.73 | 379600 |
| 2024-10-24 | -49.66 | $41.85 | 526013 |
| 2024-10-23 | -50.72 | $41.66 | 280123 |
| 2024-10-22 | -35.37 | $42.74 | 393521 |
| 2024-10-21 | -16.67 | $44.21 | 438746 |
| 2024-10-18 | -8.40 | $44.86 | 483400 |
| 2024-10-17 | -10.60 | $43.31 | 471728 |
| 2024-10-16 | -0.20 | $42.62 | 304331 |
| 2024-10-15 | -29.40 | $40.71 | 167938 |
| 2024-10-14 | -0.73 | $41.76 | 226017 |
| 2024-10-11 | -11.69 | $41.21 | 349635 |
| 2024-10-10 | -32.27 | $40.41 | 281000 |
| 2024-10-09 | -56.65 | $39.42 | 677506 |
| 2024-10-08 | -17.24 | $41.02 | 402800 |
| 2024-10-07 | -27.83 | $40.59 | 324910 |
| 2024-10-04 | -24.38 | $40.73 | 182849 |
| 2024-10-03 | -49.75 | $39.70 | 388200 |
| 2024-10-02 | -21.67 | $40.84 | 381518 |
| 2024-10-01 | -33.00 | $40.38 | 585000 |
| 2024-09-30 | -57.88 | $39.37 | 401145 |
| 2024-09-27 | -75.62 | $38.65 | 151806 |
| 2024-09-26 | -81.77 | $38.40 | 151700 |
| 2024-09-25 | -90.15 | $38.06 | 184000 |
| 2024-09-24 | -78.37 | $38.93 | 221800 |
| 2024-09-23 | -58.15 | $39.65 | 221604 |
| 2024-09-20 | -44.10 | $40.15 | 312000 |
| 2024-09-19 | -26.12 | $40.79 | 220500 |
| 2024-09-18 | -45.79 | $40.09 | 389600 |
| 2024-09-17 | -45.79 | $40.09 | 566609 |
| 2024-09-16 | -41.83 | $39.98 | 403614 |
| 2024-09-13 | -21.15 | $40.84 | 415200 |
| 2024-09-12 | -56.39 | $39.37 | 586100 |
| 2024-09-11 | -73.73 | $38.65 | 281500 |
| 2024-09-10 | -66.99 | $38.93 | 261100 |
| 2024-09-09 | -73.81 | $38.61 | 287433 |
| 2024-09-06 | -61.29 | $38.47 | 299227 |
| 2024-09-05 | -39.66 | $39.85 | 254900 |
| 2024-09-04 | -29.24 | $40.55 | 287200 |
| 2024-09-03 | -38.43 | $40.15 | 402215 |
| 2024-08-30 | -35.61 | $40.34 | 229800 |
| 2024-08-29 | -42.51 | $40.30 | 183400 |
| 2024-08-28 | -48.29 | $40.08 | 175800 |
| 2024-08-27 | -40.24 | $40.93 | 169428 |
| 2024-08-26 | -41.45 | $40.83 | 194304 |
| 2024-08-23 | -42.30 | $40.76 | 363300 |
| 2024-08-22 | -68.72 | $38.64 | 286718 |
| 2024-08-21 | -62.80 | $39.14 | 348300 |
| 2024-08-20 | -58.41 | $39.51 | 230220 |
| 2024-08-19 | -57.70 | $39.57 | 622902 |
| 2024-08-16 | -77.37 | $37.91 | 271700 |
| 2024-08-15 | -73.34 | $38.25 | 469214 |
| 2024-08-14 | -68.01 | $38.70 | 244836 |
| 2024-08-13 | -66.82 | $38.80 | 383500 |
| 2024-08-12 | -66.23 | $38.85 | 672100 |
| 2024-08-09 | -57.67 | $39.70 | 399100 |
| 2024-08-08 | -77.55 | $41.01 | 192900 |
| 2024-08-07 | -84.53 | $40.37 | 249426 |
| 2024-08-06 | -42.81 | $42.00 | 300002 |
| 2024-08-05 | -42.12 | $41.48 | 382316 |
| 2024-08-02 | -20.28 | $43.17 | 440400 |
| 2024-08-01 | -11.48 | $43.73 | 536100 |
| 2024-07-31 | -17.87 | $43.13 | 386500 |
| 2024-07-30 | -21.75 | $42.78 | 365736 |
| 2024-07-29 | -9.77 | $43.86 | 435800 |
| 2024-07-26 | -8.66 | $43.96 | 275411 |
| 2024-07-25 | -9.88 | $43.85 | 424600 |
| 2024-07-24 | -10.97 | $43.73 | 531210 |
| 2024-07-23 | -10.42 | $43.78 | 464461 |
| 2024-07-22 | -17.59 | $43.12 | 422962 |
| 2024-07-19 | -21.82 | $42.73 | 297531 |
| 2024-07-18 | -33.33 | $41.67 | 334985 |
| 2024-07-17 | -28.77 | $42.09 | 322205 |
| 2024-07-16 | -19.54 | $42.94 | 557281 |
| 2024-07-15 | -30.84 | $41.90 | 966681 |
| 2024-07-12 | -1.86 | $42.92 | 690402 |
| 2024-07-11 | -2.75 | $41.18 | 332908 |
| 2024-07-10 | -7.59 | $39.55 | 618993 |
| 2024-07-09 | -14.48 | $39.25 | 493199 |
| 2024-07-08 | -58.71 | $37.19 | 533038 |
| 2024-07-05 | -68.16 | $36.81 | 347498 |
| 2024-07-03 | -85.32 | $36.12 | 272841 |
| 2024-07-02 | -74.38 | $36.56 | 267905 |
| 2024-07-01 | -51.02 | $37.69 | 767551 |
| 2024-06-28 | -21.54 | $38.99 | 498273 |
| 2024-06-27 | -57.37 | $37.41 | 669310 |
| 2024-06-26 | -76.42 | $36.57 | 423780 |
| 2024-06-25 | -68.69 | $37.00 | 590318 |
| 2024-06-24 | -60.76 | $37.41 | 387347 |
| 2024-06-21 | -58.97 | $37.49 | 614666 |
| 2024-06-20 | -67.94 | $37.09 | 681684 |
| 2024-06-18 | -88.20 | $36.25 | 668251 |
| 2024-06-17 | -91.86 | $36.60 | 487700 |
| 2024-06-14 | -82.97 | $37.25 | 273938 |
| 2024-06-13 | -77.67 | $38.04 | 300462 |
| 2024-06-12 | -74.52 | $38.36 | 251156 |
| 2024-06-11 | -84.88 | $37.96 | 208712 |
| 2024-06-10 | -79.58 | $38.24 | 195032 |
| 2024-06-07 | -90.37 | $37.68 | 355964 |
| 2024-06-06 | -88.57 | $37.83 | 404773 |
| 2024-06-05 | -83.47 | $38.16 | 301826 |
| 2024-06-04 | -85.47 | $38.10 | 683087 |
| 2024-06-03 | -82.25 | $38.44 | 354602 |
| 2024-05-31 | -87.38 | $38.07 | 778149 |
| 2024-05-30 | -73.93 | $39.04 | 304956 |
| 2024-05-29 | -84.33 | $38.29 | 264337 |
| 2024-05-28 | -84.21 | $38.61 | 331221 |
| 2024-05-24 | -87.72 | $38.37 | 193372 |
| 2024-05-23 | -86.40 | $38.46 | 591856 |
| 2024-05-22 | -95.05 | $38.80 | 418657 |
| 2024-05-21 | -93.41 | $38.98 | 359807 |
| 2024-05-20 | -68.46 | $40.42 | 469380 |
| 2024-05-17 | -79.20 | $39.80 | 261461 |
| 2024-05-16 | -69.84 | $40.34 | 505234 |
| 2024-05-15 | -67.94 | $40.45 | 355423 |
| 2024-05-14 | -65.68 | $40.58 | 295385 |
| 2024-05-13 | -67.42 | $40.48 | 316882 |
| 2024-05-10 | -66.38 | $40.54 | 527882 |
| 2024-05-09 | -34.06 | $42.49 | 182754 |
| 2024-05-08 | -26.09 | $42.93 | 113596 |
| 2024-05-07 | -17.03 | $43.43 | 140345 |
| 2024-05-06 | -21.38 | $43.19 | 266970 |
| 2024-05-03 | -0.81 | $43.75 | 252216 |
| 2024-05-02 | -12.26 | $43.00 | 204121 |
| 2024-05-01 | -23.04 | $42.49 | 368985 |
| 2024-04-30 | -59.55 | $40.65 | 595929 |
| 2024-04-29 | -12.81 | $42.73 | 629045 |
| 2024-04-26 | -62.92 | $40.50 | 320772 |
| 2024-04-25 | -73.40 | $40.10 | 255970 |
| 2024-04-24 | -89.21 | $39.50 | 325554 |
| 2024-04-23 | -54.19 | $41.09 | 323512 |
| 2024-04-22 | -81.69 | $40.01 | 395140 |
| 2024-04-19 | -84.07 | $39.88 | 362875 |
| 2024-04-18 | -86.21 | $40.31 | 324121 |
| 2024-04-17 | -74.47 | $41.63 | 393800 |
| 2024-04-16 | -77.75 | $41.49 | 409168 |
| 2024-04-15 | -81.97 | $41.31 | 362008 |
| 2024-04-12 | -82.20 | $41.30 | 582422 |
| 2024-04-11 | -50.74 | $42.97 | 188192 |
| 2024-04-10 | -65.16 | $42.43 | 209161 |
| 2024-04-09 | -54.22 | $43.03 | 203498 |
| 2024-04-08 | -65.19 | $42.62 | 265329 |
| 2024-04-05 | -78.31 | $42.25 | 183991 |
| 2024-04-04 | -78.98 | $42.21 | 459334 |
| 2024-04-03 | -94.90 | $41.30 | 276669 |
| 2024-04-02 | -94.76 | $41.47 | 237071 |
| 2024-04-01 | -86.54 | $42.14 | 240125 |
| 2024-03-28 | -89.11 | $43.05 | 364266 |
| 2024-03-27 | -89.67 | $43.00 | 438100 |
| 2024-03-26 | -95.20 | $42.66 | 184075 |
| 2024-03-25 | -94.74 | $42.70 | 406456 |
| 2024-03-22 | -79.89 | $44.00 | 263745 |
| 2024-03-21 | -86.17 | $43.45 | 312570 |
| 2024-03-20 | -82.29 | $43.79 | 190224 |
| 2024-03-19 | -75.89 | $44.35 | 439883 |
| 2024-03-18 | -99.14 | $42.89 | 340825 |
| 2024-03-15 | -89.10 | $43.96 | 254025 |
| 2024-03-14 | -92.78 | $43.67 | 293021 |
| 2024-03-13 | -83.47 | $45.08 | 265585 |
| 2024-03-12 | -95.20 | $44.25 | 459614 |
| 2024-03-11 | -95.11 | $44.37 | 608612 |
| 2024-03-08 | -76.86 | $46.24 | 267223 |
| 2024-03-07 | -78.16 | $46.16 | 256539 |
| 2024-03-06 | -81.39 | $45.96 | 353153 |
| 2024-03-05 | -80.74 | $46.00 | 290148 |
| 2024-03-04 | -79.25 | $45.95 | 448723 |
| 2024-03-01 | -65.25 | $46.84 | 721322 |
| 2024-02-29 | -59.53 | $47.20 | 685666 |
| 2024-02-28 | -49.45 | $47.84 | 529634 |
| 2024-02-27 | -21.26 | $49.63 | 493698 |
| 2024-02-26 | -29.13 | $49.13 | 409585 |
| 2024-02-23 | -23.94 | $49.46 | 296356 |
| 2024-02-22 | -23.93 | $49.25 | 734338 |
| 2024-02-21 | -29.74 | $48.83 | 457123 |
| 2024-02-20 | -35.41 | $48.42 | 223097 |
| 2024-02-16 | -27.79 | $48.91 | 207128 |
| 2024-02-15 | -29.62 | $48.69 | 242600 |
| 2024-02-14 | -32.08 | $48.50 | 238523 |
| 2024-02-13 | -37.77 | $48.06 | 520005 |
| 2024-02-12 | -20.96 | $49.36 | 707609 |
| 2024-02-09 | -0.59 | $50.04 | 531786 |
| 2024-02-08 | -2.57 | $48.18 | 252203 |
| 2024-02-07 | -18.32 | $47.13 | 383352 |
| 2024-02-06 | -6.34 | $47.68 | 371196 |
| 2024-02-05 | -33.89 | $46.39 | 483219 |
| 2024-02-02 | -43.79 | $45.92 | 227949 |
| 2024-02-01 | -33.05 | $46.43 | 246871 |
| 2024-01-31 | -58.53 | $45.22 | 227007 |
| 2024-01-30 | -49.05 | $45.67 | 358905 |
| 2024-01-29 | -31.58 | $46.50 | 470705 |
| 2024-01-26 | -49.68 | $45.64 | 340515 |
| 2024-01-25 | -60.00 | $45.15 | 324514 |
| 2024-01-24 | -83.58 | $44.03 | 313736 |
| 2024-01-23 | -50.26 | $45.05 | 304956 |
| 2024-01-22 | -40.11 | $45.20 | 512155 |
| 2024-01-19 | -57.71 | $43.77 | 328175 |
| 2024-01-18 | -53.21 | $44.10 | 416417 |
| 2024-01-17 | -32.33 | $45.63 | 600176 |
| 2024-01-16 | -27.06 | $45.83 | 538350 |
| 2024-01-12 | -33.18 | $45.09 | 384227 |
| 2024-01-11 | -33.51 | $44.92 | 631924 |
| 2024-01-10 | -29.05 | $45.08 | 447419 |
| 2024-01-09 | -7.90 | $47.15 | 713949 |
| 2024-01-08 | -1.12 | $47.88 | 749345 |
| 2024-01-05 | -15.37 | $45.50 | 585932 |
| 2024-01-04 | -10.04 | $46.02 | 1.3M |
| 2024-01-03 | -28.67 | $44.19 | 304405 |
| 2024-01-02 | -18.58 | $44.91 | 727752 |
| 2023-12-29 | -8.36 | $46.06 | 658015 |
| 2023-12-28 | -5.92 | $46.30 | 802716 |
| 2023-12-27 | -1.62 | $46.46 | 511851 |
| 2023-12-26 | -0.08 | $45.80 | 668148 |
| 2023-12-22 | -5.67 | $44.63 | 1.5M |
| 2023-12-21 | -7.50 | $41.53 | 384347 |
| 2023-12-20 | -11.17 | $41.00 | 556582 |
| 2023-12-19 | -4.16 | $42.01 | 530521 |
| 2023-12-18 | -7.24 | $41.15 | 559685 |
| 2023-12-15 | -4.62 | $41.41 | 794686 |
| 2023-12-14 | -0.30 | $41.24 | 1.3M |
| 2023-12-13 | -3.59 | $39.90 | 474464 |
| 2023-12-12 | -5.39 | $39.68 | 512852 |
| 2023-12-11 | -16.27 | $38.33 | 556991 |
| 2023-12-08 | -16.19 | $38.34 | 318215 |
| 2023-12-07 | -3.74 | $39.04 | 441500 |
| 2023-12-06 | -7.31 | $38.63 | 768073 |
| 2023-12-05 | -0.55 | $38.74 | 506754 |
| 2023-12-04 | -3.74 | $37.76 | 859105 |
| 2023-12-01 | -13.20 | $36.80 | 654095 |
| 2023-11-30 | -15.36 | $36.58 | 2.7M |
| 2023-11-29 | -29.46 | $33.75 | 377319 |
| 2023-11-28 | -6.57 | $35.24 | 1.0M |
| 2023-11-27 | -2.23 | $34.12 | 3.4M |
| 2023-11-24 | -84.27 | $28.97 | 347395 |
| 2023-11-22 | -88.10 | $28.73 | 446423 |
| 2023-11-21 | -67.34 | $30.03 | 583970 |
| 2023-11-20 | -82.35 | $29.09 | 472446 |
| 2023-11-17 | -76.76 | $29.44 | 626577 |
| 2023-11-16 | -90.40 | $28.70 | 531534 |
| 2023-11-15 | -84.35 | $29.15 | 580532 |
| 2023-11-14 | -76.29 | $29.75 | 673552 |
| 2023-11-13 | -77.80 | $29.70 | 626959 |
| 2023-11-10 | -96.09 | $28.83 | 904757 |
| 2023-11-09 | -94.54 | $30.00 | 2.1M |
| 2023-11-08 | -63.12 | $32.15 | 444795 |
| 2023-11-07 | -75.07 | $31.79 | 882900 |
| 2023-11-06 | -59.57 | $32.86 | 423998 |
| 2023-11-03 | -59.28 | $32.88 | 455769 |
| 2023-11-02 | -56.52 | $33.07 | 723195 |
| 2023-11-01 | -83.33 | $31.22 | 446967 |
| 2023-10-31 | -86.52 | $31.00 | 653521 |
| 2023-10-30 | -84.02 | $31.50 | 453926 |
| 2023-10-27 | -93.70 | $30.87 | 734474 |
| 2023-10-26 | -96.20 | $31.14 | 560145 |
| 2023-10-25 | -85.35 | $32.95 | 245871 |
| 2023-10-24 | -81.10 | $33.15 | 362910 |
| 2023-10-23 | -92.62 | $32.70 | 364170 |
| 2023-10-20 | -86.25 | $33.24 | 466859 |
| 2023-10-19 | -46.71 | $34.95 | 559418 |
| 2023-10-18 | -47.40 | $34.92 | 230345 |
| 2023-10-17 | -49.57 | $35.29 | 224872 |
| 2023-10-16 | -55.48 | $34.98 | 498902 |
| 2023-10-13 | -52.43 | $35.14 | 192540 |
| 2023-10-12 | -60.44 | $34.72 | 225493 |
| 2023-10-11 | -47.86 | $35.38 | 332276 |
| 2023-10-10 | -23.03 | $36.69 | 573048 |
| 2023-10-09 | -45.86 | $35.49 | 235509 |
| 2023-10-06 | -46.53 | $35.61 | 256428 |
| 2023-10-05 | -60.32 | $35.17 | 699061 |
| 2023-10-04 | -87.37 | $33.50 | 356799 |
| 2023-10-03 | -86.77 | $33.58 | 382107 |
| 2023-10-02 | -99.86 | $33.06 | 386850 |
| 2023-09-29 | -96.29 | $34.16 | 493066 |
| 2023-09-28 | -77.42 | $35.33 | 590357 |
| 2023-09-27 | -92.12 | $35.10 | 1.6M |
| 2023-09-26 | -93.41 | $35.03 | 404913 |
| 2023-09-25 | -88.28 | $35.31 | 372549 |
| 2023-09-22 | -94.48 | $35.17 | 267832 |
| 2023-09-21 | -83.24 | $35.76 | 530556 |
| 2023-09-20 | -98.17 | $35.84 | 361978 |
| 2023-09-19 | -82.97 | $36.72 | 334542 |
| 2023-09-18 | -80.05 | $36.84 | 286371 |
| 2023-09-15 | -63.01 | $36.86 | 341843 |
| 2023-09-14 | -66.47 | $36.68 | 570810 |
| 2023-09-13 | -61.08 | $36.96 | 339376 |
| 2023-09-12 | -55.11 | $37.27 | 196630 |
| 2023-09-11 | -52.99 | $37.38 | 261312 |
| 2023-09-08 | -38.34 | $38.14 | 214411 |
| 2023-09-07 | -27.94 | $38.68 | 321123 |
| 2023-09-06 | -20.04 | $39.09 | 197000 |
| 2023-09-05 | -15.80 | $39.31 | 291700 |
| 2023-09-01 | -7.71 | $39.73 | 211600 |
| 2023-08-31 | -6.91 | $38.98 | 385400 |
| 2023-08-30 | -9.22 | $38.88 | 381600 |
| 2023-08-29 | -16.36 | $38.57 | 297600 |
| 2023-08-28 | -20.51 | $38.39 | 127200 |
| 2023-08-25 | -28.34 | $38.05 | 144700 |
| 2023-08-24 | -22.58 | $38.30 | 246000 |
| 2023-08-23 | -15.90 | $38.59 | 189000 |
| 2023-08-22 | -13.97 | $38.39 | 289200 |
| 2023-08-21 | -21.95 | $38.07 | 593800 |
| 2023-08-18 | -61.35 | $36.49 | 522600 |
| 2023-08-17 | -96.76 | $35.07 | 606700 |
| 2023-08-16 | -66.82 | $36.47 | 394000 |
| 2023-08-15 | -48.31 | $37.36 | 176700 |
| 2023-08-14 | -44.27 | $37.54 | 276500 |
| 2023-08-11 | -46.99 | $37.70 | 305600 |
| 2023-08-10 | -33.13 | $38.39 | 978700 |
| 2023-08-09 | -92.17 | $35.45 | 461800 |
| 2023-08-08 | -98.12 | $35.35 | 348100 |
| 2023-08-07 | -94.77 | $35.51 | 606200 |
| 2023-08-04 | -39.12 | $38.17 | 226400 |
| 2023-08-03 | -50.21 | $37.64 | 348000 |
| 2023-08-02 | -47.07 | $37.79 | 331500 |
| 2023-08-01 | -55.65 | $37.38 | 331500 |
| 2023-07-31 | -65.27 | $36.92 | 193100 |
| 2023-07-28 | -70.50 | $36.67 | 245000 |
| 2023-07-27 | -90.58 | $35.83 | 297700 |
| 2023-07-26 | -93.55 | $35.80 | 352100 |
| 2023-07-25 | -91.46 | $36.49 | 322500 |
| 2023-07-24 | -95.54 | $36.39 | 454700 |
| 2023-07-21 | -96.42 | $37.01 | 268700 |
| 2023-07-20 | -91.59 | $37.88 | 355000 |
| 2023-07-19 | -62.73 | $39.15 | 187100 |
| 2023-07-18 | -65.00 | $39.05 | 249300 |
| 2023-07-17 | -66.46 | $39.12 | 354400 |
| 2023-07-14 | -74.43 | $38.85 | 180000 |
| 2023-07-13 | -95.58 | $38.09 | 250900 |
| 2023-07-12 | -85.74 | $38.70 | 337000 |
| 2023-07-11 | -69.78 | $39.64 | 182600 |
| 2023-07-10 | -87.61 | $38.59 | 219500 |
| 2023-07-07 | -85.74 | $38.70 | 267300 |
| 2023-07-06 | -82.00 | $38.92 | 206700 |
| 2023-07-05 | -90.29 | $38.45 | 145600 |
| 2023-07-03 | -95.65 | $38.25 | 157600 |
| 2023-06-30 | -92.59 | $38.50 | 255700 |
| 2023-06-29 | -93.83 | $38.43 | 257500 |
| 2023-06-28 | -57.85 | $40.47 | 277000 |
| 2023-06-27 | -64.20 | $40.11 | 599000 |
| 2023-06-26 | -83.25 | $39.03 | 249500 |
| 2023-06-23 | -65.96 | $40.01 | 294100 |
| 2023-06-22 | -54.32 | $40.67 | 180700 |
| 2023-06-21 | -36.68 | $41.67 | 231100 |
| 2023-06-20 | -46.74 | $41.10 | 380400 |
| 2023-06-16 | -52.20 | $40.79 | 490800 |
| 2023-06-15 | -30.34 | $42.03 | 634300 |
| 2023-06-14 | -20.11 | $42.61 | 593200 |
| 2023-06-13 | -10.76 | $43.14 | 395200 |
| 2023-06-12 | -12.14 | $42.35 | 215000 |
| 2023-06-09 | -18.93 | $42.02 | 398100 |
| 2023-06-08 | -8.85 | $42.51 | 496500 |
| 2023-06-07 | -26.34 | $41.66 | 668900 |
| 2023-06-06 | -64.85 | $40.01 | 386100 |
| 2023-06-05 | -74.13 | $39.50 | 315000 |
| 2023-06-02 | -83.97 | $38.96 | 351500 |
| 2023-06-01 | -90.11 | $38.65 | 369500 |
| 2023-05-31 | -92.31 | $38.53 | 501900 |
| 2023-05-30 | -98.48 | $38.37 | 531000 |
| 2023-05-26 | -92.80 | $40.09 | 157600 |
| 2023-05-25 | -59.30 | $40.51 | 250800 |
| 2023-05-24 | -42.05 | $41.40 | 223300 |
| 2023-05-23 | -33.53 | $41.84 | 366500 |
| 2023-05-22 | -27.71 | $42.14 | 175100 |
| 2023-05-19 | -49.42 | $41.02 | 158700 |
| 2023-05-18 | -49.82 | $40.77 | 233900 |
| 2023-05-17 | -38.63 | $41.31 | 284500 |
| 2023-05-16 | -38.10 | $41.12 | 241100 |
| 2023-05-15 | -27.73 | $41.74 | 378900 |
| 2023-05-12 | -43.66 | $40.16 | 452000 |
| 2023-05-11 | -31.50 | $40.99 | 490000 |
| 2023-05-10 | -27.30 | $41.14 | 874000 |
| 2023-05-09 | -0.34 | $43.54 | 594700 |
| 2023-05-08 | -1.88 | $42.50 | 286100 |
| 2023-05-05 | -2.54 | $42.42 | 358700 |
| 2023-05-04 | -3.00 | $41.36 | 443700 |
| 2023-05-03 | -6.14 | $40.78 | 330200 |
| 2023-05-02 | -13.99 | $40.18 | 494600 |
| 2023-05-01 | -16.60 | $39.98 | 368900 |
| 2023-04-28 | -6.18 | $40.28 | 473700 |
| 2023-04-27 | -18.82 | $39.38 | 385100 |
| 2023-04-26 | -16.85 | $39.52 | 356200 |
| 2023-04-25 | -12.70 | $39.77 | 467100 |
| 2023-04-24 | -10.95 | $39.26 | 658300 |
| 2023-04-21 | -3.36 | $39.39 | 676300 |
| 2023-04-20 | -4.88 | $38.20 | 199700 |
| 2023-04-19 | -2.21 | $38.00 | 263900 |
| 2023-04-18 | -6.54 | $37.55 | 310100 |
| 2023-04-17 | -3.54 | $37.05 | 190600 |
| 2023-04-14 | -29.71 | $35.60 | 313400 |
| 2023-04-13 | -13.60 | $36.26 | 421300 |
| 2023-04-12 | -36.60 | $35.29 | 448700 |
| 2023-04-11 | -38.28 | $35.22 | 244100 |
| 2023-04-10 | -47.37 | $34.84 | 330000 |
| 2023-04-06 | -40.19 | $35.14 | 450100 |
| 2023-04-05 | -45.45 | $34.92 | 266500 |
| 2023-04-04 | -17.70 | $36.08 | 226300 |
| 2023-04-03 | -14.38 | $36.69 | 438900 |
| 2023-03-31 | -33.40 | $35.79 | 290100 |
| 2023-03-30 | -44.59 | $35.61 | 332200 |
| 2023-03-29 | -52.04 | $36.17 | 432900 |
| 2023-03-28 | -75.37 | $34.62 | 414700 |
| 2023-03-27 | -77.61 | $34.44 | 617600 |
| 2023-03-24 | -70.02 | $35.05 | 528300 |
| 2023-03-23 | -83.21 | $33.99 | 468100 |
| 2023-03-22 | -88.68 | $33.55 | 529100 |
| 2023-03-21 | -89.80 | $33.46 | 310100 |
| 2023-03-20 | -75.62 | $34.60 | 180400 |
| 2023-03-17 | -88.18 | $33.59 | 698400 |
| 2023-03-16 | -81.34 | $34.14 | 277600 |
| 2023-03-15 | -87.24 | $33.98 | 218500 |
| 2023-03-14 | -88.14 | $34.49 | 251600 |
| 2023-03-13 | -91.53 | $34.23 | 344300 |
| 2023-03-10 | -96.19 | $34.18 | 651100 |
| 2023-03-09 | -94.31 | $35.45 | 415700 |
| 2023-03-08 | -86.77 | $36.20 | 321000 |
| 2023-03-07 | -92.38 | $36.04 | 397700 |
| 2023-03-06 | -79.08 | $37.13 | 393900 |
| 2023-03-03 | -81.38 | $37.01 | 508800 |
| 2023-03-02 | -74.47 | $37.37 | 1.4M |
| 2023-03-01 | -17.27 | $40.35 | 546500 |
| 2023-02-28 | -34.36 | $39.46 | 359900 |
| 2023-02-27 | -48.94 | $38.70 | 247400 |
| 2023-02-24 | -48.37 | $38.73 | 273200 |
| 2023-02-23 | -56.05 | $38.33 | 336100 |
| 2023-02-22 | -79.39 | $37.09 | 264700 |
| 2023-02-21 | -83.16 | $36.51 | 671900 |
| 2023-02-17 | -51.05 | $38.34 | 148800 |
| 2023-02-16 | -53.33 | $38.21 | 298600 |
| 2023-02-15 | -42.81 | $38.81 | 360500 |
| 2023-02-14 | -27.02 | $39.71 | 514200 |
| 2023-02-13 | -12.24 | $40.28 | 730900 |
| 2023-02-10 | -9.34 | $39.53 | 344600 |
| 2023-02-09 | -24.83 | $38.85 | 244000 |
| 2023-02-08 | -24.83 | $38.85 | 230400 |
| 2023-02-07 | -7.52 | $39.61 | 216100 |
| 2023-02-06 | -14.23 | $39.19 | 528300 |
| 2023-02-03 | -14.23 | $39.19 | 207600 |
| 2023-02-02 | -30.36 | $38.34 | 496800 |
| 2023-02-01 | -12.77 | $39.18 | 350100 |
| 2023-01-31 | -14.67 | $39.09 | 395900 |
| 2023-01-30 | -35.71 | $38.00 | 251700 |
| 2023-01-27 | -42.58 | $37.65 | 314000 |
| 2023-01-26 | -32.95 | $38.15 | 235300 |
| 2023-01-25 | -41.62 | $37.70 | 283900 |
| 2023-01-24 | -64.55 | $36.51 | 258600 |
| 2023-01-23 | -71.48 | $36.15 | 226600 |
| 2023-01-20 | -65.59 | $36.48 | 414000 |
| 2023-01-19 | -80.99 | $35.67 | 374400 |
| 2023-01-18 | -76.05 | $35.93 | 172600 |
| 2023-01-17 | -70.91 | $36.20 | 244200 |
| 2023-01-13 | -70.91 | $36.20 | 358600 |
| 2023-01-12 | -65.12 | $36.55 | 762700 |
| 2023-01-11 | -69.94 | $36.29 | 502600 |
| 2023-01-10 | -54.55 | $37.12 | 631300 |
| 2023-01-09 | -57.89 | $36.94 | 936000 |
| 2023-01-06 | -40.72 | $38.26 | 283200 |
| 2023-01-05 | -42.53 | $38.18 | 447000 |
| 2023-01-04 | -52.26 | $37.75 | 315300 |
| 2023-01-03 | -63.35 | $37.26 | 439600 |
| 2022-12-30 | -14.25 | $39.43 | 183900 |
| 2022-12-29 | -20.14 | $39.17 | 234400 |
| 2022-12-28 | -44.34 | $38.10 | 232300 |
| 2022-12-27 | -53.39 | $37.70 | 213400 |
| 2022-12-23 | -41.60 | $38.08 | 418600 |
| 2022-12-22 | -16.13 | $39.10 | 329800 |
| 2022-12-21 | -14.45 | $39.20 | 357500 |
| 2022-12-20 | -26.73 | $38.36 | 533800 |
| 2022-12-19 | -29.55 | $38.11 | 343600 |
| 2022-12-16 | -18.64 | $38.83 | 344900 |
| 2022-12-15 | -25.03 | $38.17 | 302700 |
| 2022-12-14 | -17.48 | $38.74 | 520400 |
| 2022-12-13 | -18.11 | $38.07 | 428500 |
| 2022-12-12 | -16.35 | $38.19 | 793000 |
| 2022-12-09 | -45.66 | $36.20 | 311500 |
| 2022-12-08 | -40.80 | $36.53 | 340500 |
| 2022-12-07 | -43.68 | $36.02 | 286200 |
| 2022-12-06 | -17.44 | $37.99 | 309600 |
| 2022-12-05 | -6.26 | $38.83 | 254400 |
| 2022-12-02 | -0.14 | $38.89 | 400300 |
| 2022-12-01 | -9.03 | $36.93 | 410100 |
| 2022-11-30 | -14.45 | $36.88 | 786900 |
| 2022-11-29 | -32.55 | $36.39 | 286700 |
| 2022-11-28 | -31.38 | $36.47 | 384200 |
| 2022-11-25 | -55.72 | $34.81 | 75000 |
| 2022-11-23 | -62.17 | $34.37 | 411500 |
| 2022-11-22 | -57.48 | $34.69 | 243500 |
| 2022-11-21 | -67.60 | $34.00 | 385400 |
| 2022-11-18 | -62.90 | $34.32 | 276000 |
| 2022-11-17 | -75.37 | $33.47 | 168500 |
| 2022-11-16 | -81.38 | $33.06 | 346200 |
| 2022-11-15 | -56.01 | $34.79 | 424500 |
| 2022-11-14 | -63.34 | $34.29 | 350500 |
| 2022-11-11 | -61.58 | $34.41 | 597600 |
| 2022-11-10 | -55.87 | $34.80 | 362800 |
| 2022-11-09 | -81.38 | $33.06 | 905400 |
| 2022-11-08 | -74.48 | $35.40 | 625500 |
| 2022-11-07 | -83.84 | $34.77 | 368500 |
| 2022-11-04 | -63.54 | $35.70 | 272200 |
| 2022-11-03 | -45.73 | $36.57 | 472800 |
| 2022-11-02 | -38.03 | $36.93 | 633100 |
| 2022-11-01 | -33.97 | $37.12 | 253000 |
| 2022-10-31 | -45.73 | $36.57 | 276300 |
| 2022-10-28 | -29.27 | $37.34 | 361400 |
| 2022-10-27 | -50.21 | $36.36 | 221600 |
| 2022-10-26 | -47.65 | $36.48 | 186600 |
| 2022-10-25 | -44.66 | $36.62 | 335400 |
| 2022-10-24 | -65.38 | $35.65 | 333600 |
| 2022-10-21 | -53.63 | $36.20 | 207500 |
| 2022-10-20 | -54.70 | $36.15 | 429200 |
| 2022-10-19 | -76.71 | $35.12 | 205100 |
| 2022-10-18 | -69.02 | $35.52 | 183100 |
| 2022-10-17 | -84.82 | $34.76 | 132900 |
| 2022-10-14 | -86.69 | $34.67 | 464300 |
| 2022-10-13 | -56.34 | $36.13 | 194700 |
| 2022-10-12 | -74.50 | $35.44 | 176200 |
| 2022-10-11 | -88.69 | $34.67 | 198900 |
| 2022-10-10 | -98.11 | $34.49 | 591700 |
| 2022-10-07 | -62.89 | $36.69 | 341000 |
| 2022-10-06 | -29.14 | $38.30 | 191100 |
| 2022-10-05 | -53.67 | $37.13 | 379600 |
| 2022-10-04 | -57.23 | $36.96 | 393900 |
| 2022-10-03 | -76.52 | $36.04 | 650500 |
| 2022-09-30 | -77.31 | $36.10 | 615400 |
| 2022-09-29 | -81.35 | $35.89 | 255500 |
| 2022-09-28 | -69.62 | $36.50 | 338900 |
| 2022-09-27 | -79.23 | $36.00 | 267100 |
| 2022-09-26 | -80.96 | $35.91 | 353300 |
| 2022-09-23 | -88.27 | $35.53 | 343700 |
| 2022-09-22 | -71.63 | $37.09 | 272500 |
| 2022-09-21 | -72.59 | $37.46 | 413700 |
| 2022-09-20 | -71.13 | $37.53 | 160800 |
| 2022-09-19 | -63.81 | $37.88 | 433300 |
| 2022-09-16 | -78.70 | $37.31 | 306600 |
| 2022-09-15 | -30.64 | $39.30 | 243700 |
| 2022-09-14 | -39.85 | $38.81 | 254300 |
| 2022-09-13 | -55.26 | $37.99 | 293700 |
| 2022-09-12 | -39.29 | $38.84 | 354300 |
| 2022-09-09 | -63.91 | $37.53 | 301200 |
| 2022-09-08 | -52.42 | $38.36 | 1.3M |
| 2022-09-07 | -65.22 | $37.62 | 281600 |
| 2022-09-06 | -74.57 | $37.08 | 364300 |
| 2022-09-02 | -41.35 | $39.00 | 355500 |
| 2022-09-01 | -31.85 | $39.53 | 424200 |
| 2022-08-31 | -33.59 | $38.81 | 378900 |
| 2022-08-30 | -40.11 | $37.86 | 210100 |
| 2022-08-29 | -31.12 | $38.20 | 334900 |
| 2022-08-26 | -43.12 | $36.97 | 242300 |
| 2022-08-25 | -33.66 | $37.94 | 356900 |
| 2022-08-24 | -15.32 | $39.82 | 736700 |
| 2022-08-23 | -23.41 | $38.99 | 573000 |
| 2022-08-22 | -43.02 | $36.98 | 274800 |
| 2022-08-19 | -42.83 | $37.00 | 269400 |
| 2022-08-18 | -38.44 | $37.45 | 500000 |
| 2022-08-17 | -48.68 | $36.40 | 561500 |
| 2022-08-16 | -31.32 | $38.18 | 739600 |
| 2022-08-15 | -37.27 | $37.57 | 337700 |
| 2022-08-12 | -33.65 | $37.89 | 765200 |
| 2022-08-11 | -32.40 | $38.02 | 432900 |
| 2022-08-10 | -12.49 | $39.68 | 566500 |
| 2022-08-09 | -10.59 | $39.35 | 380100 |
| 2022-08-08 | -7.36 | $39.65 | 716000 |
| 2022-08-05 | -15.24 | $38.47 | 1.2M |
| 2022-08-04 | -9.83 | $36.28 | 743100 |
| 2022-08-03 | -43.49 | $33.65 | 273600 |
| 2022-08-02 | -77.94 | $32.01 | 453900 |
| 2022-08-01 | -59.94 | $31.68 | 319500 |
| 2022-07-29 | -38.13 | $33.15 | 157400 |
| 2022-07-28 | -32.94 | $33.50 | 216600 |
| 2022-07-27 | -31.75 | $33.58 | 255900 |
| 2022-07-26 | -44.51 | $32.72 | 220500 |
| 2022-07-25 | -49.70 | $32.37 | 192700 |
| 2022-07-22 | -48.66 | $32.44 | 317600 |
| 2022-07-21 | -11.72 | $34.93 | 547900 |
| 2022-07-20 | -20.23 | $33.91 | 589600 |
| 2022-07-19 | -39.97 | $32.69 | 148700 |
| 2022-07-18 | -62.64 | $31.17 | 219700 |
| 2022-07-15 | -38.08 | $32.19 | 242300 |
| 2022-07-14 | -40.77 | $31.98 | 302200 |
| 2022-07-13 | -25.71 | $33.08 | 304700 |
| 2022-07-12 | -28.06 | $32.66 | 462900 |
| 2022-07-11 | -23.23 | $33.09 | 391000 |
| 2022-07-08 | -19.30 | $33.44 | 638900 |
| 2022-07-07 | -31.76 | $32.33 | 558100 |
| 2022-07-06 | -20.76 | $33.31 | 913900 |
| 2022-07-05 | -39.96 | $31.60 | 264700 |
| 2022-07-01 | -49.05 | $30.79 | 236400 |
| 2022-06-30 | -53.20 | $30.42 | 385700 |
| 2022-06-29 | -46.10 | $30.90 | 628000 |
| 2022-06-28 | -54.65 | $30.11 | 398700 |
| 2022-06-27 | -40.04 | $31.46 | 454300 |
| 2022-06-24 | -44.11 | $31.00 | 1.5M |
| 2022-06-23 | -36.59 | $31.71 | 4.5M |
| 2022-06-22 | -4.88 | $34.70 | 618500 |
| 2022-06-21 | -8.12 | $32.97 | 679300 |
| 2022-06-17 | -15.18 | $30.48 | 512200 |
| 2022-06-16 | -46.25 | $28.74 | 199800 |
| 2022-06-15 | -45.00 | $28.81 | 171200 |
| 2022-06-14 | -53.72 | $28.47 | 324400 |
| 2022-06-13 | -74.49 | $27.24 | 486900 |
| 2022-06-10 | -60.64 | $28.06 | 251100 |
| 2022-06-09 | -33.28 | $29.68 | 325400 |
| 2022-06-08 | -13.85 | $30.83 | 270000 |
| 2022-06-07 | -21.31 | $30.25 | 323900 |
| 2022-06-06 | -25.34 | $29.95 | 451200 |
| 2022-06-03 | -30.40 | $29.61 | 546200 |
| 2022-06-02 | -54.40 | $28.00 | 441600 |
| 2022-06-01 | -74.07 | $26.68 | 712200 |
| 2022-05-31 | -78.99 | $26.35 | 391800 |
| 2022-05-27 | -62.00 | $27.49 | 839400 |
| 2022-05-26 | -76.16 | $26.54 | 469200 |
| 2022-05-25 | -76.30 | $26.53 | 417100 |
| 2022-05-24 | -76.90 | $26.49 | 770300 |
| 2022-05-23 | -56.45 | $28.42 | 417400 |
| 2022-05-20 | -50.76 | $29.14 | 304900 |
| 2022-05-19 | -58.03 | $28.52 | 547000 |
| 2022-05-18 | -57.04 | $29.24 | 469200 |
| 2022-05-17 | -40.76 | $30.87 | 304800 |
| 2022-05-16 | -50.25 | $29.92 | 288500 |
| 2022-05-13 | -51.65 | $29.78 | 673300 |
| 2022-05-12 | -75.03 | $27.44 | 438700 |
| 2022-05-11 | -80.02 | $26.94 | 631800 |
| 2022-05-10 | -63.74 | $28.57 | 1.1M |
| 2022-05-09 | -95.01 | $25.44 | 750200 |
| 2022-05-06 | -88.15 | $27.23 | 443000 |
| 2022-05-05 | -88.78 | $28.27 | 167100 |
| 2022-05-04 | -72.06 | $29.62 | 584700 |
| 2022-05-03 | -87.78 | $28.65 | 460600 |
| 2022-05-02 | -82.79 | $29.05 | 787800 |
| 2022-04-29 | -92.52 | $28.27 | 605300 |
| 2022-04-28 | -85.78 | $29.90 | 464900 |
| 2022-04-27 | -89.98 | $30.48 | 463100 |
| 2022-04-26 | -63.92 | $31.42 | 308000 |
| 2022-04-25 | -37.96 | $32.98 | 207800 |
| 2022-04-22 | -49.02 | $32.19 | 174900 |
| 2022-04-21 | -41.60 | $32.72 | 257000 |
| 2022-04-20 | -26.05 | $33.83 | 378900 |
| 2022-04-19 | -33.05 | $33.33 | 127300 |
| 2022-04-18 | -43.14 | $32.61 | 215200 |
| 2022-04-14 | -26.89 | $33.77 | 165700 |
| 2022-04-13 | -21.99 | $34.12 | 287200 |
| 2022-04-12 | -51.48 | $31.52 | 316100 |
| 2022-04-11 | -43.99 | $31.81 | 789000 |
| 2022-04-08 | -11.22 | $34.70 | 476800 |
| 2022-04-07 | -15.76 | $34.30 | 785700 |
| 2022-04-06 | -8.62 | $34.93 | 774500 |
| 2022-04-05 | -6.01 | $35.16 | 1.0M |
| 2022-04-04 | -0.82 | $34.15 | 546400 |
| 2022-04-01 | -11.17 | $32.36 | 362300 |
| 2022-03-31 | -40.13 | $30.57 | 222900 |
| 2022-03-30 | -47.41 | $30.12 | 200800 |
| 2022-03-29 | -44.12 | $30.53 | 374800 |
| 2022-03-28 | -70.69 | $28.79 | 326000 |
| 2022-03-25 | -57.40 | $29.66 | 503800 |
| 2022-03-24 | -46.87 | $30.35 | 2.0M |
| 2022-03-23 | -56.34 | $29.73 | 1.0M |
| 2022-03-22 | -13.89 | $32.51 | 249500 |
| 2022-03-21 | -29.01 | $31.52 | 292900 |
| 2022-03-18 | -11.76 | $32.65 | 557000 |
| 2022-03-17 | -39.54 | $30.83 | 183500 |
| 2022-03-16 | -60.49 | $29.47 | 151300 |
| 2022-03-15 | -81.76 | $28.07 | 211300 |
| 2022-03-14 | -86.94 | $27.79 | 244000 |
| 2022-03-11 | -68.66 | $28.98 | 200700 |
| 2022-03-10 | -52.84 | $30.01 | 277700 |
| 2022-03-09 | -41.32 | $30.76 | 372800 |
| 2022-03-08 | -46.08 | $30.45 | 391200 |
| 2022-03-07 | -49.77 | $30.21 | 438700 |
| 2022-03-04 | -49.46 | $30.23 | 415100 |
| 2022-03-03 | -31.18 | $31.42 | 244600 |
| 2022-03-02 | -10.91 | $32.74 | 477300 |
| 2022-03-01 | -25.53 | $31.76 | 395700 |
| 2022-02-28 | -23.00 | $31.70 | 385700 |
| 2022-02-25 | -27.54 | $31.04 | 440200 |
| 2022-02-24 | -48.46 | $29.21 | 264100 |
| 2022-02-23 | -63.89 | $27.86 | 1.0M |
| 2022-02-22 | -29.37 | $30.88 | 239100 |
| 2022-02-18 | -24.07 | $31.32 | 175300 |
| 2022-02-17 | -24.97 | $31.24 | 367300 |
| 2022-02-16 | -3.62 | $33.13 | 302500 |
| 2022-02-15 | -2.73 | $32.79 | 391700 |
| 2022-02-14 | -28.74 | $30.60 | 154600 |
| 2022-02-11 | -29.22 | $30.56 | 198200 |
| 2022-02-10 | -28.74 | $30.60 | 220000 |
| 2022-02-09 | -13.30 | $31.90 | 360600 |
| 2022-02-08 | -35.63 | $30.02 | 190400 |
| 2022-02-07 | -48.69 | $28.92 | 335700 |
| 2022-02-04 | -59.62 | $28.00 | 559200 |
| 2022-02-03 | -51.07 | $28.72 | 359100 |
| 2022-02-02 | -41.45 | $29.53 | 323500 |
| 2022-02-01 | -40.14 | $29.64 | 650200 |
| 2022-01-31 | -70.07 | $27.12 | 445400 |
| 2022-01-28 | -81.47 | $26.16 | 189300 |
| 2022-01-27 | -94.18 | $25.09 | 368000 |
| 2022-01-26 | -77.67 | $26.48 | 217500 |
| 2022-01-25 | -79.93 | $26.29 | 926600 |
| 2022-01-24 | -70.31 | $27.10 | 824300 |
| 2022-01-21 | -98.18 | $26.00 | 778800 |
| 2022-01-20 | -74.71 | $29.12 | 665700 |
| 2022-01-19 | -27.01 | $31.61 | 916800 |
| 2022-01-18 | -39.53 | $30.82 | 513500 |
| 2022-01-14 | -13.73 | $31.96 | 672700 |
| 2022-01-13 | -51.47 | $29.13 | 259800 |
| 2022-01-12 | -40.75 | $29.60 | 138300 |
| 2022-01-11 | -29.90 | $30.41 | 832800 |
| 2022-01-10 | -49.59 | $28.71 | 1.1M |
| 2022-01-07 | -28.85 | $30.50 | 585200 |
| 2022-01-06 | -22.48 | $31.05 | 435300 |
| 2022-01-05 | -28.85 | $30.50 | 438300 |
| 2022-01-04 | -34.53 | $30.01 | 314300 |
| 2022-01-03 | -14.39 | $31.59 | 348200 |
| 2021-12-31 | -12.50 | $31.24 | 154300 |
| 2021-12-30 | -4.28 | $31.99 | 202400 |
| 2021-12-29 | -4.00 | $31.41 | 177100 |
| 2021-12-28 | -2.94 | $31.50 | 231000 |
| 2021-12-27 | -1.61 | $31.22 | 512300 |
| 2021-12-23 | -1.50 | $30.50 | 233200 |
| 2021-12-22 | -2.46 | $29.60 | 321000 |
| 2021-12-21 | -4.77 | $29.45 | 215000 |
| 2021-12-20 | -7.92 | $28.61 | 317200 |
| 2021-12-17 | -28.61 | $28.10 | 398900 |
| 2021-12-16 | -58.32 | $26.39 | 295700 |
| 2021-12-15 | -62.04 | $26.57 | 353000 |
| 2021-12-14 | -76.01 | $25.51 | 402200 |
| 2021-12-13 | -69.62 | $26.11 | 284500 |
| 2021-12-10 | -72.39 | $25.85 | 269400 |
| 2021-12-09 | -73.64 | $26.41 | 406200 |
| 2021-12-08 | -65.74 | $27.45 | 552900 |
| 2021-12-07 | -78.66 | $25.87 | 285400 |
| 2021-12-06 | -88.83 | $24.73 | 758400 |
| 2021-12-03 | -89.97 | $24.76 | 1.7M |
| 2021-12-02 | -93.27 | $25.88 | 251100 |
| 2021-12-01 | -99.25 | $25.83 | 467300 |
| 2021-11-30 | -91.10 | $26.70 | 1.1M |
| 2021-11-29 | -95.73 | $26.79 | 510500 |
| 2021-11-26 | -92.96 | $27.44 | 383800 |
| 2021-11-24 | -85.20 | $28.19 | 289000 |
| 2021-11-23 | -86.44 | $28.07 | 414800 |
| 2021-11-22 | -98.62 | $27.13 | 710300 |
| 2021-11-19 | -93.93 | $28.99 | 688900 |
| 2021-11-18 | -91.07 | $29.28 | 959100 |
| 2021-11-17 | -82.36 | $30.63 | 746300 |
| 2021-11-16 | -63.02 | $31.99 | 348300 |
| 2021-11-15 | -65.47 | $31.68 | 255900 |
| 2021-11-12 | -68.51 | $31.46 | 372600 |
| 2021-11-11 | -65.33 | $31.69 | 860500 |
| 2021-11-10 | -36.33 | $33.79 | 257500 |
| 2021-11-09 | -16.16 | $35.25 | 416000 |
| 2021-11-08 | -16.71 | $35.21 | 342800 |
| 2021-11-05 | -13.25 | $35.40 | 502200 |
| 2021-11-04 | -21.90 | $34.78 | 528900 |
| 2021-11-03 | -26.57 | $34.10 | 806500 |
| 2021-11-02 | -13.88 | $34.08 | 679700 |
| 2021-11-01 | -27.42 | $33.31 | 732200 |
| 2021-10-29 | -38.55 | $31.15 | 416500 |
| 2021-10-28 | -21.35 | $30.69 | 816200 |
| 2021-10-27 | -23.90 | $30.09 | 686400 |
| 2021-10-26 | -21.38 | $30.57 | 342600 |
| 2021-10-25 | -20.59 | $30.73 | 642100 |
| 2021-10-22 | -19.83 | $30.86 | 538400 |
| 2021-10-21 | -20.97 | $30.63 | 323900 |
| 2021-10-20 | -22.35 | $30.35 | 573000 |
| 2021-10-19 | -25.02 | $29.81 | 949500 |
| 2021-10-18 | -20.52 | $30.72 | 1.8M |
| 2021-10-15 | -5.98 | $33.66 | 1.2M |
| 2021-10-14 | -9.45 | $32.96 | 1.7M |
| 2021-10-13 | -9.12 | $31.98 | 601900 |
| 2021-10-12 | -9.23 | $31.96 | 1.0M |
| 2021-10-11 | -10.85 | $31.65 | 1.1M |
| 2021-10-08 | -4.56 | $32.85 | 1.8M |
| 2021-10-07 | -10.66 | $31.67 | 1.6M |
| 2021-10-06 | -8.77 | $32.03 | 16.0M |
| 2021-10-05 | -19.48 | $29.99 | 24.9M |
| 2021-10-04 | -4.80 | $31.50 | 63.8M |
| 2021-10-01 | -80.96 | $15.60 | 295300 |
| 2021-09-30 | -87.37 | $15.28 | 293100 |
| 2021-09-29 | -95.79 | $14.86 | 277300 |
| 2021-09-28 | -86.37 | $15.33 | 234100 |
| 2021-09-27 | -77.35 | $15.78 | 313000 |
| 2021-09-24 | -98.49 | $15.07 | 516300 |
| 2021-09-23 | -81.47 | $15.86 | 215500 |
| 2021-09-22 | -78.02 | $16.02 | 424500 |
| 2021-09-21 | -86.19 | $15.77 | 386000 |
| 2021-09-20 | -75.50 | $16.25 | 588100 |
| 2021-09-17 | -51.00 | $17.86 | 496100 |
| 2021-09-16 | -75.64 | $17.00 | 332300 |
| 2021-09-15 | -67.62 | $17.28 | 368000 |
| 2021-09-14 | -58.74 | $17.59 | 219600 |
| 2021-09-13 | -55.59 | $17.70 | 304000 |
| 2021-09-10 | -62.75 | $17.45 | 231400 |
| 2021-09-09 | -49.57 | $17.91 | 138500 |
| 2021-09-08 | -70.49 | $17.18 | 103800 |
| 2021-09-07 | -50.13 | $17.69 | 54100 |
| 2021-09-03 | -37.02 | $18.20 | 187700 |
| 2021-09-02 | -1.33 | $19.45 | 119200 |
| 2021-09-01 | -28.36 | $18.15 | 134700 |
| 2021-08-31 | -43.28 | $17.65 | 108800 |
| 2021-08-30 | -65.37 | $16.91 | 123800 |
| 2021-08-27 | -51.94 | $17.36 | 125800 |
| 2021-08-26 | -62.69 | $17.00 | 134800 |
| 2021-08-25 | -62.69 | $17.00 | 239000 |
| 2021-08-24 | -62.69 | $17.00 | 182300 |
| 2021-08-23 | -73.43 | $16.64 | 234900 |
| 2021-08-20 | -79.40 | $16.44 | 78600 |
| 2021-08-19 | -81.19 | $16.38 | 120000 |
| 2021-08-18 | -62.99 | $16.99 | 127500 |
| 2021-08-17 | -63.58 | $16.97 | 77600 |
| 2021-08-16 | -40.60 | $17.74 | 204400 |
| 2021-08-13 | -19.40 | $18.45 | 402400 |
| 2021-08-12 | -37.01 | $17.86 | 226300 |
| 2021-08-11 | -12.54 | $18.68 | 288100 |
| 2021-08-10 | -66.24 | $16.80 | 495700 |
| 2021-08-09 | -95.00 | $16.39 | 130500 |
| 2021-08-06 | -90.77 | $16.50 | 113100 |
| 2021-08-05 | -71.54 | $17.00 | 252900 |
| 2021-08-04 | -81.92 | $16.73 | 79500 |
| 2021-08-03 | -63.84 | $17.24 | 190200 |
| 2021-08-02 | -71.28 | $17.58 | 363500 |
| 2021-07-30 | -87.18 | $17.27 | 106100 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
33.52
2026-07-27
Close Price
$65.78
Vol: 517185Average Directional Index - Detailed Analysis
Minimum
6.99
Average
20.62
Maximum
45.36
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-27 | 33.52 | $65.78 | 517185 |
| 2026-07-24 | 33.51 | $65.42 | 529959 |
| 2026-07-23 | 33.58 | $65.42 | 490795 |
| 2026-07-22 | 33.46 | $66.18 | 593542 |
| 2026-07-21 | 33.00 | $66.74 | 832630 |
| 2026-07-20 | 32.47 | $66.04 | 701658 |
| 2026-07-17 | 31.85 | $68.26 | 1.3M |
| 2026-07-16 | 31.12 | $66.98 | 1.5M |
| 2026-07-15 | 30.60 | $67.71 | 772030 |
| 2026-07-14 | 30.05 | $67.30 | 1.0M |
| 2026-07-13 | 29.24 | $67.72 | 1.5M |
| 2026-07-10 | 28.40 | $68.92 | 1.5M |
| 2026-07-09 | 26.96 | $70.96 | 2.6M |
| 2026-07-08 | 24.71 | $69.95 | 4.8M |
| 2026-07-07 | 22.48 | $63.37 | 1.4M |
| 2026-07-06 | 20.90 | $60.54 | 1.7M |
| 2026-07-02 | 19.77 | $60.96 | 1.5M |
| 2026-07-01 | 18.36 | $60.30 | 1.3M |
| 2026-06-30 | 17.04 | $60.36 | 1.3M |
| 2026-06-29 | 15.72 | $60.13 | 1.7M |
| 2026-06-26 | 14.41 | $59.74 | 8.8M |
| 2026-06-25 | 13.04 | $56.78 | 1.1M |
| 2026-06-24 | 12.36 | $55.58 | 1.4M |
| 2026-06-23 | 11.83 | $54.61 | 1.5M |
| 2026-06-22 | 11.62 | $54.79 | 1.9M |
| 2026-06-18 | 11.40 | $52.91 | 1.9M |
| 2026-06-17 | 11.46 | $53.20 | 1.2M |
| 2026-06-16 | 11.86 | $51.99 | 710000 |
| 2026-06-15 | 12.21 | $52.40 | 1.2M |
| 2026-06-12 | 12.64 | $52.10 | 704211 |
| 2026-06-11 | 13.22 | $52.19 | 1.7M |
| 2026-06-10 | 13.65 | $51.34 | 1.3M |
| 2026-06-09 | 14.18 | $52.79 | 1.4M |
| 2026-06-08 | 14.37 | $51.21 | 1.2M |
| 2026-06-05 | 14.45 | $51.73 | 1.7M |
| 2026-06-04 | 14.72 | $52.99 | 1.4M |
| 2026-06-03 | 15.48 | $53.46 | 1.7M |
| 2026-06-02 | 16.02 | $52.30 | 1.9M |
| 2026-06-01 | 16.58 | $53.41 | 1.3M |
| 2026-05-29 | 17.42 | $54.73 | 1.4M |
| 2026-05-28 | 17.81 | $54.79 | 2.4M |
| 2026-05-27 | 18.22 | $53.90 | 2.3M |
| 2026-05-26 | 19.01 | $53.98 | 1.8M |
| 2026-05-22 | 19.65 | $54.17 | 969842 |
| 2026-05-21 | 20.33 | $54.12 | 1.1M |
| 2026-05-20 | 21.19 | $54.68 | 1.0M |
| 2026-05-19 | 21.86 | $54.05 | 852800 |
| 2026-05-18 | 22.90 | $53.71 | 677000 |
| 2026-05-15 | 24.11 | $54.39 | 610337 |
| 2026-05-14 | 24.97 | $56.00 | 1.4M |
| 2026-05-13 | 25.61 | $55.88 | 1.1M |
| 2026-05-12 | 26.56 | $55.00 | 789700 |
| 2026-05-11 | 27.52 | $55.78 | 714926 |
| 2026-05-08 | 28.35 | $56.44 | 920547 |
| 2026-05-07 | 29.06 | $56.00 | 576400 |
| 2026-05-06 | 29.74 | $58.59 | 724100 |
| 2026-05-05 | 29.87 | $57.71 | 1.2M |
| 2026-05-04 | 30.08 | $57.40 | 809500 |
| 2026-05-01 | 30.30 | $56.13 | 1.8M |
| 2026-04-30 | 30.68 | $56.04 | 1.3M |
| 2026-04-29 | 31.30 | $55.75 | 1.7M |
| 2026-04-28 | 31.96 | $54.53 | 729511 |
| 2026-04-27 | 32.98 | $54.26 | 693981 |
| 2026-04-24 | 33.82 | $55.24 | 601481 |
| 2026-04-23 | 34.86 | $55.41 | 613440 |
| 2026-04-22 | 35.66 | $56.65 | 720818 |
| 2026-04-21 | 36.16 | $56.40 | 666700 |
| 2026-04-20 | 36.87 | $57.09 | 1.1M |
| 2026-04-17 | 37.19 | $59.70 | 870230 |
| 2026-04-16 | 36.86 | $58.43 | 976900 |
| 2026-04-15 | 36.67 | $58.88 | 937428 |
| 2026-04-14 | 36.26 | $59.35 | 851666 |
| 2026-04-13 | 35.83 | $58.60 | 498401 |
| 2026-04-10 | 35.38 | $58.40 | 656000 |
| 2026-04-09 | 35.04 | $58.59 | 764500 |
| 2026-04-08 | 34.70 | $57.54 | 819723 |
| 2026-04-07 | 34.33 | $57.65 | 667703 |
| 2026-04-06 | 34.19 | $56.84 | 1.7M |
| 2026-04-02 | 33.86 | $56.85 | 897518 |
| 2026-04-01 | 33.57 | $56.69 | 1.4M |
| 2026-03-31 | 33.09 | $58.15 | 1.6M |
| 2026-03-30 | 32.62 | $55.55 | 1.1M |
| 2026-03-27 | 32.60 | $54.48 | 966700 |
| 2026-03-26 | 32.36 | $55.53 | 1.1M |
| 2026-03-25 | 31.90 | $55.57 | 1.8M |
| 2026-03-24 | 31.42 | $53.38 | 1.1M |
| 2026-03-23 | 31.18 | $54.42 | 1.6M |
| 2026-03-20 | 30.41 | $54.94 | 1.8M |
| 2026-03-19 | 29.68 | $55.17 | 1.5M |
| 2026-03-18 | 28.91 | $55.07 | 1.6M |
| 2026-03-17 | 28.19 | $55.20 | 1.0M |
| 2026-03-16 | 27.29 | $54.66 | 1.7M |
| 2026-03-13 | 26.33 | $55.23 | 3.9M |
| 2026-03-12 | 25.14 | $57.90 | 2.9M |
| 2026-03-11 | 23.34 | $59.04 | 5.5M |
| 2026-03-10 | 20.91 | $60.61 | 3.8M |
| 2026-03-09 | 18.35 | $62.76 | 11.5M |
| 2026-03-06 | 15.71 | $41.94 | 1.1M |
| 2026-03-05 | 15.98 | $42.05 | 815200 |
| 2026-03-04 | 15.85 | $43.05 | 1.1M |
| 2026-03-03 | 15.44 | $43.79 | 1.6M |
| 2026-03-02 | 15.07 | $42.55 | 1.3M |
| 2026-02-27 | 14.15 | $43.23 | 1.7M |
| 2026-02-26 | 13.18 | $44.92 | 709138 |
| 2026-02-25 | 12.82 | $44.58 | 656546 |
| 2026-02-24 | 12.44 | $44.79 | 958510 |
| 2026-02-23 | 12.27 | $42.72 | 706033 |
| 2026-02-20 | 12.71 | $42.23 | 735310 |
| 2026-02-19 | 13.28 | $43.08 | 698113 |
| 2026-02-18 | 13.52 | $42.51 | 800700 |
| 2026-02-17 | 13.95 | $41.66 | 1.1M |
| 2026-02-13 | 14.65 | $41.48 | 763832 |
| 2026-02-12 | 15.21 | $41.62 | 718341 |
| 2026-02-11 | 15.72 | $42.76 | 900446 |
| 2026-02-10 | 16.26 | $42.63 | 881600 |
| 2026-02-09 | 16.11 | $42.43 | 748300 |
| 2026-02-06 | 16.23 | $41.38 | 611414 |
| 2026-02-05 | 16.92 | $40.39 | 542441 |
| 2026-02-04 | 17.64 | $41.15 | 684450 |
| 2026-02-03 | 18.19 | $42.12 | 880541 |
| 2026-02-02 | 18.48 | $41.45 | 649600 |
| 2026-01-30 | 18.94 | $41.01 | 631700 |
| 2026-01-29 | 19.43 | $41.76 | 612817 |
| 2026-01-28 | 19.57 | $41.95 | 610307 |
| 2026-01-27 | 19.51 | $42.39 | 567034 |
| 2026-01-26 | 19.13 | $42.20 | 1.2M |
| 2026-01-23 | 18.99 | $41.76 | 522610 |
| 2026-01-22 | 18.85 | $42.24 | 1.3M |
| 2026-01-21 | 18.83 | $41.00 | 1.4M |
| 2026-01-20 | 19.10 | $41.49 | 738843 |
| 2026-01-16 | 19.39 | $39.98 | 1.0M |
| 2026-01-15 | 19.96 | $40.74 | 865700 |
| 2026-01-14 | 20.52 | $41.58 | 1.2M |
| 2026-01-13 | 21.15 | $40.36 | 698900 |
| 2026-01-12 | 22.12 | $41.23 | 1.3M |
| 2026-01-09 | 23.15 | $42.15 | 2.1M |
| 2026-01-08 | 23.70 | $41.22 | 1.0M |
| 2026-01-07 | 24.83 | $42.12 | 1.3M |
| 2026-01-06 | 25.77 | $41.00 | 1.5M |
| 2026-01-05 | 26.99 | $41.79 | 1.5M |
| 2026-01-02 | 27.84 | $44.49 | 1.2M |
| 2025-12-31 | 27.82 | $44.82 | 1.1M |
| 2025-12-30 | 27.43 | $44.12 | 664200 |
| 2025-12-29 | 27.65 | $44.33 | 584335 |
| 2025-12-26 | 27.34 | $44.84 | 310400 |
| 2025-12-24 | 26.95 | $45.01 | 295400 |
| 2025-12-23 | 26.37 | $44.54 | 459700 |
| 2025-12-22 | 25.76 | $46.08 | 1.2M |
| 2025-12-19 | 25.12 | $44.10 | 1.0M |
| 2025-12-18 | 25.00 | $43.23 | 750600 |
| 2025-12-17 | 25.25 | $43.01 | 777545 |
| 2025-12-16 | 25.26 | $43.00 | 812300 |
| 2025-12-15 | 25.20 | $43.60 | 1.1M |
| 2025-12-12 | 24.86 | $44.06 | 821047 |
| 2025-12-11 | 24.51 | $43.66 | 856400 |
| 2025-12-10 | 24.14 | $43.44 | 722719 |
| 2025-12-09 | 23.96 | $43.52 | 514300 |
| 2025-12-08 | 23.51 | $44.53 | 971200 |
| 2025-12-05 | 22.99 | $45.01 | 518930 |
| 2025-12-04 | 22.82 | $44.61 | 599900 |
| 2025-12-03 | 22.84 | $44.29 | 1.0M |
| 2025-12-02 | 22.87 | $42.88 | 999544 |
| 2025-12-01 | 23.09 | $43.51 | 815800 |
| 2025-11-28 | 22.84 | $44.72 | 236731 |
| 2025-11-26 | 22.26 | $44.49 | 1.1M |
| 2025-11-25 | 21.64 | $43.94 | 1.2M |
| 2025-11-24 | 21.21 | $42.05 | 972700 |
| 2025-11-21 | 21.42 | $41.16 | 626000 |
| 2025-11-20 | 21.88 | $40.27 | 779700 |
| 2025-11-19 | 21.76 | $40.65 | 559200 |
| 2025-11-18 | 22.12 | $40.61 | 859800 |
| 2025-11-17 | 22.49 | $40.61 | 951900 |
| 2025-11-14 | 22.87 | $40.76 | 1.1M |
| 2025-11-13 | 23.41 | $40.04 | 967255 |
| 2025-11-12 | 24.35 | $39.68 | 643600 |
| 2025-11-11 | 25.21 | $39.92 | 485424 |
| 2025-11-10 | 26.32 | $38.41 | 432400 |
| 2025-11-07 | 27.49 | $38.25 | 475400 |
| 2025-11-06 | 28.42 | $38.30 | 586900 |
| 2025-11-05 | 29.58 | $38.66 | 1.1M |
| 2025-11-04 | 30.81 | $39.09 | 1.4M |
| 2025-11-03 | 32.10 | $41.12 | 1.1M |
| 2025-10-31 | 32.98 | $41.92 | 766100 |
| 2025-10-30 | 33.10 | $42.67 | 726400 |
| 2025-10-29 | 32.96 | $42.30 | 749146 |
| 2025-10-28 | 32.88 | $42.53 | 699800 |
| 2025-10-27 | 32.79 | $41.89 | 975508 |
| 2025-10-24 | 32.71 | $40.76 | 859000 |
| 2025-10-23 | 33.15 | $41.20 | 1.0M |
| 2025-10-22 | 33.34 | $42.18 | 639733 |
| 2025-10-21 | 33.10 | $43.04 | 714100 |
| 2025-10-20 | 32.46 | $43.44 | 810618 |
| 2025-10-17 | 31.79 | $41.63 | 832120 |
| 2025-10-16 | 31.45 | $42.17 | 805300 |
| 2025-10-15 | 30.67 | $41.90 | 512000 |
| 2025-10-14 | 30.00 | $40.57 | 432448 |
| 2025-10-13 | 29.67 | $39.99 | 856462 |
| 2025-10-10 | 29.34 | $39.64 | 940800 |
| 2025-10-09 | 28.84 | $41.28 | 1.2M |
| 2025-10-08 | 28.42 | $39.25 | 690454 |
| 2025-10-07 | 28.42 | $39.16 | 627741 |
| 2025-10-06 | 28.55 | $39.55 | 730000 |
| 2025-10-03 | 28.59 | $39.61 | 537300 |
| 2025-10-02 | 28.30 | $39.20 | 682300 |
| 2025-10-01 | 28.25 | $39.12 | 1.2M |
| 2025-09-30 | 27.87 | $40.15 | 1.2M |
| 2025-09-29 | 27.52 | $39.06 | 1.0M |
| 2025-09-26 | 27.50 | $37.98 | 680100 |
| 2025-09-25 | 27.97 | $36.52 | 702648 |
| 2025-09-24 | 29.05 | $36.59 | 711000 |
| 2025-09-23 | 30.00 | $37.31 | 468700 |
| 2025-09-22 | 30.56 | $37.35 | 867600 |
| 2025-09-19 | 31.14 | $36.95 | 1.0M |
| 2025-09-18 | 31.43 | $37.76 | 470635 |
| 2025-09-17 | 31.74 | $36.70 | 928700 |
| 2025-09-16 | 32.07 | $35.66 | 768100 |
| 2025-09-15 | 33.15 | $35.99 | 554048 |
| 2025-09-12 | 34.29 | $36.21 | 562306 |
| 2025-09-11 | 35.13 | $37.22 | 491245 |
| 2025-09-10 | 35.60 | $37.11 | 615200 |
| 2025-09-09 | 36.06 | $37.51 | 666611 |
| 2025-09-08 | 36.40 | $38.19 | 706201 |
| 2025-09-05 | 36.44 | $39.21 | 646100 |
| 2025-09-04 | 35.84 | $38.64 | 744300 |
| 2025-09-03 | 35.39 | $38.83 | 750219 |
| 2025-09-02 | 34.55 | $39.30 | 622800 |
| 2025-08-29 | 33.72 | $38.71 | 677600 |
| 2025-08-28 | 32.99 | $38.60 | 399614 |
| 2025-08-27 | 31.80 | $38.87 | 407933 |
| 2025-08-26 | 30.56 | $38.65 | 577400 |
| 2025-08-25 | 29.34 | $38.14 | 460034 |
| 2025-08-22 | 28.06 | $38.84 | 1.2M |
| 2025-08-21 | 26.70 | $38.18 | 770709 |
| 2025-08-20 | 25.57 | $37.64 | 542928 |
| 2025-08-19 | 24.49 | $37.36 | 582700 |
| 2025-08-18 | 23.35 | $37.82 | 1.2M |
| 2025-08-15 | 22.02 | $38.23 | 820100 |
| 2025-08-14 | 20.56 | $37.96 | 784700 |
| 2025-08-13 | 19.08 | $37.67 | 1.6M |
| 2025-08-12 | 17.56 | $35.99 | 2.0M |
| 2025-08-11 | 16.05 | $34.11 | 1.1M |
| 2025-08-08 | 15.25 | $33.43 | 865116 |
| 2025-08-07 | 14.58 | $33.63 | 602944 |
| 2025-08-06 | 13.83 | $34.27 | 752405 |
| 2025-08-05 | 12.60 | $34.40 | 2.4M |
| 2025-08-04 | 11.30 | $33.16 | 1.9M |
| 2025-08-01 | 11.11 | $30.50 | 754200 |
| 2025-07-31 | 11.05 | $30.54 | 680400 |
| 2025-07-30 | 11.14 | $30.77 | 700800 |
| 2025-07-29 | 11.41 | $30.87 | 915900 |
| 2025-07-28 | 11.48 | $30.97 | 1.3M |
| 2025-07-25 | 11.19 | $30.30 | 969939 |
| 2025-07-24 | 11.01 | $31.01 | 570100 |
| 2025-07-23 | 11.15 | $31.19 | 592111 |
| 2025-07-22 | 11.30 | $31.33 | 796736 |
| 2025-07-21 | 11.62 | $31.49 | 775400 |
| 2025-07-18 | 12.10 | $31.59 | 1.0M |
| 2025-07-17 | 12.67 | $32.12 | 639424 |
| 2025-07-16 | 13.10 | $31.62 | 938600 |
| 2025-07-15 | 13.37 | $31.48 | 896849 |
| 2025-07-14 | 13.77 | $32.60 | 618806 |
| 2025-07-11 | 14.38 | $32.21 | 595207 |
| 2025-07-10 | 15.06 | $32.98 | 732813 |
| 2025-07-09 | 15.77 | $32.68 | 1.3M |
| 2025-07-08 | 16.53 | $31.42 | 874178 |
| 2025-07-07 | 16.84 | $31.83 | 713324 |
| 2025-07-03 | 17.35 | $33.26 | 492500 |
| 2025-07-02 | 17.91 | $33.37 | 1.3M |
| 2025-07-01 | 18.70 | $32.09 | 1.6M |
| 2025-06-30 | 19.34 | $31.30 | 1.1M |
| 2025-06-27 | 20.05 | $32.40 | 13.2M |
| 2025-06-26 | 20.97 | $32.20 | 1.0M |
| 2025-06-25 | 21.78 | $31.76 | 1.4M |
| 2025-06-24 | 22.74 | $32.17 | 822800 |
| 2025-06-23 | 23.76 | $31.49 | 812900 |
| 2025-06-20 | 24.44 | $32.05 | 611837 |
| 2025-06-18 | 25.42 | $31.90 | 965118 |
| 2025-06-17 | 26.37 | $31.70 | 538446 |
| 2025-06-16 | 27.15 | $32.02 | 661231 |
| 2025-06-13 | 28.05 | $32.76 | 612200 |
| 2025-06-12 | 29.16 | $32.80 | 1.1M |
| 2025-06-11 | 30.27 | $32.26 | 1.1M |
| 2025-06-10 | 31.33 | $32.16 | 579700 |
| 2025-06-09 | 32.18 | $31.45 | 571518 |
| 2025-06-06 | 33.01 | $31.64 | 576200 |
| 2025-06-05 | 33.66 | $30.73 | 656500 |
| 2025-06-04 | 33.98 | $30.46 | 636103 |
| 2025-06-03 | 34.40 | $30.72 | 985838 |
| 2025-06-02 | 34.84 | $30.07 | 1.0M |
| 2025-05-30 | 34.83 | $28.85 | 2.5M |
| 2025-05-29 | 34.19 | $29.04 | 2.0M |
| 2025-05-28 | 33.54 | $28.49 | 873200 |
| 2025-05-27 | 32.89 | $29.46 | 1.1M |
| 2025-05-23 | 32.40 | $29.75 | 945539 |
| 2025-05-22 | 31.90 | $30.49 | 1.9M |
| 2025-05-21 | 31.53 | $30.46 | 543401 |
| 2025-05-20 | 31.16 | $31.43 | 918300 |
| 2025-05-19 | 30.88 | $30.95 | 753103 |
| 2025-05-16 | 30.31 | $30.29 | 966331 |
| 2025-05-15 | 29.43 | $29.57 | 1.1M |
| 2025-05-14 | 28.25 | $29.74 | 1.4M |
| 2025-05-13 | 27.02 | $29.60 | 6.8M |
| 2025-05-12 | 25.73 | $35.85 | 1.2M |
| 2025-05-09 | 25.94 | $35.02 | 1.1M |
| 2025-05-08 | 25.85 | $35.54 | 1.4M |
| 2025-05-07 | 25.76 | $35.33 | 1.1M |
| 2025-05-06 | 25.76 | $35.18 | 1.4M |
| 2025-05-05 | 25.82 | $37.54 | 778346 |
| 2025-05-02 | 26.77 | $38.28 | 1.1M |
| 2025-05-01 | 27.89 | $38.09 | 992500 |
| 2025-04-30 | 29.07 | $38.20 | 1.0M |
| 2025-04-29 | 30.14 | $38.37 | 944100 |
| 2025-04-28 | 31.22 | $37.84 | 502200 |
| 2025-04-25 | 32.55 | $37.62 | 436004 |
| 2025-04-24 | 33.94 | $38.20 | 637044 |
| 2025-04-23 | 35.28 | $37.59 | 701900 |
| 2025-04-22 | 36.69 | $36.73 | 957900 |
| 2025-04-21 | 37.60 | $34.70 | 678532 |
| 2025-04-17 | 38.14 | $35.11 | 825800 |
| 2025-04-16 | 38.98 | $33.78 | 695000 |
| 2025-04-15 | 39.04 | $33.03 | 476739 |
| 2025-04-14 | 39.20 | $33.44 | 858700 |
| 2025-04-11 | 39.17 | $31.40 | 970435 |
| 2025-04-10 | 37.83 | $30.73 | 1.3M |
| 2025-04-09 | 36.41 | $31.59 | 1.6M |
| 2025-04-08 | 34.88 | $28.23 | 1.6M |
| 2025-04-07 | 33.45 | $30.63 | 2.3M |
| 2025-04-04 | 31.94 | $29.40 | 728349 |
| 2025-04-03 | 30.62 | $30.71 | 904032 |
| 2025-04-02 | 29.39 | $31.46 | 1.1M |
| 2025-04-01 | 28.12 | $30.64 | 1.1M |
| 2025-03-31 | 26.86 | $33.55 | 576800 |
| 2025-03-28 | 26.00 | $34.26 | 288839 |
| 2025-03-27 | 25.40 | $34.46 | 316334 |
| 2025-03-26 | 24.91 | $34.78 | 482008 |
| 2025-03-25 | 24.40 | $34.90 | 375200 |
| 2025-03-24 | 24.16 | $36.45 | 460606 |
| 2025-03-21 | 24.13 | $35.34 | 475331 |
| 2025-03-20 | 23.57 | $34.85 | 295648 |
| 2025-03-19 | 22.79 | $34.94 | 315900 |
| 2025-03-18 | 21.98 | $35.17 | 391100 |
| 2025-03-17 | 21.12 | $35.60 | 595300 |
| 2025-03-14 | 20.22 | $35.32 | 271000 |
| 2025-03-13 | 19.50 | $35.18 | 408325 |
| 2025-03-12 | 18.73 | $35.48 | 305115 |
| 2025-03-11 | 17.78 | $34.76 | 666500 |
| 2025-03-10 | 16.47 | $34.27 | 408442 |
| 2025-03-07 | 15.15 | $36.50 | 617900 |
| 2025-03-06 | 14.18 | $37.28 | 515200 |
| 2025-03-05 | 13.38 | $37.17 | 613237 |
| 2025-03-04 | 12.49 | $36.02 | 649700 |
| 2025-03-03 | 11.31 | $35.79 | 745700 |
| 2025-02-28 | 10.14 | $37.02 | 1.3M |
| 2025-02-27 | 8.84 | $38.31 | 372348 |
| 2025-02-26 | 8.98 | $39.10 | 488400 |
| 2025-02-25 | 9.14 | $37.65 | 317400 |
| 2025-02-24 | 8.52 | $38.37 | 362621 |
| 2025-02-21 | 8.18 | $39.73 | 234720 |
| 2025-02-20 | 8.25 | $39.38 | 319104 |
| 2025-02-19 | 8.06 | $38.50 | 353902 |
| 2025-02-18 | 7.88 | $39.15 | 1.1M |
| 2025-02-14 | 7.47 | $38.91 | 411308 |
| 2025-02-13 | 7.36 | $39.26 | 379500 |
| 2025-02-12 | 7.57 | $39.50 | 251500 |
| 2025-02-11 | 7.62 | $38.39 | 334116 |
| 2025-02-10 | 7.85 | $39.25 | 514623 |
| 2025-02-07 | 7.96 | $39.21 | 338442 |
| 2025-02-06 | 8.31 | $39.60 | 391821 |
| 2025-02-05 | 8.42 | $40.15 | 442660 |
| 2025-02-04 | 8.30 | $39.98 | 415500 |
| 2025-02-03 | 8.36 | $39.55 | 312100 |
| 2025-01-31 | 8.42 | $39.98 | 644903 |
| 2025-01-30 | 8.28 | $40.47 | 946600 |
| 2025-01-29 | 8.31 | $40.19 | 324300 |
| 2025-01-28 | 8.49 | $40.00 | 472833 |
| 2025-01-27 | 8.77 | $40.11 | 290700 |
| 2025-01-24 | 8.93 | $39.95 | 353000 |
| 2025-01-23 | 9.37 | $39.98 | 341746 |
| 2025-01-22 | 9.78 | $39.19 | 231247 |
| 2025-01-21 | 9.89 | $38.98 | 340909 |
| 2025-01-17 | 10.00 | $38.52 | 469500 |
| 2025-01-16 | 10.11 | $39.62 | 452000 |
| 2025-01-15 | 10.33 | $40.13 | 359500 |
| 2025-01-14 | 10.75 | $39.65 | 635000 |
| 2025-01-13 | 10.99 | $38.25 | 480729 |
| 2025-01-10 | 10.73 | $38.41 | 442900 |
| 2025-01-08 | 10.69 | $39.55 | 190408 |
| 2025-01-07 | 11.12 | $40.74 | 274800 |
| 2025-01-06 | 11.12 | $40.72 | 406400 |
| 2025-01-03 | 11.23 | $40.51 | 328200 |
| 2025-01-02 | 11.34 | $40.17 | 546200 |
| 2024-12-31 | 11.46 | $39.20 | 431300 |
| 2024-12-30 | 11.29 | $38.53 | 313100 |
| 2024-12-27 | 10.96 | $38.83 | 270442 |
| 2024-12-26 | 10.76 | $39.48 | 241600 |
| 2024-12-24 | 10.53 | $38.42 | 129400 |
| 2024-12-23 | 9.93 | $38.14 | 365400 |
| 2024-12-20 | 9.39 | $38.63 | 1.1M |
| 2024-12-19 | 8.85 | $38.90 | 575919 |
| 2024-12-18 | 8.29 | $39.35 | 476700 |
| 2024-12-17 | 8.30 | $41.28 | 255900 |
| 2024-12-16 | 8.71 | $41.31 | 438605 |
| 2024-12-13 | 9.06 | $40.05 | 432300 |
| 2024-12-12 | 8.97 | $39.45 | 440724 |
| 2024-12-11 | 9.03 | $42.97 | 323000 |
| 2024-12-10 | 9.01 | $41.88 | 269200 |
| 2024-12-09 | 9.29 | $42.05 | 371611 |
| 2024-12-06 | 9.53 | $42.72 | 358919 |
| 2024-12-05 | 10.01 | $41.41 | 462200 |
| 2024-12-04 | 10.53 | $42.34 | 281119 |
| 2024-12-03 | 10.89 | $42.00 | 290987 |
| 2024-12-02 | 11.43 | $42.12 | 319802 |
| 2024-11-29 | 11.89 | $42.63 | 240700 |
| 2024-11-27 | 12.14 | $43.15 | 419300 |
| 2024-11-26 | 12.45 | $42.45 | 483346 |
| 2024-11-25 | 13.00 | $41.68 | 484000 |
| 2024-11-22 | 13.61 | $41.15 | 335421 |
| 2024-11-21 | 14.01 | $39.80 | 305500 |
| 2024-11-20 | 14.20 | $39.34 | 409700 |
| 2024-11-19 | 13.76 | $38.85 | 437100 |
| 2024-11-18 | 13.13 | $38.31 | 878231 |
| 2024-11-15 | 12.47 | $39.83 | 654007 |
| 2024-11-14 | 12.45 | $41.75 | 354136 |
| 2024-11-13 | 13.07 | $41.97 | 476514 |
| 2024-11-12 | 13.73 | $43.39 | 474000 |
| 2024-11-11 | 13.67 | $44.07 | 285523 |
| 2024-11-08 | 13.24 | $45.00 | 332239 |
| 2024-11-07 | 12.35 | $45.74 | 411733 |
| 2024-11-06 | 11.46 | $44.94 | 347744 |
| 2024-11-05 | 10.79 | $43.33 | 218107 |
| 2024-11-04 | 10.71 | $41.71 | 487918 |
| 2024-11-01 | 11.04 | $41.69 | 291442 |
| 2024-10-31 | 11.48 | $41.11 | 332700 |
| 2024-10-30 | 12.01 | $41.89 | 224600 |
| 2024-10-29 | 12.40 | $41.78 | 327139 |
| 2024-10-28 | 12.95 | $41.74 | 416344 |
| 2024-10-25 | 13.37 | $41.73 | 379600 |
| 2024-10-24 | 13.81 | $41.85 | 526013 |
| 2024-10-23 | 14.03 | $41.66 | 280123 |
| 2024-10-22 | 14.27 | $42.74 | 393521 |
| 2024-10-21 | 13.89 | $44.21 | 438746 |
| 2024-10-18 | 12.81 | $44.86 | 483400 |
| 2024-10-17 | 11.67 | $43.31 | 471728 |
| 2024-10-16 | 10.98 | $42.62 | 304331 |
| 2024-10-15 | 10.80 | $40.71 | 167938 |
| 2024-10-14 | 10.91 | $41.76 | 226017 |
| 2024-10-11 | 10.69 | $41.21 | 349635 |
| 2024-10-10 | 10.51 | $40.41 | 281000 |
| 2024-10-09 | 10.91 | $39.42 | 677506 |
| 2024-10-08 | 11.24 | $41.02 | 402800 |
| 2024-10-07 | 11.20 | $40.59 | 324910 |
| 2024-10-04 | 11.36 | $40.73 | 182849 |
| 2024-10-03 | 11.53 | $39.70 | 388200 |
| 2024-10-02 | 11.82 | $40.84 | 381518 |
| 2024-10-01 | 11.88 | $40.38 | 585000 |
| 2024-09-30 | 11.98 | $39.37 | 401145 |
| 2024-09-27 | 12.39 | $38.65 | 151806 |
| 2024-09-26 | 12.90 | $38.40 | 151700 |
| 2024-09-25 | 13.01 | $38.06 | 184000 |
| 2024-09-24 | 13.13 | $38.93 | 221800 |
| 2024-09-23 | 13.62 | $39.65 | 221604 |
| 2024-09-20 | 13.97 | $40.15 | 312000 |
| 2024-09-19 | 14.04 | $40.79 | 220500 |
| 2024-09-18 | 14.01 | $40.09 | 389600 |
| 2024-09-17 | 13.98 | $40.09 | 566609 |
| 2024-09-16 | 14.26 | $39.98 | 403614 |
| 2024-09-13 | 14.39 | $40.84 | 415200 |
| 2024-09-12 | 14.52 | $39.37 | 586100 |
| 2024-09-11 | 14.86 | $38.65 | 281500 |
| 2024-09-10 | 15.13 | $38.93 | 261100 |
| 2024-09-09 | 15.52 | $38.61 | 287433 |
| 2024-09-06 | 15.71 | $38.47 | 299227 |
| 2024-09-05 | 15.91 | $39.85 | 254900 |
| 2024-09-04 | 16.69 | $40.55 | 287200 |
| 2024-09-03 | 17.51 | $40.15 | 402215 |
| 2024-08-30 | 18.41 | $40.34 | 229800 |
| 2024-08-29 | 18.85 | $40.30 | 183400 |
| 2024-08-28 | 19.30 | $40.08 | 175800 |
| 2024-08-27 | 19.60 | $40.93 | 169428 |
| 2024-08-26 | 20.28 | $40.83 | 194304 |
| 2024-08-23 | 21.10 | $40.76 | 363300 |
| 2024-08-22 | 21.88 | $38.64 | 286718 |
| 2024-08-21 | 22.02 | $39.14 | 348300 |
| 2024-08-20 | 22.25 | $39.51 | 230220 |
| 2024-08-19 | 22.56 | $39.57 | 622902 |
| 2024-08-16 | 22.76 | $37.91 | 271700 |
| 2024-08-15 | 22.37 | $38.25 | 469214 |
| 2024-08-14 | 22.02 | $38.70 | 244836 |
| 2024-08-13 | 21.86 | $38.80 | 383500 |
| 2024-08-12 | 21.71 | $38.85 | 672100 |
| 2024-08-09 | 21.37 | $39.70 | 399100 |
| 2024-08-08 | 21.01 | $41.01 | 192900 |
| 2024-08-07 | 22.02 | $40.37 | 249426 |
| 2024-08-06 | 23.12 | $42.00 | 300002 |
| 2024-08-05 | 24.15 | $41.48 | 382316 |
| 2024-08-02 | 25.39 | $43.17 | 440400 |
| 2024-08-01 | 26.03 | $43.73 | 536100 |
| 2024-07-31 | 26.49 | $43.13 | 386500 |
| 2024-07-30 | 26.96 | $42.78 | 365736 |
| 2024-07-29 | 26.99 | $43.86 | 435800 |
| 2024-07-26 | 26.59 | $43.96 | 275411 |
| 2024-07-25 | 26.07 | $43.85 | 424600 |
| 2024-07-24 | 25.54 | $43.73 | 531210 |
| 2024-07-23 | 25.06 | $43.78 | 464461 |
| 2024-07-22 | 24.59 | $43.12 | 422962 |
| 2024-07-19 | 24.25 | $42.73 | 297531 |
| 2024-07-18 | 24.03 | $41.67 | 334985 |
| 2024-07-17 | 23.90 | $42.09 | 322205 |
| 2024-07-16 | 23.75 | $42.94 | 557281 |
| 2024-07-15 | 23.11 | $41.90 | 966681 |
| 2024-07-12 | 22.43 | $42.92 | 690402 |
| 2024-07-11 | 22.13 | $41.18 | 332908 |
| 2024-07-10 | 22.33 | $39.55 | 618993 |
| 2024-07-09 | 23.11 | $39.25 | 493199 |
| 2024-07-08 | 23.94 | $37.19 | 533038 |
| 2024-07-05 | 24.60 | $36.81 | 347498 |
| 2024-07-03 | 24.88 | $36.12 | 272841 |
| 2024-07-02 | 25.18 | $36.56 | 267905 |
| 2024-07-01 | 25.82 | $37.69 | 767551 |
| 2024-06-28 | 26.88 | $38.99 | 498273 |
| 2024-06-27 | 27.77 | $37.41 | 669310 |
| 2024-06-26 | 27.75 | $36.57 | 423780 |
| 2024-06-25 | 27.24 | $37.00 | 590318 |
| 2024-06-24 | 27.04 | $37.41 | 387347 |
| 2024-06-21 | 27.09 | $37.49 | 614666 |
| 2024-06-20 | 27.15 | $37.09 | 681684 |
| 2024-06-18 | 26.91 | $36.25 | 668251 |
| 2024-06-17 | 26.22 | $36.60 | 487700 |
| 2024-06-14 | 25.70 | $37.25 | 273938 |
| 2024-06-13 | 25.26 | $38.04 | 300462 |
| 2024-06-12 | 25.29 | $38.36 | 251156 |
| 2024-06-11 | 25.40 | $37.96 | 208712 |
| 2024-06-10 | 25.01 | $38.24 | 195032 |
| 2024-06-07 | 24.59 | $37.68 | 355964 |
| 2024-06-06 | 24.19 | $37.83 | 404773 |
| 2024-06-05 | 23.77 | $38.16 | 301826 |
| 2024-06-04 | 23.53 | $38.10 | 683087 |
| 2024-06-03 | 23.28 | $38.44 | 354602 |
| 2024-05-31 | 23.21 | $38.07 | 778149 |
| 2024-05-30 | 22.99 | $39.04 | 304956 |
| 2024-05-29 | 22.97 | $38.29 | 264337 |
| 2024-05-28 | 22.33 | $38.61 | 331221 |
| 2024-05-24 | 22.00 | $38.37 | 193372 |
| 2024-05-23 | 21.64 | $38.46 | 591856 |
| 2024-05-22 | 20.80 | $38.80 | 418657 |
| 2024-05-21 | 20.23 | $38.98 | 359807 |
| 2024-05-20 | 19.71 | $40.42 | 469380 |
| 2024-05-17 | 19.28 | $39.80 | 261461 |
| 2024-05-16 | 18.98 | $40.34 | 505234 |
| 2024-05-15 | 18.67 | $40.45 | 355423 |
| 2024-05-14 | 18.57 | $40.58 | 295385 |
| 2024-05-13 | 18.60 | $40.48 | 316882 |
| 2024-05-10 | 18.44 | $40.54 | 527882 |
| 2024-05-09 | 18.28 | $42.49 | 182754 |
| 2024-05-08 | 18.73 | $42.93 | 113596 |
| 2024-05-07 | 19.19 | $43.43 | 140345 |
| 2024-05-06 | 19.40 | $43.19 | 266970 |
| 2024-05-03 | 19.61 | $43.75 | 252216 |
| 2024-05-02 | 20.09 | $43.00 | 204121 |
| 2024-05-01 | 20.96 | $42.49 | 368985 |
| 2024-04-30 | 21.88 | $40.65 | 595929 |
| 2024-04-29 | 22.78 | $42.73 | 629045 |
| 2024-04-26 | 23.72 | $40.50 | 320772 |
| 2024-04-25 | 23.54 | $40.10 | 255970 |
| 2024-04-24 | 23.31 | $39.50 | 325554 |
| 2024-04-23 | 23.22 | $41.09 | 323512 |
| 2024-04-22 | 23.24 | $40.01 | 395140 |
| 2024-04-19 | 22.36 | $39.88 | 362875 |
| 2024-04-18 | 21.44 | $40.31 | 324121 |
| 2024-04-17 | 20.65 | $41.63 | 393800 |
| 2024-04-16 | 20.45 | $41.49 | 409168 |
| 2024-04-15 | 20.24 | $41.31 | 362008 |
| 2024-04-12 | 19.79 | $41.30 | 582422 |
| 2024-04-11 | 19.32 | $42.97 | 188192 |
| 2024-04-10 | 19.52 | $42.43 | 209161 |
| 2024-04-09 | 19.74 | $43.03 | 203498 |
| 2024-04-08 | 20.21 | $42.62 | 265329 |
| 2024-04-05 | 20.51 | $42.25 | 183991 |
| 2024-04-04 | 20.83 | $42.21 | 459334 |
| 2024-04-03 | 21.09 | $41.30 | 276669 |
| 2024-04-02 | 20.78 | $41.47 | 237071 |
| 2024-04-01 | 20.52 | $42.14 | 240125 |
| 2024-03-28 | 20.29 | $43.05 | 364266 |
| 2024-03-27 | 20.50 | $43.00 | 438100 |
| 2024-03-26 | 20.50 | $42.66 | 184075 |
| 2024-03-25 | 20.72 | $42.70 | 406456 |
| 2024-03-22 | 20.95 | $44.00 | 263745 |
| 2024-03-21 | 21.46 | $43.45 | 312570 |
| 2024-03-20 | 22.13 | $43.79 | 190224 |
| 2024-03-19 | 22.42 | $44.35 | 439883 |
| 2024-03-18 | 22.72 | $42.89 | 340825 |
| 2024-03-15 | 23.28 | $43.96 | 254025 |
| 2024-03-14 | 24.01 | $43.67 | 293021 |
| 2024-03-13 | 24.78 | $45.08 | 265585 |
| 2024-03-12 | 26.00 | $44.25 | 459614 |
| 2024-03-11 | 27.28 | $44.37 | 608612 |
| 2024-03-08 | 28.69 | $46.24 | 267223 |
| 2024-03-07 | 29.57 | $46.16 | 256539 |
| 2024-03-06 | 30.57 | $45.96 | 353153 |
| 2024-03-05 | 31.62 | $46.00 | 290148 |
| 2024-03-04 | 32.99 | $45.95 | 448723 |
| 2024-03-01 | 34.43 | $46.84 | 721322 |
| 2024-02-29 | 35.07 | $47.20 | 685666 |
| 2024-02-28 | 35.88 | $47.84 | 529634 |
| 2024-02-27 | 36.15 | $49.63 | 493698 |
| 2024-02-26 | 35.83 | $49.13 | 409585 |
| 2024-02-23 | 35.49 | $49.46 | 296356 |
| 2024-02-22 | 35.42 | $49.25 | 734338 |
| 2024-02-21 | 35.34 | $48.83 | 457123 |
| 2024-02-20 | 35.70 | $48.42 | 223097 |
| 2024-02-16 | 36.01 | $48.91 | 207128 |
| 2024-02-15 | 36.17 | $48.69 | 242600 |
| 2024-02-14 | 36.33 | $48.50 | 238523 |
| 2024-02-13 | 36.47 | $48.06 | 520005 |
| 2024-02-12 | 36.62 | $49.36 | 707609 |
| 2024-02-09 | 35.70 | $50.04 | 531786 |
| 2024-02-08 | 34.90 | $48.18 | 252203 |
| 2024-02-07 | 34.45 | $47.13 | 383352 |
| 2024-02-06 | 34.06 | $47.68 | 371196 |
| 2024-02-05 | 33.66 | $46.39 | 483219 |
| 2024-02-02 | 33.55 | $45.92 | 227949 |
| 2024-02-01 | 33.62 | $46.43 | 246871 |
| 2024-01-31 | 33.67 | $45.22 | 227007 |
| 2024-01-30 | 33.88 | $45.67 | 358905 |
| 2024-01-29 | 34.02 | $46.50 | 470705 |
| 2024-01-26 | 34.16 | $45.64 | 340515 |
| 2024-01-25 | 34.72 | $45.15 | 324514 |
| 2024-01-24 | 35.46 | $44.03 | 313736 |
| 2024-01-23 | 36.19 | $45.05 | 304956 |
| 2024-01-22 | 36.82 | $45.20 | 512155 |
| 2024-01-19 | 37.51 | $43.77 | 328175 |
| 2024-01-18 | 38.53 | $44.10 | 416417 |
| 2024-01-17 | 39.30 | $45.63 | 600176 |
| 2024-01-16 | 39.79 | $45.83 | 538350 |
| 2024-01-12 | 40.29 | $45.09 | 384227 |
| 2024-01-11 | 40.76 | $44.92 | 631924 |
| 2024-01-10 | 41.29 | $45.08 | 447419 |
| 2024-01-09 | 41.60 | $47.15 | 713949 |
| 2024-01-08 | 40.94 | $47.88 | 749345 |
| 2024-01-05 | 40.24 | $45.50 | 585932 |
| 2024-01-04 | 39.81 | $46.02 | 1.3M |
| 2024-01-03 | 39.36 | $44.19 | 304405 |
| 2024-01-02 | 39.26 | $44.91 | 727752 |
| 2023-12-29 | 39.16 | $46.06 | 658015 |
| 2023-12-28 | 38.20 | $46.30 | 802716 |
| 2023-12-27 | 37.08 | $46.46 | 511851 |
| 2023-12-26 | 35.94 | $45.80 | 668148 |
| 2023-12-22 | 34.85 | $44.63 | 1.5M |
| 2023-12-21 | 33.75 | $41.53 | 384347 |
| 2023-12-20 | 33.19 | $41.00 | 556582 |
| 2023-12-19 | 32.63 | $42.01 | 530521 |
| 2023-12-18 | 31.59 | $41.15 | 559685 |
| 2023-12-15 | 30.56 | $41.41 | 794686 |
| 2023-12-14 | 29.50 | $41.24 | 1.3M |
| 2023-12-13 | 28.51 | $39.90 | 474464 |
| 2023-12-12 | 27.66 | $39.68 | 512852 |
| 2023-12-11 | 26.81 | $38.33 | 556991 |
| 2023-12-08 | 26.17 | $38.34 | 318215 |
| 2023-12-07 | 25.01 | $39.04 | 441500 |
| 2023-12-06 | 23.95 | $38.63 | 768073 |
| 2023-12-05 | 22.77 | $38.74 | 506754 |
| 2023-12-04 | 21.66 | $37.76 | 859105 |
| 2023-12-01 | 20.65 | $36.80 | 654095 |
| 2023-11-30 | 19.65 | $36.58 | 2.7M |
| 2023-11-29 | 18.60 | $33.75 | 377319 |
| 2023-11-28 | 17.88 | $35.24 | 1.0M |
| 2023-11-27 | 17.22 | $34.12 | 3.4M |
| 2023-11-24 | 16.87 | $28.97 | 347395 |
| 2023-11-22 | 17.25 | $28.73 | 446423 |
| 2023-11-21 | 17.79 | $30.03 | 583970 |
| 2023-11-20 | 18.45 | $29.09 | 472446 |
| 2023-11-17 | 19.08 | $29.44 | 626577 |
| 2023-11-16 | 19.66 | $28.70 | 531534 |
| 2023-11-15 | 20.05 | $29.15 | 580532 |
| 2023-11-14 | 20.82 | $29.75 | 673552 |
| 2023-11-13 | 21.79 | $29.70 | 626959 |
| 2023-11-10 | 22.29 | $28.83 | 904757 |
| 2023-11-09 | 23.03 | $30.00 | 2.1M |
| 2023-11-08 | 24.24 | $32.15 | 444795 |
| 2023-11-07 | 24.54 | $31.79 | 882900 |
| 2023-11-06 | 25.11 | $32.86 | 423998 |
| 2023-11-03 | 25.51 | $32.88 | 455769 |
| 2023-11-02 | 26.20 | $33.07 | 723195 |
| 2023-11-01 | 26.50 | $31.22 | 446967 |
| 2023-10-31 | 25.77 | $31.00 | 653521 |
| 2023-10-30 | 24.99 | $31.50 | 453926 |
| 2023-10-27 | 24.36 | $30.87 | 734474 |
| 2023-10-26 | 23.67 | $31.14 | 560145 |
| 2023-10-25 | 23.07 | $32.95 | 245871 |
| 2023-10-24 | 22.94 | $33.15 | 362910 |
| 2023-10-23 | 22.28 | $32.70 | 364170 |
| 2023-10-20 | 21.44 | $33.24 | 466859 |
| 2023-10-19 | 20.74 | $34.95 | 559418 |
| 2023-10-18 | 20.59 | $34.92 | 230345 |
| 2023-10-17 | 20.31 | $35.29 | 224872 |
| 2023-10-16 | 20.11 | $34.98 | 498902 |
| 2023-10-13 | 19.72 | $35.14 | 192540 |
| 2023-10-12 | 19.31 | $34.72 | 225493 |
| 2023-10-11 | 19.28 | $35.38 | 332276 |
| 2023-10-10 | 19.44 | $36.69 | 573048 |
| 2023-10-09 | 19.87 | $35.49 | 235509 |
| 2023-10-06 | 19.79 | $35.61 | 256428 |
| 2023-10-05 | 19.69 | $35.17 | 699061 |
| 2023-10-04 | 19.83 | $33.50 | 356799 |
| 2023-10-03 | 18.99 | $33.58 | 382107 |
| 2023-10-02 | 17.95 | $33.06 | 386850 |
| 2023-09-29 | 16.99 | $34.16 | 493066 |
| 2023-09-28 | 16.38 | $35.33 | 590357 |
| 2023-09-27 | 15.16 | $35.10 | 1.6M |
| 2023-09-26 | 14.23 | $35.03 | 404913 |
| 2023-09-25 | 13.24 | $35.31 | 372549 |
| 2023-09-22 | 12.20 | $35.17 | 267832 |
| 2023-09-21 | 11.24 | $35.76 | 530556 |
| 2023-09-20 | 10.23 | $35.84 | 361978 |
| 2023-09-19 | 9.53 | $36.72 | 334542 |
| 2023-09-18 | 9.16 | $36.84 | 286371 |
| 2023-09-15 | 8.54 | $36.86 | 341843 |
| 2023-09-14 | 8.03 | $36.68 | 570810 |
| 2023-09-13 | 7.64 | $36.96 | 339376 |
| 2023-09-12 | 7.27 | $37.27 | 196630 |
| 2023-09-11 | 7.11 | $37.38 | 261312 |
| 2023-09-08 | 6.99 | $38.14 | 214411 |
| 2023-09-07 | 7.16 | $38.68 | 321123 |
| 2023-09-06 | 7.38 | $39.09 | 197000 |
| 2023-09-05 | 7.61 | $39.31 | 291700 |
| 2023-09-01 | 7.59 | $39.73 | 211600 |
| 2023-08-31 | 7.47 | $38.98 | 385400 |
| 2023-08-30 | 7.74 | $38.88 | 381600 |
| 2023-08-29 | 8.06 | $38.57 | 297600 |
| 2023-08-28 | 8.47 | $38.39 | 127200 |
| 2023-08-25 | 8.73 | $38.05 | 144700 |
| 2023-08-24 | 9.01 | $38.30 | 246000 |
| 2023-08-23 | 9.32 | $38.59 | 189000 |
| 2023-08-22 | 9.40 | $38.39 | 289200 |
| 2023-08-21 | 9.68 | $38.07 | 593800 |
| 2023-08-18 | 10.18 | $36.49 | 522600 |
| 2023-08-17 | 9.87 | $35.07 | 606700 |
| 2023-08-16 | 9.55 | $36.47 | 394000 |
| 2023-08-15 | 9.71 | $37.36 | 176700 |
| 2023-08-14 | 10.21 | $37.54 | 276500 |
| 2023-08-11 | 10.70 | $37.70 | 305600 |
| 2023-08-10 | 10.92 | $38.39 | 978700 |
| 2023-08-09 | 11.15 | $35.45 | 461800 |
| 2023-08-08 | 10.70 | $35.35 | 348100 |
| 2023-08-07 | 10.34 | $35.51 | 606200 |
| 2023-08-04 | 10.03 | $38.17 | 226400 |
| 2023-08-03 | 10.54 | $37.64 | 348000 |
| 2023-08-02 | 11.06 | $37.79 | 331500 |
| 2023-08-01 | 11.54 | $37.38 | 331500 |
| 2023-07-31 | 12.05 | $36.92 | 193100 |
| 2023-07-28 | 12.29 | $36.67 | 245000 |
| 2023-07-27 | 12.09 | $35.83 | 297700 |
| 2023-07-26 | 11.51 | $35.80 | 352100 |
| 2023-07-25 | 10.97 | $36.49 | 322500 |
| 2023-07-24 | 10.66 | $36.39 | 454700 |
| 2023-07-21 | 10.38 | $37.01 | 268700 |
| 2023-07-20 | 10.39 | $37.88 | 355000 |
| 2023-07-19 | 10.88 | $39.15 | 187100 |
| 2023-07-18 | 11.11 | $39.05 | 249300 |
| 2023-07-17 | 11.44 | $39.12 | 354400 |
| 2023-07-14 | 11.46 | $38.85 | 180000 |
| 2023-07-13 | 12.03 | $38.09 | 250900 |
| 2023-07-12 | 12.37 | $38.70 | 337000 |
| 2023-07-11 | 12.72 | $39.64 | 182600 |
| 2023-07-10 | 13.21 | $38.59 | 219500 |
| 2023-07-07 | 13.72 | $38.70 | 267300 |
| 2023-07-06 | 14.26 | $38.92 | 206700 |
| 2023-07-05 | 14.70 | $38.45 | 145600 |
| 2023-07-03 | 15.07 | $38.25 | 157600 |
| 2023-06-30 | 15.51 | $38.50 | 255700 |
| 2023-06-29 | 15.75 | $38.43 | 257500 |
| 2023-06-28 | 16.00 | $40.47 | 277000 |
| 2023-06-27 | 16.84 | $40.11 | 599000 |
| 2023-06-26 | 17.58 | $39.03 | 249500 |
| 2023-06-23 | 18.46 | $40.01 | 294100 |
| 2023-06-22 | 18.93 | $40.67 | 180700 |
| 2023-06-21 | 19.05 | $41.67 | 231100 |
| 2023-06-20 | 19.25 | $41.10 | 380400 |
| 2023-06-16 | 19.66 | $40.79 | 490800 |
| 2023-06-15 | 19.89 | $42.03 | 634300 |
| 2023-06-14 | 19.91 | $42.61 | 593200 |
| 2023-06-13 | 19.73 | $43.14 | 395200 |
| 2023-06-12 | 19.21 | $42.35 | 215000 |
| 2023-06-09 | 18.92 | $42.02 | 398100 |
| 2023-06-08 | 18.34 | $42.51 | 496500 |
| 2023-06-07 | 17.73 | $41.66 | 668900 |
| 2023-06-06 | 17.35 | $40.01 | 386100 |
| 2023-06-05 | 17.58 | $39.50 | 315000 |
| 2023-06-02 | 18.08 | $38.96 | 351500 |
| 2023-06-01 | 18.82 | $38.65 | 369500 |
| 2023-05-31 | 19.58 | $38.53 | 501900 |
| 2023-05-30 | 20.39 | $38.37 | 531000 |
| 2023-05-26 | 21.32 | $40.09 | 157600 |
| 2023-05-25 | 21.77 | $40.51 | 250800 |
| 2023-05-24 | 22.20 | $41.40 | 223300 |
| 2023-05-23 | 22.36 | $41.84 | 366500 |
| 2023-05-22 | 21.93 | $42.14 | 175100 |
| 2023-05-19 | 21.74 | $41.02 | 158700 |
| 2023-05-18 | 21.72 | $40.77 | 233900 |
| 2023-05-17 | 21.85 | $41.31 | 284500 |
| 2023-05-16 | 21.97 | $41.12 | 241100 |
| 2023-05-15 | 21.87 | $41.74 | 378900 |
| 2023-05-12 | 21.77 | $40.16 | 452000 |
| 2023-05-11 | 22.12 | $40.99 | 490000 |
| 2023-05-10 | 22.13 | $41.14 | 874000 |
| 2023-05-09 | 22.13 | $43.54 | 594700 |
| 2023-05-08 | 20.74 | $42.50 | 286100 |
| 2023-05-05 | 19.53 | $42.42 | 358700 |
| 2023-05-04 | 18.25 | $41.36 | 443700 |
| 2023-05-03 | 17.22 | $40.78 | 330200 |
| 2023-05-02 | 16.25 | $40.18 | 494600 |
| 2023-05-01 | 15.38 | $39.98 | 368900 |
| 2023-04-28 | 14.46 | $40.28 | 473700 |
| 2023-04-27 | 13.79 | $39.38 | 385100 |
| 2023-04-26 | 13.40 | $39.52 | 356200 |
| 2023-04-25 | 12.65 | $39.77 | 467100 |
| 2023-04-24 | 11.58 | $39.26 | 658300 |
| 2023-04-21 | 10.71 | $39.39 | 676300 |
| 2023-04-20 | 9.93 | $38.20 | 199700 |
| 2023-04-19 | 9.56 | $38.00 | 263900 |
| 2023-04-18 | 9.33 | $37.55 | 310100 |
| 2023-04-17 | 9.19 | $37.05 | 190600 |
| 2023-04-14 | 9.35 | $35.60 | 313400 |
| 2023-04-13 | 9.83 | $36.26 | 421300 |
| 2023-04-12 | 10.33 | $35.29 | 448700 |
| 2023-04-11 | 10.70 | $35.22 | 244100 |
| 2023-04-10 | 10.66 | $34.84 | 330000 |
| 2023-04-06 | 10.41 | $35.14 | 450100 |
| 2023-04-05 | 10.56 | $34.92 | 266500 |
| 2023-04-04 | 10.85 | $36.08 | 226300 |
| 2023-04-03 | 11.30 | $36.69 | 438900 |
| 2023-03-31 | 11.82 | $35.79 | 290100 |
| 2023-03-30 | 12.43 | $35.61 | 332200 |
| 2023-03-29 | 13.04 | $36.17 | 432900 |
| 2023-03-28 | 13.69 | $34.62 | 414700 |
| 2023-03-27 | 13.51 | $34.44 | 617600 |
| 2023-03-24 | 13.69 | $35.05 | 528300 |
| 2023-03-23 | 13.88 | $33.99 | 468100 |
| 2023-03-22 | 13.74 | $33.55 | 529100 |
| 2023-03-21 | 13.25 | $33.46 | 310100 |
| 2023-03-20 | 13.00 | $34.60 | 180400 |
| 2023-03-17 | 12.74 | $33.59 | 698400 |
| 2023-03-16 | 11.99 | $34.14 | 277600 |
| 2023-03-15 | 11.20 | $33.98 | 218500 |
| 2023-03-14 | 10.49 | $34.49 | 251600 |
| 2023-03-13 | 10.04 | $34.23 | 344300 |
| 2023-03-10 | 9.44 | $34.18 | 651100 |
| 2023-03-09 | 8.91 | $35.45 | 415700 |
| 2023-03-08 | 8.78 | $36.20 | 321000 |
| 2023-03-07 | 8.36 | $36.04 | 397700 |
| 2023-03-06 | 7.99 | $37.13 | 393900 |
| 2023-03-03 | 7.90 | $37.01 | 508800 |
| 2023-03-02 | 7.94 | $37.37 | 1.4M |
| 2023-03-01 | 8.04 | $40.35 | 546500 |
| 2023-02-28 | 7.72 | $39.46 | 359900 |
| 2023-02-27 | 7.85 | $38.70 | 247400 |
| 2023-02-24 | 8.22 | $38.73 | 273200 |
| 2023-02-23 | 8.61 | $38.33 | 336100 |
| 2023-02-22 | 8.84 | $37.09 | 264700 |
| 2023-02-21 | 8.54 | $36.51 | 671900 |
| 2023-02-17 | 8.22 | $38.34 | 148800 |
| 2023-02-16 | 8.62 | $38.21 | 298600 |
| 2023-02-15 | 9.05 | $38.81 | 360500 |
| 2023-02-14 | 9.40 | $39.71 | 514200 |
| 2023-02-13 | 9.19 | $40.28 | 730900 |
| 2023-02-10 | 9.09 | $39.53 | 344600 |
| 2023-02-09 | 9.52 | $38.85 | 244000 |
| 2023-02-08 | 9.88 | $38.85 | 230400 |
| 2023-02-07 | 10.26 | $39.61 | 216100 |
| 2023-02-06 | 10.77 | $39.19 | 528300 |
| 2023-02-03 | 10.89 | $39.19 | 207600 |
| 2023-02-02 | 11.21 | $38.34 | 496800 |
| 2023-02-01 | 11.55 | $39.18 | 350100 |
| 2023-01-31 | 11.37 | $39.09 | 395900 |
| 2023-01-30 | 11.34 | $38.00 | 251700 |
| 2023-01-27 | 11.81 | $37.65 | 314000 |
| 2023-01-26 | 12.09 | $38.15 | 235300 |
| 2023-01-25 | 12.72 | $37.70 | 283900 |
| 2023-01-24 | 13.01 | $36.51 | 258600 |
| 2023-01-23 | 12.79 | $36.15 | 226600 |
| 2023-01-20 | 12.74 | $36.48 | 414000 |
| 2023-01-19 | 12.62 | $35.67 | 374400 |
| 2023-01-18 | 12.49 | $35.93 | 172600 |
| 2023-01-17 | 12.33 | $36.20 | 244200 |
| 2023-01-13 | 12.14 | $36.20 | 358600 |
| 2023-01-12 | 12.10 | $36.55 | 762700 |
| 2023-01-11 | 11.85 | $36.29 | 502600 |
| 2023-01-10 | 11.37 | $37.12 | 631300 |
| 2023-01-09 | 11.06 | $36.94 | 936000 |
| 2023-01-06 | 10.72 | $38.26 | 283200 |
| 2023-01-05 | 11.05 | $38.18 | 447000 |
| 2023-01-04 | 11.60 | $37.75 | 315300 |
| 2023-01-03 | 11.93 | $37.26 | 439600 |
| 2022-12-30 | 12.28 | $39.43 | 183900 |
| 2022-12-29 | 12.12 | $39.17 | 234400 |
| 2022-12-28 | 11.95 | $38.10 | 232300 |
| 2022-12-27 | 12.28 | $37.70 | 213400 |
| 2022-12-23 | 12.68 | $38.08 | 418600 |
| 2022-12-22 | 13.10 | $39.10 | 329800 |
| 2022-12-21 | 12.50 | $39.20 | 357500 |
| 2022-12-20 | 11.87 | $38.36 | 533800 |
| 2022-12-19 | 11.67 | $38.11 | 343600 |
| 2022-12-16 | 11.39 | $38.83 | 344900 |
| 2022-12-15 | 11.14 | $38.17 | 302700 |
| 2022-12-14 | 10.95 | $38.74 | 520400 |
| 2022-12-13 | 10.56 | $38.07 | 428500 |
| 2022-12-12 | 10.54 | $38.19 | 793000 |
| 2022-12-09 | 10.68 | $36.20 | 311500 |
| 2022-12-08 | 11.21 | $36.53 | 340500 |
| 2022-12-07 | 11.76 | $36.02 | 286200 |
| 2022-12-06 | 12.31 | $37.99 | 309600 |
| 2022-12-05 | 12.24 | $38.83 | 254400 |
| 2022-12-02 | 11.74 | $38.89 | 400300 |
| 2022-12-01 | 11.35 | $36.93 | 410100 |
| 2022-11-30 | 11.46 | $36.88 | 786900 |
| 2022-11-29 | 11.57 | $36.39 | 286700 |
| 2022-11-28 | 11.56 | $36.47 | 384200 |
| 2022-11-25 | 11.80 | $34.81 | 75000 |
| 2022-11-23 | 12.21 | $34.37 | 411500 |
| 2022-11-22 | 12.65 | $34.69 | 243500 |
| 2022-11-21 | 12.81 | $34.00 | 385400 |
| 2022-11-18 | 12.85 | $34.32 | 276000 |
| 2022-11-17 | 13.00 | $33.47 | 168500 |
| 2022-11-16 | 12.59 | $33.06 | 346200 |
| 2022-11-15 | 12.34 | $34.79 | 424500 |
| 2022-11-14 | 12.66 | $34.29 | 350500 |
| 2022-11-11 | 12.48 | $34.41 | 597600 |
| 2022-11-10 | 12.42 | $34.80 | 362800 |
| 2022-11-09 | 12.41 | $33.06 | 905400 |
| 2022-11-08 | 12.23 | $35.40 | 625500 |
| 2022-11-07 | 12.41 | $34.77 | 368500 |
| 2022-11-04 | 12.74 | $35.70 | 272200 |
| 2022-11-03 | 13.01 | $36.57 | 472800 |
| 2022-11-02 | 12.83 | $36.93 | 633100 |
| 2022-11-01 | 12.40 | $37.12 | 253000 |
| 2022-10-31 | 11.71 | $36.57 | 276300 |
| 2022-10-28 | 11.23 | $37.34 | 361400 |
| 2022-10-27 | 10.89 | $36.36 | 221600 |
| 2022-10-26 | 10.71 | $36.48 | 186600 |
| 2022-10-25 | 10.43 | $36.62 | 335400 |
| 2022-10-24 | 10.37 | $35.65 | 333600 |
| 2022-10-21 | 10.44 | $36.20 | 207500 |
| 2022-10-20 | 10.33 | $36.15 | 429200 |
| 2022-10-19 | 10.21 | $35.12 | 205100 |
| 2022-10-18 | 10.51 | $35.52 | 183100 |
| 2022-10-17 | 10.71 | $34.76 | 132900 |
| 2022-10-14 | 11.12 | $34.67 | 464300 |
| 2022-10-13 | 11.56 | $36.13 | 194700 |
| 2022-10-12 | 12.11 | $35.44 | 176200 |
| 2022-10-11 | 12.50 | $34.67 | 198900 |
| 2022-10-10 | 12.91 | $34.49 | 591700 |
| 2022-10-07 | 13.47 | $36.69 | 341000 |
| 2022-10-06 | 13.43 | $38.30 | 191100 |
| 2022-10-05 | 13.50 | $37.13 | 379600 |
| 2022-10-04 | 13.76 | $36.96 | 393900 |
| 2022-10-03 | 13.81 | $36.04 | 650500 |
| 2022-09-30 | 14.47 | $36.10 | 615400 |
| 2022-09-29 | 15.00 | $35.89 | 255500 |
| 2022-09-28 | 15.68 | $36.50 | 338900 |
| 2022-09-27 | 16.47 | $36.00 | 267100 |
| 2022-09-26 | 17.29 | $35.91 | 353300 |
| 2022-09-23 | 18.00 | $35.53 | 343700 |
| 2022-09-22 | 18.74 | $37.09 | 272500 |
| 2022-09-21 | 19.58 | $37.46 | 413700 |
| 2022-09-20 | 20.04 | $37.53 | 160800 |
| 2022-09-19 | 20.79 | $37.88 | 433300 |
| 2022-09-16 | 21.58 | $37.31 | 306600 |
| 2022-09-15 | 22.14 | $39.30 | 243700 |
| 2022-09-14 | 22.18 | $38.81 | 254300 |
| 2022-09-13 | 22.23 | $37.99 | 293700 |
| 2022-09-12 | 22.69 | $38.84 | 354300 |
| 2022-09-09 | 23.18 | $37.53 | 301200 |
| 2022-09-08 | 23.42 | $38.36 | 1.3M |
| 2022-09-07 | 23.90 | $37.62 | 281600 |
| 2022-09-06 | 24.58 | $37.08 | 364300 |
| 2022-09-02 | 25.31 | $39.00 | 355500 |
| 2022-09-01 | 25.31 | $39.53 | 424200 |
| 2022-08-31 | 25.39 | $38.81 | 378900 |
| 2022-08-30 | 25.22 | $37.86 | 210100 |
| 2022-08-29 | 25.22 | $38.20 | 334900 |
| 2022-08-26 | 25.22 | $36.97 | 242300 |
| 2022-08-25 | 25.36 | $37.94 | 356900 |
| 2022-08-24 | 25.34 | $39.82 | 736700 |
| 2022-08-23 | 24.65 | $38.99 | 573000 |
| 2022-08-22 | 24.22 | $36.98 | 274800 |
| 2022-08-19 | 24.21 | $37.00 | 269400 |
| 2022-08-18 | 24.16 | $37.45 | 500000 |
| 2022-08-17 | 24.21 | $36.40 | 561500 |
| 2022-08-16 | 24.17 | $38.18 | 739600 |
| 2022-08-15 | 23.56 | $37.57 | 337700 |
| 2022-08-12 | 23.12 | $37.89 | 765200 |
| 2022-08-11 | 22.66 | $38.02 | 432900 |
| 2022-08-10 | 21.95 | $39.68 | 566500 |
| 2022-08-09 | 20.94 | $39.35 | 380100 |
| 2022-08-08 | 20.02 | $39.65 | 716000 |
| 2022-08-05 | 19.06 | $38.47 | 1.2M |
| 2022-08-04 | 18.14 | $36.28 | 743100 |
| 2022-08-03 | 17.75 | $33.65 | 273600 |
| 2022-08-02 | 18.09 | $32.01 | 453900 |
| 2022-08-01 | 18.74 | $31.68 | 319500 |
| 2022-07-29 | 19.23 | $33.15 | 157400 |
| 2022-07-28 | 19.30 | $33.50 | 216600 |
| 2022-07-27 | 19.38 | $33.58 | 255900 |
| 2022-07-26 | 19.31 | $32.72 | 220500 |
| 2022-07-25 | 19.42 | $32.37 | 192700 |
| 2022-07-22 | 19.80 | $32.44 | 317600 |
| 2022-07-21 | 20.08 | $34.93 | 547900 |
| 2022-07-20 | 19.50 | $33.91 | 589600 |
| 2022-07-19 | 19.20 | $32.69 | 148700 |
| 2022-07-18 | 19.39 | $31.17 | 219700 |
| 2022-07-15 | 19.60 | $32.19 | 242300 |
| 2022-07-14 | 19.89 | $31.98 | 302200 |
| 2022-07-13 | 19.90 | $33.08 | 304700 |
| 2022-07-12 | 19.91 | $32.66 | 462900 |
| 2022-07-11 | 20.00 | $33.09 | 391000 |
| 2022-07-08 | 19.40 | $33.44 | 638900 |
| 2022-07-07 | 18.91 | $32.33 | 558100 |
| 2022-07-06 | 18.25 | $33.31 | 913900 |
| 2022-07-05 | 17.55 | $31.60 | 264700 |
| 2022-07-01 | 17.39 | $30.79 | 236400 |
| 2022-06-30 | 16.82 | $30.42 | 385700 |
| 2022-06-29 | 16.23 | $30.90 | 628000 |
| 2022-06-28 | 15.60 | $30.11 | 398700 |
| 2022-06-27 | 14.74 | $31.46 | 454300 |
| 2022-06-24 | 13.70 | $31.00 | 1.5M |
| 2022-06-23 | 12.62 | $31.71 | 4.5M |
| 2022-06-22 | 11.78 | $34.70 | 618500 |
| 2022-06-21 | 10.72 | $32.97 | 679300 |
| 2022-06-17 | 9.92 | $30.48 | 512200 |
| 2022-06-16 | 9.79 | $28.74 | 199800 |
| 2022-06-15 | 10.26 | $28.81 | 171200 |
| 2022-06-14 | 10.68 | $28.47 | 324400 |
| 2022-06-13 | 11.18 | $27.24 | 486900 |
| 2022-06-10 | 11.55 | $28.06 | 251100 |
| 2022-06-09 | 11.76 | $29.68 | 325400 |
| 2022-06-08 | 11.45 | $30.83 | 270000 |
| 2022-06-07 | 11.13 | $30.25 | 323900 |
| 2022-06-06 | 11.04 | $29.95 | 451200 |
| 2022-06-03 | 11.08 | $29.61 | 546200 |
| 2022-06-02 | 11.12 | $28.00 | 441600 |
| 2022-06-01 | 11.63 | $26.68 | 712200 |
| 2022-05-31 | 11.71 | $26.35 | 391800 |
| 2022-05-27 | 11.82 | $27.49 | 839400 |
| 2022-05-26 | 11.97 | $26.54 | 469200 |
| 2022-05-25 | 11.82 | $26.53 | 417100 |
| 2022-05-24 | 11.58 | $26.49 | 770300 |
| 2022-05-23 | 11.52 | $28.42 | 417400 |
| 2022-05-20 | 11.94 | $29.14 | 304900 |
| 2022-05-19 | 12.38 | $28.52 | 547000 |
| 2022-05-18 | 12.99 | $29.24 | 469200 |
| 2022-05-17 | 13.53 | $30.87 | 304800 |
| 2022-05-16 | 13.81 | $29.92 | 288500 |
| 2022-05-13 | 14.39 | $29.78 | 673300 |
| 2022-05-12 | 15.05 | $27.44 | 438700 |
| 2022-05-11 | 15.00 | $26.94 | 631800 |
| 2022-05-10 | 14.94 | $28.57 | 1.1M |
| 2022-05-09 | 14.52 | $25.44 | 750200 |
| 2022-05-06 | 13.25 | $27.23 | 443000 |
| 2022-05-05 | 12.16 | $28.27 | 167100 |
| 2022-05-04 | 11.46 | $29.62 | 584700 |
| 2022-05-03 | 10.64 | $28.65 | 460600 |
| 2022-05-02 | 10.04 | $29.05 | 787800 |
| 2022-04-29 | 9.31 | $28.27 | 605300 |
| 2022-04-28 | 8.55 | $29.90 | 464900 |
| 2022-04-27 | 8.08 | $30.48 | 463100 |
| 2022-04-26 | 7.89 | $31.42 | 308000 |
| 2022-04-25 | 8.07 | $32.98 | 207800 |
| 2022-04-22 | 8.41 | $32.19 | 174900 |
| 2022-04-21 | 8.85 | $32.72 | 257000 |
| 2022-04-20 | 9.09 | $33.83 | 378900 |
| 2022-04-19 | 9.25 | $33.33 | 127300 |
| 2022-04-18 | 9.73 | $32.61 | 215200 |
| 2022-04-14 | 10.15 | $33.77 | 165700 |
| 2022-04-13 | 10.39 | $34.12 | 287200 |
| 2022-04-12 | 10.65 | $31.52 | 316100 |
| 2022-04-11 | 11.04 | $31.81 | 789000 |
| 2022-04-08 | 11.47 | $34.70 | 476800 |
| 2022-04-07 | 11.52 | $34.30 | 785700 |
| 2022-04-06 | 11.56 | $34.93 | 774500 |
| 2022-04-05 | 11.32 | $35.16 | 1.0M |
| 2022-04-04 | 11.04 | $34.15 | 546400 |
| 2022-04-01 | 11.12 | $32.36 | 362300 |
| 2022-03-31 | 11.70 | $30.57 | 222900 |
| 2022-03-30 | 11.83 | $30.12 | 200800 |
| 2022-03-29 | 12.01 | $30.53 | 374800 |
| 2022-03-28 | 12.14 | $28.79 | 326000 |
| 2022-03-25 | 12.07 | $29.66 | 503800 |
| 2022-03-24 | 12.08 | $30.35 | 2.0M |
| 2022-03-23 | 12.12 | $29.73 | 1.0M |
| 2022-03-22 | 12.33 | $32.51 | 249500 |
| 2022-03-21 | 12.93 | $31.52 | 292900 |
| 2022-03-18 | 13.53 | $32.65 | 557000 |
| 2022-03-17 | 14.16 | $30.83 | 183500 |
| 2022-03-16 | 14.38 | $29.47 | 151300 |
| 2022-03-15 | 14.10 | $28.07 | 211300 |
| 2022-03-14 | 13.31 | $27.79 | 244000 |
| 2022-03-11 | 12.61 | $28.98 | 200700 |
| 2022-03-10 | 12.14 | $30.01 | 277700 |
| 2022-03-09 | 11.82 | $30.76 | 372800 |
| 2022-03-08 | 11.59 | $30.45 | 391200 |
| 2022-03-07 | 11.14 | $30.21 | 438700 |
| 2022-03-04 | 10.56 | $30.23 | 415100 |
| 2022-03-03 | 10.10 | $31.42 | 244600 |
| 2022-03-02 | 9.88 | $32.74 | 477300 |
| 2022-03-01 | 9.65 | $31.76 | 395700 |
| 2022-02-28 | 9.89 | $31.70 | 385700 |
| 2022-02-25 | 10.32 | $31.04 | 440200 |
| 2022-02-24 | 10.79 | $29.21 | 264100 |
| 2022-02-23 | 10.66 | $27.86 | 1.0M |
| 2022-02-22 | 10.70 | $30.88 | 239100 |
| 2022-02-18 | 11.00 | $31.32 | 175300 |
| 2022-02-17 | 11.20 | $31.24 | 367300 |
| 2022-02-16 | 11.35 | $33.13 | 302500 |
| 2022-02-15 | 11.19 | $32.79 | 391700 |
| 2022-02-14 | 11.15 | $30.60 | 154600 |
| 2022-02-11 | 11.53 | $30.56 | 198200 |
| 2022-02-10 | 11.94 | $30.60 | 220000 |
| 2022-02-09 | 11.90 | $31.90 | 360600 |
| 2022-02-08 | 12.05 | $30.02 | 190400 |
| 2022-02-07 | 12.64 | $28.92 | 335700 |
| 2022-02-04 | 13.02 | $28.00 | 559200 |
| 2022-02-03 | 13.25 | $28.72 | 359100 |
| 2022-02-02 | 13.76 | $29.53 | 323500 |
| 2022-02-01 | 14.47 | $29.64 | 650200 |
| 2022-01-31 | 15.18 | $27.12 | 445400 |
| 2022-01-28 | 15.14 | $26.16 | 189300 |
| 2022-01-27 | 14.64 | $25.09 | 368000 |
| 2022-01-26 | 14.16 | $26.48 | 217500 |
| 2022-01-25 | 13.93 | $26.29 | 926600 |
| 2022-01-24 | 13.53 | $27.10 | 824300 |
| 2022-01-21 | 13.05 | $26.00 | 778800 |
| 2022-01-20 | 12.84 | $29.12 | 665700 |
| 2022-01-19 | 13.44 | $31.61 | 916800 |
| 2022-01-18 | 13.51 | $30.82 | 513500 |
| 2022-01-14 | 13.83 | $31.96 | 672700 |
| 2022-01-13 | 14.18 | $29.13 | 259800 |
| 2022-01-12 | 14.36 | $29.60 | 138300 |
| 2022-01-11 | 15.00 | $30.41 | 832800 |
| 2022-01-10 | 15.56 | $28.71 | 1.1M |
| 2022-01-07 | 16.03 | $30.50 | 585200 |
| 2022-01-06 | 16.42 | $31.05 | 435300 |
| 2022-01-05 | 16.55 | $30.50 | 438300 |
| 2022-01-04 | 16.98 | $30.01 | 314300 |
| 2022-01-03 | 17.42 | $31.59 | 348200 |
| 2021-12-31 | 17.28 | $31.24 | 154300 |
| 2021-12-30 | 17.40 | $31.99 | 202400 |
| 2021-12-29 | 17.47 | $31.41 | 177100 |
| 2021-12-28 | 17.77 | $31.50 | 231000 |
| 2021-12-27 | 18.09 | $31.22 | 512300 |
| 2021-12-23 | 18.56 | $30.50 | 233200 |
| 2021-12-22 | 19.32 | $29.60 | 321000 |
| 2021-12-21 | 20.21 | $29.45 | 215000 |
| 2021-12-20 | 21.16 | $28.61 | 317200 |
| 2021-12-17 | 21.89 | $28.10 | 398900 |
| 2021-12-16 | 22.34 | $26.39 | 295700 |
| 2021-12-15 | 23.08 | $26.57 | 353000 |
| 2021-12-14 | 23.52 | $25.51 | 402200 |
| 2021-12-13 | 23.65 | $26.11 | 284500 |
| 2021-12-10 | 24.10 | $25.85 | 269400 |
| 2021-12-09 | 24.65 | $26.41 | 406200 |
| 2021-12-08 | 25.44 | $27.45 | 552900 |
| 2021-12-07 | 26.27 | $25.87 | 285400 |
| 2021-12-06 | 26.76 | $24.73 | 758400 |
| 2021-12-03 | 26.68 | $24.76 | 1.7M |
| 2021-12-02 | 26.66 | $25.88 | 251100 |
| 2021-12-01 | 27.08 | $25.83 | 467300 |
| 2021-11-30 | 27.72 | $26.70 | 1.1M |
| 2021-11-29 | 28.40 | $26.79 | 510500 |
| 2021-11-26 | 29.29 | $27.44 | 383800 |
| 2021-11-24 | 30.40 | $28.19 | 289000 |
| 2021-11-23 | 31.61 | $28.07 | 414800 |
| 2021-11-22 | 32.70 | $27.13 | 710300 |
| 2021-11-19 | 33.92 | $28.99 | 688900 |
| 2021-11-18 | 35.65 | $29.28 | 959100 |
| 2021-11-17 | 37.48 | $30.63 | 746300 |
| 2021-11-16 | 38.98 | $31.99 | 348300 |
| 2021-11-15 | 40.16 | $31.68 | 255900 |
| 2021-11-12 | 41.45 | $31.46 | 372600 |
| 2021-11-11 | 42.84 | $31.69 | 860500 |
| 2021-11-10 | 44.13 | $33.79 | 257500 |
| 2021-11-09 | 44.71 | $35.25 | 416000 |
| 2021-11-08 | 45.36 | $35.21 | 342800 |
| 2021-11-05 | 45.02 | $35.40 | 502200 |
| 2021-11-04 | 44.78 | $34.78 | 528900 |
| 2021-11-03 | 44.54 | $34.10 | 806500 |
| 2021-11-02 | 43.91 | $34.08 | 679700 |
| 2021-11-01 | 43.48 | $33.31 | 732200 |
| 2021-10-29 | 43.16 | $31.15 | 416500 |
| 2021-10-28 | 43.16 | $30.69 | 816200 |
| 2021-10-27 | 43.19 | $30.09 | 686400 |
| 2021-10-26 | 43.36 | $30.57 | 342600 |
| 2021-10-25 | 43.18 | $30.73 | 642100 |
| 2021-10-22 | 42.99 | $30.86 | 538400 |
| 2021-10-21 | 42.89 | $30.63 | 323900 |
| 2021-10-20 | 42.85 | $30.35 | 573000 |
| 2021-10-19 | 42.80 | $29.81 | 949500 |
| 2021-10-18 | 42.75 | $30.72 | 1.8M |
| 2021-10-15 | 42.46 | $33.66 | 1.2M |
| 2021-10-14 | 41.20 | $32.96 | 1.7M |
| 2021-10-13 | 39.87 | $31.98 | 601900 |
| 2021-10-12 | 38.69 | $31.96 | 1.0M |
| 2021-10-11 | 37.45 | $31.65 | 1.1M |
| 2021-10-08 | 35.75 | $32.85 | 1.8M |
| 2021-10-07 | 33.96 | $31.67 | 1.6M |
| 2021-10-06 | 32.16 | $32.03 | 16.0M |
| 2021-10-05 | 30.25 | $29.99 | 24.9M |
| 2021-10-04 | 28.25 | $31.50 | 63.8M |
| 2021-10-01 | 26.25 | $15.60 | 295300 |
| 2021-09-30 | 27.24 | $15.28 | 293100 |
| 2021-09-29 | 27.91 | $14.86 | 277300 |
| 2021-09-28 | 28.61 | $15.33 | 234100 |
| 2021-09-27 | 29.67 | $15.78 | 313000 |
| 2021-09-24 | 30.77 | $15.07 | 516300 |
| 2021-09-23 | 32.15 | $15.86 | 215500 |
| 2021-09-22 | 33.81 | $16.02 | 424500 |
| 2021-09-21 | 35.55 | $15.77 | 386000 |
| 2021-09-20 | 37.05 | $16.25 | 588100 |
| 2021-09-17 | 38.62 | $17.86 | 496100 |
| 2021-09-16 | 39.23 | $17.00 | 332300 |
| 2021-09-15 | 40.11 | $17.28 | 368000 |
| 2021-09-14 | 40.39 | $17.59 | 219600 |
| 2021-09-13 | 40.40 | $17.70 | 304000 |
| 2021-09-10 | 40.42 | $17.45 | 231400 |
| 2021-09-09 | 40.53 | $17.91 | 138500 |
| 2021-09-08 | 40.65 | $17.18 | 103800 |
| 2021-09-07 | 40.81 | $17.69 | 54100 |
| 2021-09-03 | 40.40 | $18.20 | 187700 |
| 2021-09-02 | 39.81 | $19.45 | 119200 |
| 2021-09-01 | 39.21 | $18.15 | 134700 |
| 2021-08-31 | 38.95 | $17.65 | 108800 |
| 2021-08-30 | 38.89 | $16.91 | 123800 |
| 2021-08-27 | 38.83 | $17.36 | 125800 |
| 2021-08-26 | 38.69 | $17.00 | 134800 |
| 2021-08-25 | 38.67 | $17.00 | 239000 |
| 2021-08-24 | 38.71 | $17.00 | 182300 |
| 2021-08-23 | 38.76 | $16.64 | 234900 |
| 2021-08-20 | 38.82 | $16.44 | 78600 |
| 2021-08-19 | 39.03 | $16.38 | 120000 |
| 2021-08-18 | 39.25 | $16.99 | 127500 |
| 2021-08-17 | 39.09 | $16.97 | 77600 |
| 2021-08-16 | 38.80 | $17.74 | 204400 |
| 2021-08-13 | 38.14 | $18.45 | 402400 |
| 2021-08-12 | 37.45 | $17.86 | 226300 |
| 2021-08-11 | 36.72 | $18.68 | 288100 |
| 2021-08-10 | 35.95 | $16.80 | 495700 |
| 2021-08-09 | 35.56 | $16.39 | 130500 |
| 2021-08-06 | 34.83 | $16.50 | 113100 |
| 2021-08-05 | 33.96 | $17.00 | 252900 |
| 2021-08-04 | 33.06 | $16.73 | 79500 |
| 2021-08-03 | 32.06 | $17.24 | 190200 |
| 2021-08-02 | 31.01 | $17.58 | 363500 |
| 2021-07-30 | 29.26 | $17.27 | 106100 |
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