Is Astrana Health, Inc. (ASTH) a Buy, Sell, or Hold?
Enter your email address below for free access to our Astrana Health, Inc. (ASTH) research center and poll results.
NASDAQ : ASTH
Astrana Health, Inc. — Technical Indicators
$41.525 USD
$0.54 (1.31%)
- Volume
- 109.99K
- Average Volume
- 588.29K
- Market Capitalization
- $2.06B
- P/E Ratio
- 67.24
- Dividend Yield
- 0.00%
- Price Target
- $47.00
- Year High
- $51.60
- Year Low
- $18.08
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.08
- Current Ratio
- $1.35
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
2
Indicators
Bearish
6
Indicators
Neutral
0
Indicators
2 Bullish / 6 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
45.85
2026-07-24
Close Price
$41.55
Vol: 108705
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
20.18
Average
41.06
Maximum
100.12
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 45.85 | $41.55 | 108705 |
| 2026-07-23 | 45.95 | $40.99 | 872193 |
| 2026-07-22 | 46.01 | $41.94 | 574939 |
| 2026-07-21 | 45.98 | $45.46 | 443080 |
| 2026-07-20 | 45.68 | $44.55 | 578911 |
| 2026-07-17 | 45.42 | $44.94 | 709535 |
| 2026-07-16 | 45.08 | $45.10 | 520300 |
| 2026-07-15 | 44.74 | $47.04 | 571465 |
| 2026-07-14 | 44.31 | $49.00 | 652636 |
| 2026-07-13 | 43.79 | $47.64 | 354638 |
| 2026-07-10 | 43.40 | $46.88 | 350180 |
| 2026-07-09 | 42.99 | $46.81 | 609510 |
| 2026-07-08 | 42.57 | $46.28 | 470900 |
| 2026-07-07 | 42.17 | $47.04 | 538128 |
| 2026-07-06 | 41.72 | $46.91 | 636581 |
| 2026-07-02 | 41.27 | $49.17 | 1.1M |
| 2026-07-01 | 40.64 | $49.81 | 1.7M |
| 2026-06-30 | 40.00 | $46.41 | 1.3M |
| 2026-06-29 | 39.56 | $45.03 | 714700 |
| 2026-06-26 | 39.19 | $44.51 | 2.0M |
| 2026-06-25 | 38.88 | $43.50 | 684124 |
| 2026-06-24 | 38.64 | $42.27 | 951982 |
| 2026-06-23 | 38.45 | $41.20 | 737100 |
| 2026-06-22 | 38.28 | $39.59 | 635731 |
| 2026-06-18 | 38.17 | $39.17 | 936300 |
| 2026-06-17 | 38.15 | $38.16 | 429408 |
| 2026-06-16 | 38.21 | $38.38 | 448402 |
| 2026-06-15 | 38.24 | $38.38 | 452300 |
| 2026-06-12 | 38.23 | $38.62 | 520004 |
| 2026-06-11 | 38.26 | $39.85 | 745640 |
| 2026-06-10 | 38.25 | $38.73 | 903711 |
| 2026-06-09 | 38.27 | $38.29 | 474940 |
| 2026-06-08 | 38.25 | $38.39 | 434455 |
| 2026-06-05 | 38.30 | $37.99 | 632845 |
| 2026-06-04 | 38.20 | $37.85 | 547800 |
| 2026-06-03 | 38.07 | $36.70 | 338327 |
| 2026-06-02 | 38.00 | $36.91 | 408827 |
| 2026-06-01 | 37.90 | $37.76 | 413828 |
| 2026-05-29 | 37.76 | $37.62 | 388204 |
| 2026-05-28 | 37.58 | $38.33 | 320617 |
| 2026-05-27 | 37.42 | $38.52 | 347123 |
| 2026-05-26 | 37.24 | $38.54 | 554696 |
| 2026-05-22 | 37.01 | $37.85 | 375998 |
| 2026-05-21 | 36.80 | $37.38 | 427231 |
| 2026-05-20 | 36.58 | $38.76 | 327245 |
| 2026-05-19 | 36.33 | $39.30 | 314054 |
| 2026-05-18 | 35.99 | $38.98 | 491742 |
| 2026-05-15 | 35.61 | $38.26 | 373900 |
| 2026-05-14 | 35.28 | $39.16 | 367200 |
| 2026-05-13 | 34.85 | $39.76 | 606800 |
| 2026-05-12 | 34.32 | $39.01 | 601500 |
| 2026-05-11 | 33.82 | $37.97 | 561100 |
| 2026-05-08 | 33.37 | $39.30 | 929947 |
| 2026-05-07 | 32.79 | $36.08 | 614331 |
| 2026-05-06 | 32.39 | $35.25 | 359317 |
| 2026-05-05 | 32.00 | $35.19 | 519200 |
| 2026-05-04 | 31.63 | $34.98 | 457900 |
| 2026-05-01 | 31.18 | $34.89 | 543148 |
| 2026-04-30 | 30.69 | $34.14 | 330125 |
| 2026-04-29 | 30.21 | $35.02 | 434400 |
| 2026-04-28 | 29.68 | $34.89 | 601462 |
| 2026-04-27 | 29.15 | $34.01 | 354300 |
| 2026-04-24 | 28.66 | $33.72 | 444710 |
| 2026-04-23 | 28.19 | $32.93 | 428600 |
| 2026-04-22 | 27.77 | $33.70 | 419058 |
| 2026-04-21 | 27.28 | $32.55 | 678765 |
| 2026-04-20 | 26.85 | $31.45 | 579018 |
| 2026-04-17 | 26.49 | $31.50 | 840613 |
| 2026-04-16 | 26.12 | $30.60 | 582365 |
| 2026-04-15 | 25.81 | $29.23 | 291839 |
| 2026-04-14 | 25.59 | $29.07 | 343418 |
| 2026-04-13 | 25.37 | $28.88 | 391500 |
| 2026-04-10 | 25.14 | $27.63 | 275300 |
| 2026-04-09 | 24.92 | $28.23 | 300600 |
| 2026-04-08 | 24.72 | $27.41 | 477500 |
| 2026-04-07 | 24.52 | $27.75 | 642500 |
| 2026-04-06 | 24.37 | $26.00 | 454100 |
| 2026-04-02 | 24.31 | $25.05 | 302700 |
| 2026-04-01 | 24.31 | $24.51 | 285500 |
| 2026-03-31 | 24.37 | $24.52 | 402915 |
| 2026-03-30 | 24.37 | $24.34 | 382320 |
| 2026-03-27 | 24.47 | $24.19 | 333400 |
| 2026-03-26 | 24.27 | $24.27 | 417649 |
| 2026-03-25 | 24.11 | $24.48 | 267521 |
| 2026-03-24 | 23.88 | $24.02 | 335200 |
| 2026-03-23 | 23.64 | $23.81 | 436528 |
| 2026-03-20 | 23.44 | $24.23 | 920500 |
| 2026-03-19 | 23.22 | $24.18 | 287600 |
| 2026-03-18 | 23.00 | $24.49 | 349815 |
| 2026-03-17 | 22.75 | $24.80 | 386401 |
| 2026-03-16 | 22.47 | $24.60 | 328926 |
| 2026-03-13 | 22.18 | $24.26 | 499932 |
| 2026-03-12 | 21.87 | $23.25 | 533500 |
| 2026-03-11 | 21.66 | $24.19 | 448406 |
| 2026-03-10 | 21.42 | $23.44 | 417600 |
| 2026-03-09 | 21.17 | $24.72 | 493145 |
| 2026-03-06 | 20.99 | $24.91 | 413045 |
| 2026-03-05 | 20.83 | $25.07 | 410400 |
| 2026-03-04 | 20.68 | $25.59 | 721019 |
| 2026-03-03 | 20.47 | $24.51 | 856347 |
| 2026-03-02 | 20.36 | $26.32 | 2.4M |
| 2026-02-27 | 20.18 | $20.33 | 566601 |
| 2026-02-26 | 20.28 | $20.91 | 328270 |
| 2026-02-25 | 20.34 | $19.95 | 377643 |
| 2026-02-24 | 20.41 | $19.22 | 330400 |
| 2026-02-23 | 20.81 | $19.82 | 577206 |
| 2026-02-20 | 21.18 | $19.86 | 280031 |
| 2026-02-19 | 21.57 | $19.77 | 298500 |
| 2026-02-18 | 21.91 | $19.45 | 543714 |
| 2026-02-17 | 22.25 | $19.22 | 295000 |
| 2026-02-13 | 22.64 | $18.78 | 314660 |
| 2026-02-12 | 23.07 | $18.16 | 541816 |
| 2026-02-11 | 23.44 | $19.03 | 633800 |
| 2026-02-10 | 23.85 | $19.27 | 721271 |
| 2026-02-09 | 24.34 | $18.59 | 779114 |
| 2026-02-06 | 24.84 | $21.10 | 954300 |
| 2026-02-05 | 25.19 | $21.71 | 425803 |
| 2026-02-04 | 25.52 | $22.03 | 599800 |
| 2026-02-03 | 25.81 | $21.28 | 524905 |
| 2026-02-02 | 26.12 | $22.32 | 620300 |
| 2026-01-30 | 26.26 | $22.74 | 773900 |
| 2026-01-29 | 26.37 | $22.41 | 500225 |
| 2026-01-28 | 26.50 | $22.00 | 823900 |
| 2026-01-27 | 26.65 | $21.48 | 1.8M |
| 2026-01-26 | 26.85 | $27.22 | 342200 |
| 2026-01-23 | 26.75 | $27.16 | 318300 |
| 2026-01-22 | 26.61 | $27.60 | 521347 |
| 2026-01-21 | 26.43 | $26.68 | 291244 |
| 2026-01-20 | 26.29 | $26.21 | 371400 |
| 2026-01-16 | 26.14 | $26.95 | 454300 |
| 2026-01-15 | 25.92 | $27.38 | 251637 |
| 2026-01-14 | 25.67 | $25.68 | 382900 |
| 2026-01-13 | 25.50 | $27.12 | 655730 |
| 2026-01-12 | 25.32 | $29.21 | 404400 |
| 2026-01-09 | 24.98 | $28.43 | 283100 |
| 2026-01-08 | 24.62 | $28.22 | 379700 |
| 2026-01-07 | 24.28 | $28.18 | 711309 |
| 2026-01-06 | 23.97 | $27.99 | 646900 |
| 2026-01-05 | 23.67 | $27.40 | 578348 |
| 2026-01-02 | 23.44 | $25.22 | 602937 |
| 2025-12-31 | 23.33 | $24.81 | 405609 |
| 2025-12-30 | 23.23 | $24.97 | 415400 |
| 2025-12-29 | 23.14 | $25.18 | 302022 |
| 2025-12-26 | 23.03 | $25.41 | 281700 |
| 2025-12-24 | 22.92 | $25.12 | 251321 |
| 2025-12-23 | 22.82 | $24.44 | 355339 |
| 2025-12-22 | 22.73 | $24.01 | 463732 |
| 2025-12-19 | 22.65 | $23.87 | 1.8M |
| 2025-12-18 | 22.48 | $23.21 | 633200 |
| 2025-12-17 | 22.42 | $22.64 | 563761 |
| 2025-12-16 | 22.35 | $22.31 | 551200 |
| 2025-12-15 | 22.29 | $22.30 | 709143 |
| 2025-12-12 | 22.25 | $23.47 | 850111 |
| 2025-12-11 | 22.17 | $22.46 | 601001 |
| 2025-12-10 | 22.23 | $21.16 | 535262 |
| 2025-12-09 | 22.36 | $21.35 | 388400 |
| 2025-12-08 | 22.42 | $22.00 | 362346 |
| 2025-12-05 | 22.59 | $22.07 | 448400 |
| 2025-12-04 | 23.16 | $22.79 | 259430 |
| 2025-12-03 | 23.68 | $23.02 | 368222 |
| 2025-12-02 | 24.18 | $22.82 | 526124 |
| 2025-12-01 | 24.69 | $23.18 | 441900 |
| 2025-11-28 | 25.09 | $23.04 | 204409 |
| 2025-11-26 | 25.53 | $23.05 | 404245 |
| 2025-11-25 | 26.04 | $23.22 | 419100 |
| 2025-11-24 | 26.58 | $22.60 | 662100 |
| 2025-11-21 | 27.10 | $22.50 | 817532 |
| 2025-11-20 | 27.64 | $20.34 | 592320 |
| 2025-11-19 | 28.28 | $22.03 | 751374 |
| 2025-11-18 | 28.83 | $21.38 | 642100 |
| 2025-11-17 | 29.42 | $21.03 | 397200 |
| 2025-11-14 | 30.02 | $21.53 | 532617 |
| 2025-11-13 | 30.54 | $21.91 | 697111 |
| 2025-11-12 | 31.04 | $23.56 | 833000 |
| 2025-11-11 | 31.38 | $23.80 | 712500 |
| 2025-11-10 | 31.68 | $22.43 | 1.1M |
| 2025-11-07 | 32.02 | $25.54 | 1.2M |
| 2025-11-06 | 32.20 | $33.36 | 751800 |
| 2025-11-05 | 32.05 | $33.24 | 320602 |
| 2025-11-04 | 31.93 | $33.10 | 707810 |
| 2025-11-03 | 31.79 | $32.99 | 643000 |
| 2025-10-31 | 31.58 | $31.21 | 308700 |
| 2025-10-30 | 31.46 | $31.81 | 375379 |
| 2025-10-29 | 31.26 | $33.25 | 356938 |
| 2025-10-28 | 31.00 | $33.89 | 558341 |
| 2025-10-27 | 30.73 | $33.05 | 236000 |
| 2025-10-24 | 30.52 | $33.30 | 219414 |
| 2025-10-23 | 30.34 | $33.16 | 257743 |
| 2025-10-22 | 30.08 | $33.10 | 327202 |
| 2025-10-21 | 29.83 | $33.17 | 265004 |
| 2025-10-20 | 29.55 | $32.99 | 319200 |
| 2025-10-17 | 29.25 | $32.01 | 425309 |
| 2025-10-16 | 29.04 | $31.79 | 404354 |
| 2025-10-15 | 28.94 | $30.48 | 349744 |
| 2025-10-14 | 28.87 | $29.65 | 209800 |
| 2025-10-13 | 28.88 | $29.32 | 186700 |
| 2025-10-10 | 28.87 | $29.11 | 238991 |
| 2025-10-09 | 28.90 | $30.42 | 234800 |
| 2025-10-08 | 28.90 | $30.73 | 287900 |
| 2025-10-07 | 28.82 | $30.33 | 420900 |
| 2025-10-06 | 28.82 | $28.87 | 235933 |
| 2025-10-03 | 28.85 | $28.75 | 284248 |
| 2025-10-02 | 28.90 | $27.77 | 205700 |
| 2025-10-01 | 29.05 | $28.16 | 242552 |
| 2025-09-30 | 29.18 | $28.35 | 276300 |
| 2025-09-29 | 29.35 | $28.98 | 462700 |
| 2025-09-26 | 29.50 | $29.68 | 410040 |
| 2025-09-25 | 29.58 | $27.88 | 287244 |
| 2025-09-24 | 29.75 | $28.08 | 337009 |
| 2025-09-23 | 29.86 | $27.64 | 254406 |
| 2025-09-22 | 29.98 | $27.08 | 486200 |
| 2025-09-19 | 30.16 | $27.77 | 863958 |
| 2025-09-18 | 30.27 | $29.79 | 283000 |
| 2025-09-17 | 30.23 | $29.08 | 257500 |
| 2025-09-16 | 30.26 | $29.71 | 342436 |
| 2025-09-15 | 30.27 | $29.19 | 248712 |
| 2025-09-12 | 30.28 | $29.83 | 214900 |
| 2025-09-11 | 30.27 | $30.38 | 377400 |
| 2025-09-10 | 30.23 | $29.09 | 357145 |
| 2025-09-09 | 30.23 | $30.26 | 460142 |
| 2025-09-08 | 30.15 | $29.51 | 430300 |
| 2025-09-05 | 30.08 | $29.70 | 359400 |
| 2025-09-04 | 29.67 | $30.82 | 257748 |
| 2025-09-03 | 29.22 | $30.70 | 406300 |
| 2025-09-02 | 28.80 | $31.88 | 327200 |
| 2025-08-29 | 28.30 | $31.96 | 358021 |
| 2025-08-28 | 27.78 | $31.33 | 394923 |
| 2025-08-27 | 27.41 | $31.21 | 296900 |
| 2025-08-26 | 27.05 | $30.29 | 261600 |
| 2025-08-25 | 26.71 | $29.93 | 357800 |
| 2025-08-22 | 26.39 | $30.68 | 347033 |
| 2025-08-21 | 26.02 | $29.97 | 528983 |
| 2025-08-20 | 25.65 | $29.11 | 215941 |
| 2025-08-19 | 25.36 | $29.71 | 213960 |
| 2025-08-18 | 25.03 | $29.94 | 366542 |
| 2025-08-15 | 24.68 | $29.33 | 467600 |
| 2025-08-14 | 24.35 | $29.54 | 471021 |
| 2025-08-13 | 24.11 | $29.63 | 539820 |
| 2025-08-12 | 23.89 | $29.10 | 503632 |
| 2025-08-11 | 23.66 | $28.69 | 933417 |
| 2025-08-08 | 23.48 | $28.08 | 1.8M |
| 2025-08-07 | 23.32 | $21.46 | 457677 |
| 2025-08-06 | 23.53 | $21.81 | 343900 |
| 2025-08-05 | 23.68 | $22.32 | 436849 |
| 2025-08-04 | 23.79 | $21.88 | 435700 |
| 2025-08-01 | 23.90 | $21.57 | 638056 |
| 2025-07-31 | 24.08 | $23.86 | 354522 |
| 2025-07-30 | 24.12 | $24.08 | 465448 |
| 2025-07-29 | 24.17 | $23.43 | 407400 |
| 2025-07-28 | 24.25 | $23.65 | 334582 |
| 2025-07-25 | 24.30 | $23.27 | 296000 |
| 2025-07-24 | 24.37 | $22.50 | 326400 |
| 2025-07-23 | 24.50 | $23.44 | 278250 |
| 2025-07-22 | 24.66 | $22.96 | 262500 |
| 2025-07-21 | 24.77 | $23.04 | 278613 |
| 2025-07-18 | 24.82 | $22.65 | 449057 |
| 2025-07-17 | 24.90 | $24.69 | 319000 |
| 2025-07-16 | 24.89 | $25.28 | 293610 |
| 2025-07-15 | 24.88 | $24.49 | 367100 |
| 2025-07-14 | 24.94 | $25.12 | 304041 |
| 2025-07-11 | 25.00 | $24.90 | 310514 |
| 2025-07-10 | 25.08 | $25.61 | 278200 |
| 2025-07-09 | 25.12 | $24.82 | 205800 |
| 2025-07-08 | 25.14 | $24.47 | 222100 |
| 2025-07-07 | 25.18 | $24.15 | 268300 |
| 2025-07-03 | 25.22 | $25.28 | 159835 |
| 2025-07-02 | 25.21 | $24.65 | 231600 |
| 2025-07-01 | 25.23 | $25.06 | 221200 |
| 2025-06-30 | 25.20 | $24.88 | 301600 |
| 2025-06-27 | 25.20 | $24.73 | 481300 |
| 2025-06-26 | 25.18 | $24.72 | 223700 |
| 2025-06-25 | 25.18 | $25.04 | 273032 |
| 2025-06-24 | 25.17 | $26.70 | 335235 |
| 2025-06-23 | 25.05 | $25.07 | 298612 |
| 2025-06-20 | 25.02 | $24.00 | 670810 |
| 2025-06-18 | 25.08 | $24.26 | 190641 |
| 2025-06-17 | 25.22 | $24.66 | 219700 |
| 2025-06-16 | 25.33 | $24.94 | 275335 |
| 2025-06-13 | 25.44 | $25.75 | 212743 |
| 2025-06-12 | 25.51 | $26.35 | 213100 |
| 2025-06-11 | 25.52 | $26.36 | 326300 |
| 2025-06-10 | 25.53 | $26.53 | 206700 |
| 2025-06-09 | 25.64 | $25.28 | 191400 |
| 2025-06-06 | 25.86 | $25.26 | 138938 |
| 2025-06-05 | 26.27 | $24.80 | 156112 |
| 2025-06-04 | 26.63 | $25.06 | 164381 |
| 2025-06-03 | 26.98 | $25.19 | 196100 |
| 2025-06-02 | 27.34 | $24.50 | 195000 |
| 2025-05-30 | 27.74 | $24.79 | 213219 |
| 2025-05-29 | 28.07 | $24.38 | 167714 |
| 2025-05-28 | 28.41 | $24.61 | 208049 |
| 2025-05-27 | 28.74 | $24.97 | 279900 |
| 2025-05-23 | 29.03 | $24.29 | 254500 |
| 2025-05-22 | 29.34 | $24.47 | 415205 |
| 2025-05-21 | 29.69 | $25.19 | 301300 |
| 2025-05-20 | 29.98 | $27.08 | 207200 |
| 2025-05-19 | 30.14 | $26.85 | 241200 |
| 2025-05-16 | 30.28 | $27.18 | 273426 |
| 2025-05-15 | 30.49 | $27.06 | 339300 |
| 2025-05-14 | 30.77 | $26.50 | 624371 |
| 2025-05-13 | 31.13 | $26.70 | 537200 |
| 2025-05-12 | 31.50 | $28.54 | 444725 |
| 2025-05-09 | 31.73 | $29.71 | 387489 |
| 2025-05-08 | 31.85 | $33.44 | 281948 |
| 2025-05-07 | 31.78 | $32.14 | 296400 |
| 2025-05-06 | 31.73 | $32.04 | 182108 |
| 2025-05-05 | 31.59 | $32.39 | 165804 |
| 2025-05-02 | 31.47 | $32.49 | 176700 |
| 2025-05-01 | 31.36 | $31.44 | 207331 |
| 2025-04-30 | 31.29 | $31.17 | 209700 |
| 2025-04-29 | 31.23 | $31.15 | 206817 |
| 2025-04-28 | 31.22 | $30.74 | 190408 |
| 2025-04-25 | 31.21 | $30.60 | 207000 |
| 2025-04-24 | 31.25 | $31.40 | 215100 |
| 2025-04-23 | 31.22 | $30.90 | 304400 |
| 2025-04-22 | 31.21 | $30.39 | 279640 |
| 2025-04-21 | 31.29 | $29.56 | 293101 |
| 2025-04-17 | 31.35 | $31.38 | 344200 |
| 2025-04-16 | 31.33 | $32.70 | 242900 |
| 2025-04-15 | 31.27 | $33.76 | 267747 |
| 2025-04-14 | 31.18 | $34.05 | 257124 |
| 2025-04-11 | 31.01 | $33.10 | 176500 |
| 2025-04-10 | 30.82 | $32.22 | 293810 |
| 2025-04-09 | 30.67 | $31.93 | 462410 |
| 2025-04-08 | 30.56 | $31.09 | 551700 |
| 2025-04-07 | 30.41 | $29.29 | 448249 |
| 2025-04-04 | 30.39 | $30.07 | 288946 |
| 2025-04-03 | 30.35 | $30.34 | 296169 |
| 2025-04-02 | 30.20 | $30.02 | 285800 |
| 2025-04-01 | 30.05 | $29.86 | 348600 |
| 2025-03-31 | 29.90 | $31.01 | 335600 |
| 2025-03-28 | 29.67 | $30.54 | 272700 |
| 2025-03-27 | 29.42 | $31.36 | 190100 |
| 2025-03-26 | 29.58 | $30.79 | 159200 |
| 2025-03-25 | 29.80 | $30.79 | 273139 |
| 2025-03-24 | 30.03 | $31.89 | 267512 |
| 2025-03-21 | 30.16 | $30.89 | 679614 |
| 2025-03-20 | 30.40 | $30.82 | 295839 |
| 2025-03-19 | 30.73 | $31.51 | 397142 |
| 2025-03-18 | 31.11 | $32.03 | 393506 |
| 2025-03-17 | 31.45 | $30.60 | 245748 |
| 2025-03-14 | 31.87 | $29.34 | 343135 |
| 2025-03-13 | 32.36 | $29.20 | 327636 |
| 2025-03-12 | 32.82 | $29.66 | 392902 |
| 2025-03-11 | 33.24 | $28.20 | 329230 |
| 2025-03-10 | 33.67 | $28.81 | 543428 |
| 2025-03-07 | 34.02 | $29.38 | 513813 |
| 2025-03-06 | 34.33 | $27.21 | 242543 |
| 2025-03-05 | 34.79 | $27.19 | 327316 |
| 2025-03-04 | 35.28 | $26.78 | 524247 |
| 2025-03-03 | 35.76 | $26.48 | 627541 |
| 2025-02-28 | 36.28 | $25.38 | 1.0M |
| 2025-02-27 | 36.85 | $34.68 | 235946 |
| 2025-02-26 | 36.96 | $35.10 | 220900 |
| 2025-02-25 | 37.10 | $35.37 | 356032 |
| 2025-02-24 | 37.22 | $34.59 | 478627 |
| 2025-02-21 | 37.34 | $35.68 | 291742 |
| 2025-02-20 | 37.46 | $37.39 | 257900 |
| 2025-02-19 | 37.49 | $39.09 | 313000 |
| 2025-02-18 | 37.39 | $38.90 | 325429 |
| 2025-02-14 | 37.21 | $38.96 | 236789 |
| 2025-02-13 | 36.93 | $39.20 | 208900 |
| 2025-02-12 | 36.53 | $38.38 | 272221 |
| 2025-02-11 | 36.17 | $38.04 | 313316 |
| 2025-02-10 | 35.79 | $36.73 | 258848 |
| 2025-02-07 | 35.42 | $35.78 | 211638 |
| 2025-02-06 | 35.22 | $35.58 | 221506 |
| 2025-02-05 | 34.99 | $36.53 | 211700 |
| 2025-02-04 | 34.73 | $36.99 | 223222 |
| 2025-02-03 | 34.49 | $36.28 | 241200 |
| 2025-01-31 | 34.29 | $36.87 | 315700 |
| 2025-01-30 | 34.02 | $36.82 | 204100 |
| 2025-01-29 | 33.78 | $36.91 | 292609 |
| 2025-01-28 | 33.57 | $37.93 | 249600 |
| 2025-01-27 | 33.35 | $37.72 | 296603 |
| 2025-01-24 | 33.14 | $37.10 | 331222 |
| 2025-01-23 | 32.96 | $37.96 | 425716 |
| 2025-01-22 | 32.74 | $38.02 | 513116 |
| 2025-01-21 | 32.60 | $37.14 | 642321 |
| 2025-01-17 | 32.49 | $35.17 | 719500 |
| 2025-01-16 | 32.51 | $33.36 | 339500 |
| 2025-01-15 | 32.68 | $31.34 | 616516 |
| 2025-01-14 | 33.00 | $31.19 | 338400 |
| 2025-01-13 | 33.32 | $30.28 | 408338 |
| 2025-01-10 | 33.73 | $29.48 | 364837 |
| 2025-01-08 | 34.23 | $31.66 | 455435 |
| 2025-01-07 | 34.65 | $31.00 | 264700 |
| 2025-01-06 | 35.17 | $31.44 | 408500 |
| 2025-01-03 | 35.75 | $32.18 | 259533 |
| 2025-01-02 | 36.31 | $32.20 | 420600 |
| 2024-12-31 | 36.86 | $31.53 | 271700 |
| 2024-12-30 | 37.52 | $31.98 | 210918 |
| 2024-12-27 | 38.09 | $32.72 | 235126 |
| 2024-12-26 | 38.59 | $33.53 | 236427 |
| 2024-12-24 | 39.04 | $33.48 | 138230 |
| 2024-12-23 | 39.48 | $33.47 | 382600 |
| 2024-12-20 | 39.92 | $33.70 | 1.1M |
| 2024-12-19 | 40.34 | $35.09 | 296902 |
| 2024-12-18 | 40.63 | $35.04 | 339800 |
| 2024-12-17 | 40.93 | $35.52 | 295700 |
| 2024-12-16 | 41.18 | $36.80 | 299411 |
| 2024-12-13 | 41.38 | $37.63 | 214231 |
| 2024-12-12 | 41.59 | $37.74 | 214937 |
| 2024-12-11 | 41.80 | $38.50 | 307525 |
| 2024-12-10 | 42.02 | $39.47 | 311106 |
| 2024-12-09 | 42.39 | $40.01 | 207400 |
| 2024-12-06 | 42.74 | $41.41 | 238000 |
| 2024-12-05 | 43.62 | $42.90 | 226900 |
| 2024-12-04 | 44.45 | $43.42 | 184833 |
| 2024-12-03 | 45.08 | $43.21 | 228300 |
| 2024-12-02 | 45.63 | $44.81 | 298300 |
| 2024-11-29 | 46.12 | $43.25 | 226611 |
| 2024-11-27 | 46.65 | $42.86 | 376000 |
| 2024-11-26 | 47.28 | $42.46 | 309100 |
| 2024-11-25 | 47.95 | $42.40 | 403731 |
| 2024-11-22 | 48.64 | $42.11 | 280101 |
| 2024-11-21 | 49.31 | $42.11 | 269627 |
| 2024-11-20 | 49.99 | $41.04 | 190129 |
| 2024-11-19 | 50.67 | $40.93 | 377820 |
| 2024-11-18 | 51.52 | $40.51 | 256326 |
| 2024-11-15 | 52.50 | $40.81 | 392600 |
| 2024-11-14 | 53.49 | $41.90 | 432626 |
| 2024-11-13 | 54.46 | $41.91 | 585800 |
| 2024-11-12 | 55.49 | $42.91 | 591308 |
| 2024-11-11 | 56.40 | $46.81 | 674010 |
| 2024-11-08 | 57.04 | $46.96 | 796465 |
| 2024-11-07 | 57.51 | $59.08 | 279384 |
| 2024-11-06 | 57.40 | $59.49 | 353608 |
| 2024-11-05 | 57.34 | $56.00 | 196500 |
| 2024-11-04 | 57.49 | $54.30 | 144300 |
| 2024-11-01 | 57.74 | $54.53 | 161700 |
| 2024-10-31 | 58.01 | $53.78 | 173700 |
| 2024-10-30 | 58.30 | $55.61 | 123000 |
| 2024-10-29 | 58.41 | $55.84 | 162516 |
| 2024-10-28 | 58.51 | $56.08 | 131400 |
| 2024-10-25 | 58.60 | $55.68 | 117400 |
| 2024-10-24 | 58.64 | $55.64 | 206400 |
| 2024-10-23 | 58.67 | $54.66 | 240300 |
| 2024-10-22 | 58.72 | $57.90 | 214424 |
| 2024-10-21 | 58.61 | $60.11 | 222031 |
| 2024-10-18 | 58.45 | $60.59 | 122630 |
| 2024-10-17 | 58.27 | $61.37 | 256712 |
| 2024-10-16 | 58.10 | $62.54 | 367049 |
| 2024-10-15 | 57.83 | $61.07 | 348347 |
| 2024-10-14 | 57.55 | $59.64 | 509800 |
| 2024-10-11 | 57.32 | $56.23 | 168500 |
| 2024-10-10 | 57.24 | $56.99 | 258749 |
| 2024-10-09 | 56.97 | $58.33 | 195400 |
| 2024-10-08 | 56.51 | $58.93 | 255200 |
| 2024-10-07 | 55.96 | $59.32 | 414818 |
| 2024-10-04 | 55.36 | $59.89 | 506234 |
| 2024-10-03 | 54.75 | $59.48 | 353826 |
| 2024-10-02 | 54.16 | $57.87 | 161000 |
| 2024-10-01 | 53.63 | $57.84 | 331534 |
| 2024-09-30 | 53.10 | $57.94 | 244400 |
| 2024-09-27 | 52.60 | $56.53 | 162808 |
| 2024-09-26 | 52.15 | $56.19 | 268000 |
| 2024-09-25 | 51.75 | $55.72 | 216200 |
| 2024-09-24 | 51.40 | $55.58 | 190100 |
| 2024-09-23 | 51.05 | $57.03 | 164200 |
| 2024-09-20 | 50.60 | $57.00 | 878015 |
| 2024-09-19 | 50.15 | $57.84 | 307923 |
| 2024-09-18 | 49.67 | $57.16 | 437900 |
| 2024-09-17 | 49.18 | $55.48 | 334002 |
| 2024-09-16 | 48.80 | $55.11 | 290688 |
| 2024-09-13 | 48.45 | $54.47 | 418300 |
| 2024-09-12 | 48.11 | $51.67 | 303610 |
| 2024-09-11 | 47.86 | $49.08 | 232316 |
| 2024-09-10 | 47.79 | $47.93 | 174600 |
| 2024-09-09 | 47.73 | $47.35 | 276603 |
| 2024-09-06 | 47.76 | $47.64 | 200144 |
| 2024-09-05 | 47.72 | $47.86 | 122000 |
| 2024-09-04 | 47.64 | $47.08 | 117000 |
| 2024-09-03 | 47.67 | $47.40 | 198900 |
| 2024-08-30 | 47.66 | $47.79 | 136927 |
| 2024-08-29 | 47.73 | $47.55 | 117830 |
| 2024-08-28 | 47.93 | $48.28 | 128286 |
| 2024-08-27 | 48.14 | $48.71 | 175233 |
| 2024-08-26 | 48.33 | $48.50 | 314826 |
| 2024-08-23 | 48.51 | $48.12 | 300804 |
| 2024-08-22 | 48.72 | $47.93 | 178000 |
| 2024-08-21 | 48.94 | $48.32 | 210000 |
| 2024-08-20 | 49.05 | $47.26 | 244049 |
| 2024-08-19 | 49.25 | $47.86 | 179600 |
| 2024-08-16 | 49.34 | $48.23 | 341537 |
| 2024-08-15 | 49.40 | $47.70 | 454449 |
| 2024-08-14 | 49.46 | $46.58 | 486140 |
| 2024-08-13 | 49.67 | $47.69 | 136681 |
| 2024-08-12 | 49.83 | $46.74 | 150703 |
| 2024-08-09 | 49.87 | $47.91 | 145020 |
| 2024-08-08 | 49.84 | $46.85 | 256800 |
| 2024-08-07 | 49.75 | $46.36 | 231700 |
| 2024-08-06 | 49.34 | $47.58 | 150331 |
| 2024-08-05 | 48.88 | $47.18 | 193448 |
| 2024-08-02 | 48.50 | $49.28 | 202519 |
| 2024-08-01 | 48.02 | $51.57 | 191445 |
| 2024-07-31 | 47.44 | $52.46 | 207034 |
| 2024-07-30 | 46.81 | $52.41 | 127400 |
| 2024-07-29 | 46.18 | $52.23 | 145951 |
| 2024-07-26 | 45.60 | $52.20 | 237400 |
| 2024-07-25 | 45.03 | $52.48 | 197038 |
| 2024-07-24 | 44.40 | $50.48 | 173846 |
| 2024-07-23 | 43.86 | $51.23 | 161152 |
| 2024-07-22 | 43.33 | $49.71 | 156230 |
| 2024-07-19 | 42.91 | $49.33 | 230261 |
| 2024-07-18 | 42.47 | $48.87 | 347822 |
| 2024-07-17 | 42.11 | $50.81 | 390957 |
| 2024-07-16 | 41.57 | $50.95 | 334073 |
| 2024-07-15 | 41.00 | $47.59 | 301198 |
| 2024-07-12 | 40.56 | $47.19 | 433481 |
| 2024-07-11 | 40.20 | $45.00 | 738608 |
| 2024-07-10 | 39.94 | $38.20 | 164018 |
| 2024-07-09 | 40.00 | $38.34 | 174270 |
| 2024-07-08 | 40.11 | $39.68 | 169465 |
| 2024-07-05 | 40.20 | $39.76 | 100648 |
| 2024-07-03 | 40.30 | $39.92 | 98328 |
| 2024-07-02 | 40.42 | $39.90 | 137395 |
| 2024-07-01 | 40.54 | $39.73 | 146668 |
| 2024-06-28 | 40.62 | $40.56 | 383565 |
| 2024-06-27 | 40.60 | $40.77 | 162227 |
| 2024-06-26 | 40.54 | $40.03 | 187453 |
| 2024-06-25 | 40.53 | $39.54 | 205884 |
| 2024-06-24 | 40.56 | $40.67 | 155255 |
| 2024-06-21 | 40.41 | $41.27 | 551623 |
| 2024-06-20 | 40.25 | $40.55 | 236844 |
| 2024-06-18 | 40.17 | $41.75 | 235514 |
| 2024-06-17 | 40.03 | $40.00 | 133095 |
| 2024-06-14 | 40.08 | $39.49 | 159448 |
| 2024-06-13 | 40.16 | $38.88 | 179954 |
| 2024-06-12 | 40.27 | $40.04 | 151982 |
| 2024-06-11 | 40.27 | $39.74 | 149942 |
| 2024-06-10 | 40.24 | $39.38 | 227773 |
| 2024-06-07 | 40.22 | $40.57 | 121031 |
| 2024-06-06 | 40.14 | $41.39 | 89488 |
| 2024-06-05 | 39.98 | $41.75 | 123182 |
| 2024-06-04 | 39.79 | $42.44 | 163527 |
| 2024-06-03 | 39.58 | $42.24 | 141011 |
| 2024-05-31 | 39.34 | $41.43 | 371193 |
| 2024-05-30 | 39.12 | $40.06 | 232668 |
| 2024-05-29 | 38.98 | $39.54 | 105772 |
| 2024-05-28 | 38.86 | $39.96 | 111536 |
| 2024-05-24 | 38.76 | $39.97 | 187292 |
| 2024-05-23 | 38.60 | $37.69 | 153216 |
| 2024-05-22 | 38.54 | $38.10 | 110448 |
| 2024-05-21 | 38.49 | $38.91 | 83858 |
| 2024-05-20 | 38.42 | $39.06 | 154611 |
| 2024-05-17 | 38.34 | $40.90 | 170703 |
| 2024-05-16 | 38.15 | $41.13 | 166110 |
| 2024-05-15 | 37.95 | $41.18 | 186698 |
| 2024-05-14 | 37.76 | $40.02 | 120031 |
| 2024-05-13 | 37.66 | $39.15 | 114263 |
| 2024-05-10 | 37.66 | $38.89 | 145566 |
| 2024-05-09 | 37.75 | $39.05 | 147609 |
| 2024-05-08 | 37.86 | $38.09 | 158669 |
| 2024-05-07 | 38.01 | $37.93 | 125527 |
| 2024-05-06 | 38.24 | $38.32 | 106286 |
| 2024-05-03 | 38.43 | $37.46 | 106977 |
| 2024-05-02 | 38.65 | $37.07 | 114734 |
| 2024-05-01 | 38.86 | $37.25 | 121602 |
| 2024-04-30 | 39.11 | $37.15 | 108753 |
| 2024-04-29 | 39.35 | $37.93 | 85938 |
| 2024-04-26 | 39.56 | $36.72 | 86781 |
| 2024-04-25 | 39.82 | $36.56 | 112477 |
| 2024-04-24 | 40.05 | $37.01 | 79813 |
| 2024-04-23 | 40.17 | $37.48 | 99125 |
| 2024-04-22 | 40.26 | $37.43 | 84374 |
| 2024-04-19 | 40.38 | $37.22 | 117005 |
| 2024-04-18 | 40.56 | $37.09 | 194992 |
| 2024-04-17 | 40.78 | $37.41 | 105501 |
| 2024-04-16 | 40.91 | $37.89 | 115734 |
| 2024-04-15 | 41.00 | $39.15 | 154137 |
| 2024-04-12 | 41.03 | $40.72 | 107652 |
| 2024-04-11 | 41.00 | $41.22 | 82329 |
| 2024-04-10 | 40.99 | $41.15 | 129797 |
| 2024-04-09 | 41.03 | $42.56 | 58466 |
| 2024-04-08 | 41.02 | $42.20 | 85722 |
| 2024-04-05 | 41.14 | $41.75 | 76874 |
| 2024-04-04 | 41.29 | $41.39 | 123491 |
| 2024-04-03 | 41.41 | $42.10 | 161472 |
| 2024-04-02 | 41.47 | $42.06 | 234589 |
| 2024-04-01 | 41.56 | $42.04 | 114127 |
| 2024-03-28 | 41.64 | $41.99 | 135289 |
| 2024-03-27 | 41.79 | $41.12 | 145125 |
| 2024-03-26 | 41.93 | $39.50 | 92318 |
| 2024-03-25 | 42.13 | $39.29 | 76903 |
| 2024-03-22 | 42.30 | $39.67 | 106804 |
| 2024-03-21 | 42.36 | $40.92 | 141283 |
| 2024-03-20 | 42.40 | $41.55 | 124805 |
| 2024-03-19 | 42.26 | $39.97 | 101500 |
| 2024-03-18 | 42.22 | $39.57 | 113742 |
| 2024-03-15 | 42.17 | $39.88 | 360868 |
| 2024-03-14 | 42.13 | $40.09 | 180447 |
| 2024-03-13 | 42.00 | $41.00 | 123930 |
| 2024-03-12 | 41.77 | $42.04 | 107539 |
| 2024-03-11 | 41.59 | $42.21 | 244842 |
| 2024-03-08 | 41.34 | $44.72 | 227854 |
| 2024-03-07 | 40.94 | $44.71 | 185454 |
| 2024-03-06 | 40.51 | $43.82 | 118802 |
| 2024-03-05 | 40.14 | $43.22 | 147488 |
| 2024-03-04 | 39.75 | $43.97 | 162899 |
| 2024-03-01 | 39.34 | $43.57 | 184962 |
| 2024-02-29 | 38.95 | $45.04 | 292484 |
| 2024-02-28 | 38.43 | $43.77 | 262422 |
| 2024-02-27 | 38.05 | $43.54 | 378264 |
| 2024-02-26 | 37.67 | $42.79 | 273944 |
| 2024-02-23 | 37.29 | $40.82 | 313943 |
| 2024-02-22 | 37.02 | $41.70 | 487651 |
| 2024-02-21 | 36.77 | $38.75 | 129777 |
| 2024-02-20 | 36.68 | $39.26 | 184854 |
| 2024-02-16 | 36.56 | $38.50 | 166400 |
| 2024-02-15 | 36.39 | $39.01 | 197600 |
| 2024-02-14 | 36.18 | $37.55 | 143600 |
| 2024-02-13 | 36.07 | $36.34 | 192400 |
| 2024-02-12 | 36.04 | $38.42 | 141700 |
| 2024-02-09 | 35.96 | $37.27 | 137100 |
| 2024-02-08 | 35.96 | $36.71 | 106200 |
| 2024-02-07 | 36.01 | $36.07 | 147900 |
| 2024-02-06 | 36.09 | $36.54 | 106800 |
| 2024-02-05 | 36.17 | $35.30 | 119300 |
| 2024-02-02 | 36.25 | $35.86 | 99000 |
| 2024-02-01 | 36.32 | $35.73 | 124900 |
| 2024-01-31 | 36.44 | $34.75 | 158000 |
| 2024-01-30 | 36.64 | $36.06 | 138300 |
| 2024-01-29 | 36.75 | $35.87 | 235500 |
| 2024-01-26 | 36.94 | $35.28 | 167200 |
| 2024-01-25 | 37.19 | $35.47 | 235200 |
| 2024-01-24 | 37.39 | $36.70 | 169200 |
| 2024-01-23 | 37.45 | $36.82 | 121200 |
| 2024-01-22 | 37.45 | $36.89 | 207000 |
| 2024-01-19 | 37.42 | $35.24 | 129800 |
| 2024-01-18 | 37.52 | $34.77 | 155800 |
| 2024-01-17 | 37.59 | $35.38 | 92300 |
| 2024-01-16 | 37.63 | $35.76 | 185700 |
| 2024-01-12 | 37.69 | $36.67 | 143000 |
| 2024-01-11 | 37.63 | $37.28 | 136200 |
| 2024-01-10 | 37.45 | $37.66 | 142700 |
| 2024-01-09 | 37.22 | $37.85 | 141300 |
| 2024-01-08 | 37.00 | $38.12 | 126600 |
| 2024-01-05 | 36.75 | $36.81 | 144800 |
| 2024-01-04 | 36.59 | $37.37 | 168400 |
| 2024-01-03 | 36.40 | $37.99 | 217600 |
| 2024-01-02 | 36.25 | $38.78 | 154700 |
| 2023-12-29 | 36.05 | $38.30 | 152100 |
| 2023-12-28 | 35.79 | $39.70 | 210600 |
| 2023-12-27 | 35.49 | $40.17 | 326600 |
| 2023-12-26 | 35.16 | $39.48 | 251100 |
| 2023-12-22 | 34.89 | $37.93 | 178000 |
| 2023-12-21 | 34.71 | $36.92 | 103800 |
| 2023-12-20 | 34.54 | $36.12 | 166400 |
| 2023-12-19 | 34.37 | $37.43 | 228700 |
| 2023-12-18 | 34.21 | $36.16 | 202300 |
| 2023-12-15 | 34.15 | $36.15 | 1.5M |
| 2023-12-14 | 34.09 | $36.94 | 453200 |
| 2023-12-13 | 33.96 | $35.39 | 281900 |
| 2023-12-12 | 33.89 | $33.82 | 186500 |
| 2023-12-11 | 33.77 | $32.96 | 148200 |
| 2023-12-08 | 33.63 | $33.38 | 118200 |
| 2023-12-07 | 33.49 | $33.28 | 125700 |
| 2023-12-06 | 33.42 | $33.49 | 98700 |
| 2023-12-05 | 33.22 | $33.66 | 92000 |
| 2023-12-04 | 33.00 | $34.88 | 131900 |
| 2023-12-01 | 32.86 | $34.80 | 164500 |
| 2023-11-30 | 32.66 | $33.23 | 96000 |
| 2023-11-29 | 32.51 | $33.52 | 117400 |
| 2023-11-28 | 32.39 | $33.69 | 87000 |
| 2023-11-27 | 32.22 | $34.02 | 149600 |
| 2023-11-24 | 32.02 | $34.42 | 96100 |
| 2023-11-22 | 31.82 | $33.45 | 234900 |
| 2023-11-21 | 31.67 | $32.79 | 200800 |
| 2023-11-20 | 31.61 | $34.08 | 254600 |
| 2023-11-17 | 31.45 | $35.13 | 199500 |
| 2023-11-16 | 31.27 | $34.89 | 190400 |
| 2023-11-15 | 31.11 | $34.26 | 205500 |
| 2023-11-14 | 31.02 | $34.12 | 240100 |
| 2023-11-13 | 30.98 | $31.35 | 168000 |
| 2023-11-10 | 30.98 | $30.20 | 195300 |
| 2023-11-09 | 31.02 | $30.45 | 160700 |
| 2023-11-08 | 31.07 | $32.06 | 299700 |
| 2023-11-07 | 31.11 | $29.39 | 164500 |
| 2023-11-06 | 31.30 | $29.34 | 234500 |
| 2023-11-03 | 31.45 | $31.97 | 164200 |
| 2023-11-02 | 31.48 | $30.74 | 131800 |
| 2023-11-01 | 31.56 | $30.31 | 132100 |
| 2023-10-31 | 31.62 | $31.21 | 145100 |
| 2023-10-30 | 31.59 | $30.31 | 95100 |
| 2023-10-27 | 31.60 | $29.96 | 108600 |
| 2023-10-26 | 31.64 | $30.29 | 103800 |
| 2023-10-25 | 31.69 | $30.62 | 78500 |
| 2023-10-24 | 31.70 | $31.56 | 85300 |
| 2023-10-23 | 31.63 | $30.93 | 121200 |
| 2023-10-20 | 31.61 | $31.49 | 150600 |
| 2023-10-19 | 31.54 | $31.73 | 110600 |
| 2023-10-18 | 31.47 | $32.37 | 99000 |
| 2023-10-17 | 31.37 | $33.24 | 193300 |
| 2023-10-16 | 31.26 | $31.33 | 197400 |
| 2023-10-13 | 31.28 | $31.00 | 186400 |
| 2023-10-12 | 31.36 | $31.52 | 90700 |
| 2023-10-11 | 31.36 | $32.95 | 93500 |
| 2023-10-10 | 31.27 | $33.21 | 175500 |
| 2023-10-09 | 31.19 | $32.28 | 131700 |
| 2023-10-06 | 31.24 | $32.63 | 99100 |
| 2023-10-05 | 31.27 | $32.24 | 184400 |
| 2023-10-04 | 31.34 | $31.62 | 136200 |
| 2023-10-03 | 31.32 | $30.42 | 157600 |
| 2023-10-02 | 31.38 | $30.61 | 160400 |
| 2023-09-29 | 31.75 | $30.85 | 138300 |
| 2023-09-28 | 32.10 | $31.15 | 182000 |
| 2023-09-27 | 32.45 | $30.80 | 111300 |
| 2023-09-26 | 32.81 | $30.21 | 118900 |
| 2023-09-25 | 33.17 | $30.62 | 74200 |
| 2023-09-22 | 33.51 | $29.94 | 85200 |
| 2023-09-21 | 33.87 | $30.33 | 97800 |
| 2023-09-20 | 34.23 | $30.46 | 112300 |
| 2023-09-19 | 34.59 | $30.97 | 139300 |
| 2023-09-18 | 34.92 | $31.74 | 311300 |
| 2023-09-15 | 35.22 | $32.58 | 562200 |
| 2023-09-14 | 35.47 | $31.66 | 221500 |
| 2023-09-13 | 35.80 | $31.11 | 366700 |
| 2023-09-12 | 36.18 | $31.65 | 192700 |
| 2023-09-11 | 36.55 | $33.20 | 245700 |
| 2023-09-08 | 36.84 | $33.24 | 263800 |
| 2023-09-07 | 37.15 | $33.68 | 477200 |
| 2023-09-06 | 37.41 | $31.11 | 437500 |
| 2023-09-05 | 37.82 | $31.76 | 586300 |
| 2023-09-01 | 38.14 | $37.90 | 161900 |
| 2023-08-31 | 38.12 | $37.86 | 230700 |
| 2023-08-30 | 38.03 | $38.12 | 187900 |
| 2023-08-29 | 37.94 | $38.06 | 143600 |
| 2023-08-28 | 37.89 | $37.48 | 102100 |
| 2023-08-25 | 37.84 | $37.37 | 75800 |
| 2023-08-24 | 37.71 | $37.13 | 141300 |
| 2023-08-23 | 37.59 | $37.42 | 100800 |
| 2023-08-22 | 37.48 | $37.69 | 96300 |
| 2023-08-21 | 37.31 | $37.57 | 198000 |
| 2023-08-18 | 37.13 | $37.71 | 117500 |
| 2023-08-17 | 36.97 | $37.61 | 141800 |
| 2023-08-16 | 36.83 | $38.33 | 121500 |
| 2023-08-15 | 36.65 | $38.69 | 104100 |
| 2023-08-14 | 36.46 | $39.11 | 224300 |
| 2023-08-11 | 36.18 | $38.99 | 98400 |
| 2023-08-10 | 35.91 | $39.33 | 144500 |
| 2023-08-09 | 35.57 | $39.02 | 209200 |
| 2023-08-08 | 35.26 | $39.25 | 220900 |
| 2023-08-07 | 34.90 | $38.06 | 173700 |
| 2023-08-04 | 34.60 | $37.67 | 228500 |
| 2023-08-03 | 34.25 | $36.08 | 152300 |
| 2023-08-02 | 33.94 | $36.28 | 109500 |
| 2023-08-01 | 33.66 | $36.95 | 154800 |
| 2023-07-31 | 33.36 | $36.63 | 137900 |
| 2023-07-28 | 33.11 | $34.76 | 91100 |
| 2023-07-27 | 32.99 | $34.55 | 125300 |
| 2023-07-26 | 32.88 | $35.24 | 109600 |
| 2023-07-25 | 32.67 | $34.32 | 127100 |
| 2023-07-24 | 32.43 | $34.07 | 135300 |
| 2023-07-21 | 32.21 | $34.47 | 143600 |
| 2023-07-20 | 31.98 | $34.70 | 109400 |
| 2023-07-19 | 31.80 | $34.77 | 187300 |
| 2023-07-18 | 31.64 | $34.87 | 178200 |
| 2023-07-17 | 31.45 | $33.62 | 128600 |
| 2023-07-14 | 31.37 | $33.47 | 146300 |
| 2023-07-13 | 31.27 | $32.70 | 158900 |
| 2023-07-12 | 31.31 | $32.69 | 100200 |
| 2023-07-11 | 31.32 | $32.07 | 72000 |
| 2023-07-10 | 31.37 | $32.05 | 138500 |
| 2023-07-07 | 31.44 | $30.74 | 121700 |
| 2023-07-06 | 31.58 | $29.85 | 217300 |
| 2023-07-05 | 31.77 | $30.58 | 257000 |
| 2023-07-03 | 31.86 | $31.02 | 55900 |
| 2023-06-30 | 32.00 | $31.60 | 133300 |
| 2023-06-29 | 32.03 | $32.41 | 130800 |
| 2023-06-28 | 32.00 | $32.27 | 141400 |
| 2023-06-27 | 31.93 | $31.14 | 122200 |
| 2023-06-26 | 31.93 | $29.55 | 111600 |
| 2023-06-23 | 32.01 | $29.68 | 621800 |
| 2023-06-22 | 32.09 | $29.74 | 185600 |
| 2023-06-21 | 32.17 | $31.08 | 115900 |
| 2023-06-20 | 32.19 | $31.61 | 137900 |
| 2023-06-16 | 32.28 | $31.12 | 437300 |
| 2023-06-15 | 32.41 | $32.02 | 164800 |
| 2023-06-14 | 32.50 | $31.52 | 261800 |
| 2023-06-13 | 32.57 | $33.45 | 205000 |
| 2023-06-12 | 32.59 | $32.90 | 154800 |
| 2023-06-09 | 32.62 | $33.12 | 99400 |
| 2023-06-08 | 32.61 | $33.36 | 179900 |
| 2023-06-07 | 32.57 | $33.67 | 171100 |
| 2023-06-06 | 32.48 | $33.59 | 179700 |
| 2023-06-05 | 32.55 | $32.44 | 142200 |
| 2023-06-02 | 32.67 | $33.74 | 155200 |
| 2023-06-01 | 32.69 | $32.28 | 128300 |
| 2023-05-31 | 32.83 | $31.62 | 221600 |
| 2023-05-30 | 33.00 | $30.93 | 86000 |
| 2023-05-26 | 33.24 | $31.27 | 102200 |
| 2023-05-25 | 33.45 | $31.10 | 173700 |
| 2023-05-24 | 33.70 | $31.28 | 151600 |
| 2023-05-23 | 33.91 | $31.24 | 160900 |
| 2023-05-22 | 34.17 | $31.55 | 204000 |
| 2023-05-19 | 34.47 | $33.35 | 185600 |
| 2023-05-18 | 34.74 | $33.85 | 123600 |
| 2023-05-17 | 34.88 | $33.71 | 157400 |
| 2023-05-16 | 35.21 | $32.89 | 128300 |
| 2023-05-15 | 35.58 | $33.88 | 162300 |
| 2023-05-12 | 35.86 | $33.50 | 129200 |
| 2023-05-11 | 36.14 | $32.91 | 156700 |
| 2023-05-10 | 36.50 | $32.62 | 178900 |
| 2023-05-09 | 36.81 | $31.83 | 270800 |
| 2023-05-08 | 37.21 | $34.98 | 204300 |
| 2023-05-05 | 37.41 | $34.88 | 194600 |
| 2023-05-04 | 37.58 | $34.15 | 165500 |
| 2023-05-03 | 37.78 | $35.04 | 157100 |
| 2023-05-02 | 37.97 | $35.01 | 156200 |
| 2023-05-01 | 38.10 | $35.81 | 127600 |
| 2023-04-28 | 38.14 | $35.49 | 152800 |
| 2023-04-27 | 38.15 | $36.08 | 93600 |
| 2023-04-26 | 38.23 | $35.48 | 108000 |
| 2023-04-25 | 38.37 | $36.48 | 91300 |
| 2023-04-24 | 38.50 | $37.54 | 94200 |
| 2023-04-21 | 38.53 | $38.71 | 203700 |
| 2023-04-20 | 38.52 | $36.64 | 226700 |
| 2023-04-19 | 38.65 | $40.28 | 204300 |
| 2023-04-18 | 38.62 | $40.24 | 151500 |
| 2023-04-17 | 38.44 | $39.51 | 79800 |
| 2023-04-14 | 38.31 | $39.06 | 124900 |
| 2023-04-13 | 38.21 | $40.17 | 185500 |
| 2023-04-12 | 37.98 | $38.87 | 217200 |
| 2023-04-11 | 37.83 | $39.87 | 231200 |
| 2023-04-10 | 37.60 | $38.92 | 173300 |
| 2023-04-06 | 37.41 | $38.16 | 129900 |
| 2023-04-05 | 37.31 | $38.27 | 124000 |
| 2023-04-04 | 37.24 | $38.79 | 142200 |
| 2023-04-03 | 37.09 | $37.70 | 157700 |
| 2023-03-31 | 37.01 | $36.47 | 191300 |
| 2023-03-30 | 37.09 | $35.78 | 188700 |
| 2023-03-29 | 37.19 | $37.71 | 187500 |
| 2023-03-28 | 37.13 | $38.27 | 93900 |
| 2023-03-27 | 36.96 | $39.05 | 153100 |
| 2023-03-24 | 36.77 | $38.19 | 102200 |
| 2023-03-23 | 36.63 | $38.50 | 152400 |
| 2023-03-22 | 36.34 | $39.18 | 265900 |
| 2023-03-21 | 36.04 | $39.66 | 350800 |
| 2023-03-20 | 35.72 | $36.71 | 167200 |
| 2023-03-17 | 35.61 | $36.93 | 639700 |
| 2023-03-16 | 35.50 | $37.08 | 211400 |
| 2023-03-15 | 35.40 | $35.55 | 235200 |
| 2023-03-14 | 35.38 | $35.81 | 169000 |
| 2023-03-13 | 35.33 | $35.32 | 186200 |
| 2023-03-10 | 35.29 | $34.97 | 222500 |
| 2023-03-09 | 35.29 | $36.26 | 216200 |
| 2023-03-08 | 35.21 | $36.87 | 179600 |
| 2023-03-07 | 35.15 | $35.75 | 162300 |
| 2023-03-06 | 35.11 | $36.11 | 264700 |
| 2023-03-03 | 35.12 | $38.03 | 177500 |
| 2023-03-02 | 35.07 | $37.86 | 203100 |
| 2023-03-01 | 34.99 | $36.51 | 207400 |
| 2023-02-28 | 34.94 | $34.90 | 341100 |
| 2023-02-27 | 34.91 | $35.25 | 202800 |
| 2023-02-24 | 34.89 | $35.44 | 259300 |
| 2023-02-23 | 34.80 | $32.65 | 149800 |
| 2023-02-22 | 34.84 | $33.16 | 157300 |
| 2023-02-21 | 34.84 | $33.22 | 145500 |
| 2023-02-17 | 34.87 | $34.46 | 93400 |
| 2023-02-16 | 34.85 | $34.81 | 104100 |
| 2023-02-15 | 34.78 | $35.03 | 110200 |
| 2023-02-14 | 34.75 | $35.10 | 162100 |
| 2023-02-13 | 34.75 | $34.86 | 119600 |
| 2023-02-10 | 34.80 | $34.57 | 78100 |
| 2023-02-09 | 34.84 | $34.93 | 158800 |
| 2023-02-08 | 34.75 | $34.59 | 105700 |
| 2023-02-07 | 34.59 | $35.76 | 131800 |
| 2023-02-06 | 34.31 | $34.92 | 110000 |
| 2023-02-03 | 33.98 | $36.35 | 183400 |
| 2023-02-02 | 33.55 | $36.96 | 164800 |
| 2023-02-01 | 33.14 | $36.27 | 162200 |
| 2023-01-31 | 32.74 | $35.64 | 181500 |
| 2023-01-30 | 32.44 | $34.22 | 117000 |
| 2023-01-27 | 32.21 | $34.79 | 114400 |
| 2023-01-26 | 31.91 | $33.61 | 80800 |
| 2023-01-25 | 31.69 | $33.54 | 72800 |
| 2023-01-24 | 31.50 | $33.26 | 86000 |
| 2023-01-23 | 31.38 | $33.75 | 106200 |
| 2023-01-20 | 31.23 | $34.02 | 116000 |
| 2023-01-19 | 30.97 | $33.33 | 143400 |
| 2023-01-18 | 30.78 | $34.52 | 163500 |
| 2023-01-17 | 30.61 | $35.10 | 177800 |
| 2023-01-13 | 30.22 | $35.90 | 248300 |
| 2023-01-12 | 29.90 | $35.24 | 311700 |
| 2023-01-11 | 29.60 | $33.30 | 222000 |
| 2023-01-10 | 29.41 | $31.30 | 175100 |
| 2023-01-09 | 29.27 | $30.14 | 183500 |
| 2023-01-06 | 29.25 | $28.35 | 135500 |
| 2023-01-05 | 29.30 | $27.84 | 227300 |
| 2023-01-04 | 29.38 | $28.70 | 195700 |
| 2023-01-03 | 29.41 | $28.26 | 247700 |
| 2022-12-30 | 29.41 | $29.59 | 115100 |
| 2022-12-29 | 29.35 | $29.72 | 112100 |
| 2022-12-28 | 29.29 | $28.71 | 131900 |
| 2022-12-27 | 29.24 | $29.14 | 117800 |
| 2022-12-23 | 29.19 | $29.89 | 126300 |
| 2022-12-22 | 29.17 | $30.79 | 154700 |
| 2022-12-21 | 29.08 | $30.79 | 202200 |
| 2022-12-20 | 28.95 | $28.88 | 339000 |
| 2022-12-19 | 28.92 | $29.45 | 334000 |
| 2022-12-16 | 28.95 | $31.14 | 2.2M |
| 2022-12-15 | 28.90 | $27.17 | 276800 |
| 2022-12-14 | 29.07 | $29.55 | 250800 |
| 2022-12-13 | 29.28 | $29.34 | 291100 |
| 2022-12-12 | 29.49 | $29.40 | 201800 |
| 2022-12-09 | 29.85 | $28.64 | 184100 |
| 2022-12-08 | 30.24 | $29.70 | 233400 |
| 2022-12-07 | 30.56 | $29.20 | 318700 |
| 2022-12-06 | 30.96 | $29.61 | 504100 |
| 2022-12-05 | 31.28 | $29.13 | 307500 |
| 2022-12-02 | 31.72 | $28.40 | 147400 |
| 2022-12-01 | 31.96 | $28.33 | 176100 |
| 2022-11-30 | 32.29 | $28.46 | 324700 |
| 2022-11-29 | 32.63 | $27.83 | 165700 |
| 2022-11-28 | 33.01 | $28.10 | 206200 |
| 2022-11-25 | 33.37 | $29.43 | 121200 |
| 2022-11-23 | 33.62 | $29.02 | 200000 |
| 2022-11-22 | 33.91 | $28.13 | 198900 |
| 2022-11-21 | 34.19 | $28.28 | 316800 |
| 2022-11-18 | 34.38 | $30.12 | 339100 |
| 2022-11-17 | 34.47 | $30.12 | 358700 |
| 2022-11-16 | 34.57 | $30.60 | 353200 |
| 2022-11-15 | 34.65 | $33.78 | 197100 |
| 2022-11-14 | 34.64 | $33.57 | 266900 |
| 2022-11-11 | 34.62 | $36.59 | 284900 |
| 2022-11-10 | 34.36 | $36.33 | 632800 |
| 2022-11-09 | 34.21 | $36.18 | 626800 |
| 2022-11-08 | 34.04 | $37.17 | 425000 |
| 2022-11-07 | 33.86 | $36.01 | 494700 |
| 2022-11-04 | 33.74 | $37.95 | 452600 |
| 2022-11-03 | 33.61 | $33.23 | 307600 |
| 2022-11-02 | 33.91 | $34.94 | 242900 |
| 2022-11-01 | 34.15 | $35.23 | 228100 |
| 2022-10-31 | 34.43 | $35.46 | 323200 |
| 2022-10-28 | 34.62 | $35.16 | 194300 |
| 2022-10-27 | 34.81 | $34.61 | 167600 |
| 2022-10-26 | 35.05 | $34.81 | 176700 |
| 2022-10-25 | 35.30 | $33.67 | 165500 |
| 2022-10-24 | 35.58 | $31.99 | 187300 |
| 2022-10-21 | 36.01 | $32.01 | 207900 |
| 2022-10-20 | 36.46 | $32.02 | 230300 |
| 2022-10-19 | 36.89 | $32.21 | 229800 |
| 2022-10-18 | 37.37 | $33.67 | 260900 |
| 2022-10-17 | 37.64 | $33.12 | 263800 |
| 2022-10-14 | 37.93 | $31.50 | 237600 |
| 2022-10-13 | 38.32 | $33.32 | 263200 |
| 2022-10-12 | 38.71 | $32.68 | 214400 |
| 2022-10-11 | 39.22 | $33.54 | 273500 |
| 2022-10-10 | 39.65 | $33.63 | 293200 |
| 2022-10-07 | 40.13 | $35.45 | 254800 |
| 2022-10-06 | 40.48 | $39.14 | 101100 |
| 2022-10-05 | 40.60 | $39.71 | 174500 |
| 2022-10-04 | 40.69 | $40.91 | 257400 |
| 2022-10-03 | 40.69 | $39.23 | 216500 |
| 2022-09-30 | 40.74 | $39.00 | 427600 |
| 2022-09-29 | 40.91 | $39.32 | 255000 |
| 2022-09-28 | 41.10 | $39.78 | 514000 |
| 2022-09-27 | 41.24 | $39.39 | 185700 |
| 2022-09-26 | 41.44 | $40.53 | 321700 |
| 2022-09-23 | 41.57 | $41.09 | 214000 |
| 2022-09-22 | 41.84 | $40.58 | 290700 |
| 2022-09-21 | 42.13 | $41.71 | 452400 |
| 2022-09-20 | 42.32 | $39.14 | 123900 |
| 2022-09-19 | 42.62 | $39.00 | 220500 |
| 2022-09-16 | 43.01 | $39.24 | 428000 |
| 2022-09-15 | 43.41 | $41.05 | 328100 |
| 2022-09-14 | 43.74 | $42.96 | 270700 |
| 2022-09-13 | 43.97 | $42.13 | 346700 |
| 2022-09-12 | 44.32 | $43.14 | 184200 |
| 2022-09-09 | 44.64 | $42.53 | 207900 |
| 2022-09-08 | 44.99 | $41.60 | 226900 |
| 2022-09-07 | 45.46 | $41.54 | 249900 |
| 2022-09-06 | 45.92 | $40.81 | 423400 |
| 2022-09-02 | 46.52 | $40.23 | 274500 |
| 2022-09-01 | 47.23 | $42.38 | 168200 |
| 2022-08-31 | 47.89 | $43.13 | 177200 |
| 2022-08-30 | 48.58 | $42.67 | 137700 |
| 2022-08-29 | 49.29 | $43.25 | 164900 |
| 2022-08-26 | 49.86 | $43.20 | 209000 |
| 2022-08-25 | 50.35 | $46.46 | 167400 |
| 2022-08-24 | 50.68 | $46.40 | 227100 |
| 2022-08-23 | 50.99 | $45.60 | 191700 |
| 2022-08-22 | 51.26 | $45.11 | 279400 |
| 2022-08-19 | 51.56 | $46.68 | 323300 |
| 2022-08-18 | 51.77 | $47.26 | 200500 |
| 2022-08-17 | 52.04 | $47.64 | 315600 |
| 2022-08-16 | 52.11 | $47.70 | 283700 |
| 2022-08-15 | 52.12 | $49.05 | 276200 |
| 2022-08-12 | 51.86 | $49.61 | 258500 |
| 2022-08-11 | 51.71 | $49.43 | 203700 |
| 2022-08-10 | 51.45 | $51.14 | 359300 |
| 2022-08-09 | 51.20 | $50.59 | 316500 |
| 2022-08-08 | 50.93 | $52.95 | 168600 |
| 2022-08-05 | 50.52 | $54.40 | 331300 |
| 2022-08-04 | 50.08 | $55.62 | 369000 |
| 2022-08-03 | 49.62 | $56.87 | 270600 |
| 2022-08-02 | 48.88 | $56.80 | 220200 |
| 2022-08-01 | 48.11 | $54.69 | 233600 |
| 2022-07-29 | 47.31 | $53.03 | 132900 |
| 2022-07-28 | 46.59 | $52.99 | 163100 |
| 2022-07-27 | 45.91 | $52.64 | 195800 |
| 2022-07-26 | 45.25 | $51.04 | 130900 |
| 2022-07-25 | 44.72 | $51.06 | 138500 |
| 2022-07-22 | 44.17 | $50.97 | 336300 |
| 2022-07-21 | 43.62 | $52.52 | 374900 |
| 2022-07-20 | 42.86 | $49.19 | 353000 |
| 2022-07-19 | 42.25 | $47.82 | 238900 |
| 2022-07-18 | 41.59 | $43.90 | 177500 |
| 2022-07-15 | 41.11 | $46.53 | 239500 |
| 2022-07-14 | 40.57 | $44.34 | 207500 |
| 2022-07-13 | 40.05 | $45.97 | 192500 |
| 2022-07-12 | 39.44 | $45.26 | 155800 |
| 2022-07-11 | 38.94 | $44.71 | 136400 |
| 2022-07-08 | 38.51 | $45.73 | 189800 |
| 2022-07-07 | 38.00 | $46.24 | 281200 |
| 2022-07-06 | 37.48 | $42.15 | 140600 |
| 2022-07-05 | 37.05 | $41.45 | 263600 |
| 2022-07-01 | 36.84 | $38.61 | 262900 |
| 2022-06-30 | 36.82 | $38.59 | 184000 |
| 2022-06-29 | 36.72 | $39.52 | 134500 |
| 2022-06-28 | 36.63 | $39.46 | 144100 |
| 2022-06-27 | 36.48 | $40.30 | 167200 |
| 2022-06-24 | 36.25 | $40.09 | 470400 |
| 2022-06-23 | 35.99 | $39.98 | 296300 |
| 2022-06-22 | 35.70 | $37.33 | 398600 |
| 2022-06-21 | 35.57 | $36.97 | 328700 |
| 2022-06-17 | 35.53 | $34.73 | 353100 |
| 2022-06-16 | 35.53 | $34.22 | 226800 |
| 2022-06-15 | 35.45 | $35.80 | 245600 |
| 2022-06-14 | 35.35 | $33.96 | 168800 |
| 2022-06-13 | 35.32 | $33.71 | 271000 |
| 2022-06-10 | 35.47 | $35.17 | 174700 |
| 2022-06-09 | 35.39 | $36.18 | 310700 |
| 2022-06-08 | 35.11 | $35.53 | 179800 |
| 2022-06-07 | 34.90 | $35.94 | 327000 |
| 2022-06-06 | 34.70 | $33.46 | 640600 |
| 2022-06-03 | 34.81 | $37.17 | 326000 |
| 2022-06-02 | 34.80 | $38.28 | 312300 |
| 2022-06-01 | 34.88 | $36.69 | 491200 |
| 2022-05-31 | 34.94 | $37.54 | 495400 |
| 2022-05-27 | 34.99 | $36.62 | 148100 |
| 2022-05-26 | 34.98 | $35.56 | 181600 |
| 2022-05-25 | 35.12 | $34.96 | 168300 |
| 2022-05-24 | 35.26 | $34.14 | 161400 |
| 2022-05-23 | 35.47 | $34.82 | 261000 |
| 2022-05-20 | 35.77 | $36.11 | 241100 |
| 2022-05-19 | 35.92 | $34.80 | 270600 |
| 2022-05-18 | 36.16 | $32.47 | 279700 |
| 2022-05-17 | 36.66 | $33.84 | 288900 |
| 2022-05-16 | 37.10 | $33.41 | 247800 |
| 2022-05-13 | 37.51 | $36.69 | 290600 |
| 2022-05-12 | 37.83 | $33.58 | 359400 |
| 2022-05-11 | 38.28 | $30.56 | 250500 |
| 2022-05-10 | 38.84 | $31.32 | 341800 |
| 2022-05-09 | 39.36 | $32.02 | 310400 |
| 2022-05-06 | 39.97 | $35.54 | 357800 |
| 2022-05-05 | 40.51 | $37.10 | 318300 |
| 2022-05-04 | 40.94 | $39.90 | 202700 |
| 2022-05-03 | 41.29 | $37.85 | 148700 |
| 2022-05-02 | 41.85 | $38.53 | 225800 |
| 2022-04-29 | 42.39 | $36.48 | 178000 |
| 2022-04-28 | 42.98 | $38.21 | 178300 |
| 2022-04-27 | 43.55 | $37.81 | 250800 |
| 2022-04-26 | 44.18 | $38.38 | 230400 |
| 2022-04-25 | 44.65 | $40.85 | 264900 |
| 2022-04-22 | 45.00 | $39.12 | 526600 |
| 2022-04-21 | 45.52 | $39.60 | 271300 |
| 2022-04-20 | 46.04 | $42.35 | 206900 |
| 2022-04-19 | 46.41 | $42.70 | 220600 |
| 2022-04-18 | 46.66 | $41.66 | 239100 |
| 2022-04-14 | 46.99 | $43.00 | 339200 |
| 2022-04-13 | 47.33 | $42.71 | 274300 |
| 2022-04-12 | 47.46 | $41.59 | 264000 |
| 2022-04-11 | 47.38 | $41.78 | 305700 |
| 2022-04-08 | 47.10 | $44.30 | 190900 |
| 2022-04-07 | 46.90 | $46.32 | 340700 |
| 2022-04-06 | 46.75 | $45.75 | 150800 |
| 2022-04-05 | 46.63 | $46.89 | 211100 |
| 2022-04-04 | 46.32 | $48.89 | 134200 |
| 2022-04-01 | 45.89 | $49.31 | 311500 |
| 2022-03-31 | 45.50 | $48.47 | 183000 |
| 2022-03-30 | 45.25 | $49.55 | 194500 |
| 2022-03-29 | 45.11 | $50.36 | 267600 |
| 2022-03-28 | 44.89 | $47.77 | 193700 |
| 2022-03-25 | 44.90 | $47.96 | 196300 |
| 2022-03-24 | 45.03 | $49.53 | 220600 |
| 2022-03-23 | 45.35 | $49.95 | 328400 |
| 2022-03-22 | 45.43 | $49.71 | 439200 |
| 2022-03-21 | 45.61 | $47.63 | 272900 |
| 2022-03-18 | 45.94 | $48.35 | 614600 |
| 2022-03-17 | 46.23 | $49.70 | 501200 |
| 2022-03-16 | 46.66 | $45.41 | 629200 |
| 2022-03-15 | 47.34 | $39.91 | 625500 |
| 2022-03-14 | 48.16 | $36.28 | 612500 |
| 2022-03-11 | 49.25 | $40.28 | 322500 |
| 2022-03-10 | 50.07 | $43.38 | 223500 |
| 2022-03-09 | 50.66 | $43.24 | 347100 |
| 2022-03-08 | 51.00 | $40.74 | 411700 |
| 2022-03-07 | 51.36 | $40.26 | 552900 |
| 2022-03-04 | 51.77 | $41.51 | 419100 |
| 2022-03-03 | 52.23 | $43.43 | 342200 |
| 2022-03-02 | 52.63 | $46.79 | 372500 |
| 2022-03-01 | 52.93 | $45.91 | 573100 |
| 2022-02-28 | 53.21 | $48.12 | 733200 |
| 2022-02-25 | 53.16 | $50.51 | 779800 |
| 2022-02-24 | 52.96 | $55.95 | 404000 |
| 2022-02-23 | 52.60 | $51.56 | 357400 |
| 2022-02-22 | 52.55 | $53.15 | 255900 |
| 2022-02-18 | 52.55 | $54.37 | 325500 |
| 2022-02-17 | 52.40 | $54.06 | 244400 |
| 2022-02-16 | 52.35 | $58.30 | 216000 |
| 2022-02-15 | 52.14 | $59.08 | 226500 |
| 2022-02-14 | 51.95 | $56.20 | 555100 |
| 2022-02-11 | 52.16 | $58.21 | 395200 |
| 2022-02-10 | 52.30 | $56.57 | 670500 |
| 2022-02-09 | 52.69 | $55.30 | 473500 |
| 2022-02-08 | 53.18 | $50.06 | 219300 |
| 2022-02-07 | 53.80 | $47.83 | 226700 |
| 2022-02-04 | 54.42 | $48.53 | 299400 |
| 2022-02-03 | 55.09 | $50.71 | 322000 |
| 2022-02-02 | 55.57 | $51.29 | 250700 |
| 2022-02-01 | 56.28 | $52.88 | 325600 |
| 2022-01-31 | 56.98 | $51.48 | 244000 |
| 2022-01-28 | 58.08 | $47.24 | 351800 |
| 2022-01-27 | 59.37 | $46.35 | 344400 |
| 2022-01-26 | 60.75 | $48.87 | 382500 |
| 2022-01-25 | 61.89 | $50.56 | 223900 |
| 2022-01-24 | 62.89 | $53.16 | 748000 |
| 2022-01-21 | 63.77 | $51.37 | 380900 |
| 2022-01-20 | 64.77 | $53.01 | 322200 |
| 2022-01-19 | 65.66 | $54.16 | 317700 |
| 2022-01-18 | 66.28 | $55.27 | 353200 |
| 2022-01-14 | 66.96 | $60.35 | 344100 |
| 2022-01-13 | 67.33 | $61.04 | 304200 |
| 2022-01-12 | 67.94 | $64.28 | 267200 |
| 2022-01-11 | 68.27 | $65.12 | 259000 |
| 2022-01-10 | 68.66 | $62.59 | 336400 |
| 2022-01-07 | 69.28 | $60.06 | 382900 |
| 2022-01-06 | 70.22 | $61.92 | 300000 |
| 2022-01-05 | 71.17 | $60.47 | 503900 |
| 2022-01-04 | 72.21 | $65.34 | 331600 |
| 2022-01-03 | 72.74 | $67.04 | 533700 |
| 2021-12-31 | 73.16 | $73.48 | 633200 |
| 2021-12-30 | 73.92 | $72.87 | 339300 |
| 2021-12-29 | 74.54 | $74.11 | 355700 |
| 2021-12-28 | 75.52 | $71.53 | 396500 |
| 2021-12-27 | 76.78 | $70.56 | 204200 |
| 2021-12-23 | 77.98 | $70.84 | 214700 |
| 2021-12-22 | 79.35 | $71.32 | 317200 |
| 2021-12-21 | 80.70 | $70.90 | 635100 |
| 2021-12-20 | 82.38 | $66.48 | 454700 |
| 2021-12-17 | 84.73 | $68.93 | 1.3M |
| 2021-12-16 | 86.93 | $67.73 | 651700 |
| 2021-12-15 | 89.41 | $73.13 | 602100 |
| 2021-12-14 | 91.72 | $70.93 | 528100 |
| 2021-12-13 | 94.13 | $73.01 | 357400 |
| 2021-12-10 | 95.98 | $74.99 | 510300 |
| 2021-12-09 | 97.48 | $78.76 | 261300 |
| 2021-12-08 | 98.43 | $80.94 | 400700 |
| 2021-12-07 | 99.27 | $81.22 | 393700 |
| 2021-12-06 | 99.62 | $76.00 | 624100 |
| 2021-12-03 | 100.12 | $75.53 | 845900 |
| 2021-12-02 | 99.97 | $88.54 | 338600 |
| 2021-12-01 | 99.29 | $85.38 | 556600 |
| 2021-11-30 | 98.59 | $93.67 | 494100 |
| 2021-11-29 | 97.44 | $96.75 | 341800 |
| 2021-11-26 | 96.03 | $94.56 | 211100 |
| 2021-11-24 | 94.92 | $98.30 | 306700 |
| 2021-11-23 | 93.46 | $98.29 | 456200 |
| 2021-11-22 | 92.12 | $104.50 | 465600 |
| 2021-11-19 | 90.51 | $113.47 | 274900 |
| 2021-11-18 | 88.44 | $112.83 | 483500 |
| 2021-11-17 | 86.39 | $117.36 | 281200 |
| 2021-11-16 | 84.01 | $119.45 | 601700 |
| 2021-11-15 | 81.50 | $119.12 | 2.4M |
| 2021-11-12 | 79.15 | $109.93 | 540500 |
| 2021-11-11 | 77.23 | $105.05 | 412700 |
| 2021-11-10 | 75.52 | $97.72 | 540600 |
| 2021-11-09 | 74.20 | $97.80 | 599700 |
| 2021-11-08 | 72.87 | $88.21 | 378400 |
| 2021-11-05 | 72.03 | $85.99 | 909800 |
| 2021-11-04 | 71.44 | $72.39 | 359700 |
| 2021-11-03 | 72.02 | $74.96 | 263100 |
| 2021-11-02 | 72.51 | $71.45 | 302400 |
| 2021-11-01 | 73.48 | $70.67 | 351600 |
| 2021-10-29 | 74.44 | $68.63 | 438600 |
| 2021-10-28 | 75.48 | $72.27 | 340700 |
| 2021-10-27 | 76.42 | $69.07 | 214100 |
| 2021-10-26 | 77.73 | $71.49 | 260000 |
| 2021-10-25 | 78.88 | $72.34 | 361500 |
| 2021-10-22 | 80.28 | $72.03 | 228300 |
| 2021-10-21 | 81.46 | $71.92 | 492400 |
| 2021-10-20 | 82.68 | $69.63 | 478900 |
| 2021-10-19 | 83.72 | $69.38 | 361000 |
| 2021-10-18 | 84.50 | $72.03 | 337600 |
| 2021-10-15 | 85.04 | $71.49 | 312400 |
| 2021-10-14 | 86.31 | $70.96 | 459800 |
| 2021-10-13 | 87.52 | $71.19 | 458300 |
| 2021-10-12 | 88.77 | $71.36 | 445500 |
| 2021-10-11 | 89.79 | $71.42 | 1.0M |
| 2021-10-08 | 90.69 | $74.13 | 991700 |
| 2021-10-07 | 91.73 | $83.90 | 683500 |
| 2021-10-06 | 92.12 | $84.91 | 436100 |
| 2021-10-05 | 92.25 | $90.79 | 292600 |
| 2021-10-04 | 91.93 | $89.89 | 306300 |
| 2021-10-01 | 91.43 | $89.42 | 493100 |
| 2021-09-30 | 90.94 | $91.05 | 862400 |
| 2021-09-29 | 90.23 | $95.24 | 535300 |
| 2021-09-28 | 89.26 | $94.48 | 586500 |
| 2021-09-27 | 88.10 | $100.41 | 564700 |
| 2021-09-24 | 86.84 | $95.62 | 504100 |
| 2021-09-23 | 85.53 | $96.37 | 653400 |
| 2021-09-22 | 84.31 | $90.29 | 569600 |
| 2021-09-21 | 83.31 | $85.07 | 823400 |
| 2021-09-20 | 82.66 | $82.81 | 1.3M |
| 2021-09-17 | 82.03 | $96.81 | 7.0M |
| 2021-09-16 | 80.62 | $95.16 | 809500 |
| 2021-09-15 | 79.55 | $96.20 | 1.1M |
| 2021-09-14 | 78.49 | $91.74 | 657100 |
| 2021-09-13 | 77.68 | $89.60 | 897100 |
| 2021-09-10 | 77.03 | $94.88 | 898300 |
| 2021-09-09 | 76.06 | $91.69 | 854700 |
| 2021-09-08 | 75.47 | $87.45 | 759800 |
| 2021-09-07 | 75.20 | $84.37 | 1.2M |
| 2021-09-03 | 75.22 | $80.03 | 407400 |
| 2021-09-02 | 75.27 | $79.49 | 528100 |
| 2021-09-01 | 75.99 | $76.86 | 334900 |
| 2021-08-31 | 76.74 | $75.91 | 381800 |
| 2021-08-30 | 77.39 | $71.32 | 318600 |
| 2021-08-27 | 78.28 | $75.08 | 519500 |
| 2021-08-26 | 78.94 | $69.55 | 273600 |
| 2021-08-25 | 80.42 | $71.98 | 386800 |
| 2021-08-24 | 81.74 | $70.29 | 312700 |
| 2021-08-23 | 83.08 | $71.91 | 360900 |
| 2021-08-20 | 85.03 | $70.19 | 324100 |
| 2021-08-19 | 87.16 | $68.79 | 437600 |
| 2021-08-18 | 88.60 | $73.65 | 335300 |
| 2021-08-17 | 90.04 | $74.92 | 379000 |
| 2021-08-16 | 90.60 | $75.65 | 242000 |
| 2021-08-13 | 90.71 | $76.54 | 340900 |
| 2021-08-12 | 90.75 | $75.56 | 590800 |
| 2021-08-11 | 90.87 | $79.87 | 374600 |
| 2021-08-10 | 91.21 | $82.01 | 516300 |
| 2021-08-09 | 91.06 | $84.83 | 511800 |
| 2021-08-06 | 91.37 | $80.96 | 658800 |
| 2021-08-05 | 91.59 | $93.85 | 388700 |
| 2021-08-04 | 90.87 | $91.84 | 458200 |
| 2021-08-03 | 90.32 | $88.92 | 601800 |
| 2021-08-02 | 89.58 | $89.16 | 440700 |
| 2021-07-30 | 88.44 | $88.37 | 622600 |
| 2021-07-29 | 87.29 | $99.08 | 302800 |
| 2021-07-28 | 85.48 | $98.40 | 343500 |
| 2021-07-27 | 83.68 | $97.15 | 672800 |
| 2021-07-26 | 81.93 | $110.87 | 417400 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
44.15
2026-07-24
Close Price
$41.55
Vol: 108705
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
20.69
Average
41.03
Maximum
98.08
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 44.15 | $41.55 | 108705 |
| 2026-07-23 | 44.43 | $40.99 | 872193 |
| 2026-07-22 | 44.79 | $41.94 | 574939 |
| 2026-07-21 | 45.09 | $45.46 | 443080 |
| 2026-07-20 | 45.05 | $44.55 | 578911 |
| 2026-07-17 | 45.10 | $44.94 | 709535 |
| 2026-07-16 | 45.12 | $45.10 | 520300 |
| 2026-07-15 | 45.12 | $47.04 | 571465 |
| 2026-07-14 | 44.92 | $49.00 | 652636 |
| 2026-07-13 | 44.49 | $47.64 | 354638 |
| 2026-07-10 | 44.16 | $46.88 | 350180 |
| 2026-07-09 | 43.87 | $46.81 | 609510 |
| 2026-07-08 | 43.56 | $46.28 | 470900 |
| 2026-07-07 | 43.27 | $47.04 | 538128 |
| 2026-07-06 | 42.88 | $46.91 | 636581 |
| 2026-07-02 | 42.45 | $49.17 | 1.1M |
| 2026-07-01 | 41.75 | $49.81 | 1.7M |
| 2026-06-30 | 40.90 | $46.41 | 1.3M |
| 2026-06-29 | 40.32 | $45.03 | 714700 |
| 2026-06-26 | 39.82 | $44.51 | 2.0M |
| 2026-06-25 | 39.33 | $43.50 | 684124 |
| 2026-06-24 | 38.89 | $42.27 | 951982 |
| 2026-06-23 | 38.53 | $41.20 | 737100 |
| 2026-06-22 | 38.25 | $39.59 | 635731 |
| 2026-06-18 | 38.11 | $39.17 | 936300 |
| 2026-06-17 | 38.00 | $38.16 | 429408 |
| 2026-06-16 | 37.98 | $38.38 | 448402 |
| 2026-06-15 | 37.94 | $38.38 | 452300 |
| 2026-06-12 | 37.89 | $38.62 | 520004 |
| 2026-06-11 | 37.81 | $39.85 | 745640 |
| 2026-06-10 | 37.60 | $38.73 | 903711 |
| 2026-06-09 | 37.48 | $38.29 | 474940 |
| 2026-06-08 | 37.40 | $38.39 | 434455 |
| 2026-06-05 | 37.29 | $37.99 | 632845 |
| 2026-06-04 | 37.22 | $37.85 | 547800 |
| 2026-06-03 | 37.15 | $36.70 | 338327 |
| 2026-06-02 | 37.20 | $36.91 | 408827 |
| 2026-06-01 | 37.23 | $37.76 | 413828 |
| 2026-05-29 | 37.17 | $37.62 | 388204 |
| 2026-05-28 | 37.13 | $38.33 | 320617 |
| 2026-05-27 | 37.00 | $38.52 | 347123 |
| 2026-05-26 | 36.84 | $38.54 | 554696 |
| 2026-05-22 | 36.66 | $37.85 | 375998 |
| 2026-05-21 | 36.54 | $37.38 | 427231 |
| 2026-05-20 | 36.45 | $38.76 | 327245 |
| 2026-05-19 | 36.20 | $39.30 | 314054 |
| 2026-05-18 | 35.88 | $38.98 | 491742 |
| 2026-05-15 | 35.55 | $38.26 | 373900 |
| 2026-05-14 | 35.27 | $39.16 | 367200 |
| 2026-05-13 | 34.86 | $39.76 | 606800 |
| 2026-05-12 | 34.34 | $39.01 | 601500 |
| 2026-05-11 | 33.85 | $37.97 | 561100 |
| 2026-05-08 | 33.41 | $39.30 | 929947 |
| 2026-05-07 | 32.79 | $36.08 | 614331 |
| 2026-05-06 | 32.45 | $35.25 | 359317 |
| 2026-05-05 | 32.15 | $35.19 | 519200 |
| 2026-05-04 | 31.83 | $34.98 | 457900 |
| 2026-05-01 | 31.50 | $34.89 | 543148 |
| 2026-04-30 | 31.15 | $34.14 | 330125 |
| 2026-04-29 | 30.83 | $35.02 | 434400 |
| 2026-04-28 | 30.39 | $34.89 | 601462 |
| 2026-04-27 | 29.92 | $34.01 | 354300 |
| 2026-04-24 | 29.48 | $33.72 | 444710 |
| 2026-04-23 | 29.04 | $32.93 | 428600 |
| 2026-04-22 | 28.63 | $33.70 | 419058 |
| 2026-04-21 | 28.09 | $32.55 | 678765 |
| 2026-04-20 | 27.63 | $31.45 | 579018 |
| 2026-04-17 | 27.22 | $31.50 | 840613 |
| 2026-04-16 | 26.77 | $30.60 | 582365 |
| 2026-04-15 | 26.37 | $29.23 | 291839 |
| 2026-04-14 | 26.07 | $29.07 | 343418 |
| 2026-04-13 | 25.75 | $28.88 | 391500 |
| 2026-04-10 | 25.42 | $27.63 | 275300 |
| 2026-04-09 | 25.19 | $28.23 | 300600 |
| 2026-04-08 | 24.87 | $27.41 | 477500 |
| 2026-04-07 | 24.60 | $27.75 | 642500 |
| 2026-04-06 | 24.27 | $26.00 | 454100 |
| 2026-04-02 | 24.09 | $25.05 | 302700 |
| 2026-04-01 | 23.99 | $24.51 | 285500 |
| 2026-03-31 | 23.94 | $24.52 | 402915 |
| 2026-03-30 | 23.87 | $24.34 | 382320 |
| 2026-03-27 | 23.83 | $24.19 | 333400 |
| 2026-03-26 | 23.79 | $24.27 | 417649 |
| 2026-03-25 | 23.74 | $24.48 | 267521 |
| 2026-03-24 | 23.66 | $24.02 | 335200 |
| 2026-03-23 | 23.62 | $23.81 | 436528 |
| 2026-03-20 | 23.60 | $24.23 | 920500 |
| 2026-03-19 | 23.53 | $24.18 | 287600 |
| 2026-03-18 | 23.47 | $24.49 | 349815 |
| 2026-03-17 | 23.36 | $24.80 | 386401 |
| 2026-03-16 | 23.21 | $24.60 | 328926 |
| 2026-03-13 | 23.06 | $24.26 | 499932 |
| 2026-03-12 | 22.93 | $23.25 | 533500 |
| 2026-03-11 | 22.90 | $24.19 | 448406 |
| 2026-03-10 | 22.76 | $23.44 | 417600 |
| 2026-03-09 | 22.69 | $24.72 | 493145 |
| 2026-03-06 | 22.48 | $24.91 | 413045 |
| 2026-03-05 | 22.22 | $25.07 | 410400 |
| 2026-03-04 | 21.92 | $25.59 | 721019 |
| 2026-03-03 | 21.54 | $24.51 | 856347 |
| 2026-03-02 | 21.22 | $26.32 | 2.4M |
| 2026-02-27 | 20.69 | $20.33 | 566601 |
| 2026-02-26 | 20.72 | $20.91 | 328270 |
| 2026-02-25 | 20.70 | $19.95 | 377643 |
| 2026-02-24 | 20.78 | $19.22 | 330400 |
| 2026-02-23 | 20.95 | $19.82 | 577206 |
| 2026-02-20 | 21.07 | $19.86 | 280031 |
| 2026-02-19 | 21.19 | $19.77 | 298500 |
| 2026-02-18 | 21.34 | $19.45 | 543714 |
| 2026-02-17 | 21.54 | $19.22 | 295000 |
| 2026-02-13 | 21.79 | $18.78 | 314660 |
| 2026-02-12 | 22.10 | $18.16 | 541816 |
| 2026-02-11 | 22.52 | $19.03 | 633800 |
| 2026-02-10 | 22.89 | $19.27 | 721271 |
| 2026-02-09 | 23.27 | $18.59 | 779114 |
| 2026-02-06 | 23.76 | $21.10 | 954300 |
| 2026-02-05 | 24.04 | $21.71 | 425803 |
| 2026-02-04 | 24.29 | $22.03 | 599800 |
| 2026-02-03 | 24.52 | $21.28 | 524905 |
| 2026-02-02 | 24.86 | $22.32 | 620300 |
| 2026-01-30 | 25.13 | $22.74 | 773900 |
| 2026-01-29 | 25.38 | $22.41 | 500225 |
| 2026-01-28 | 25.70 | $22.00 | 823900 |
| 2026-01-27 | 26.09 | $21.48 | 1.8M |
| 2026-01-26 | 26.57 | $27.22 | 342200 |
| 2026-01-23 | 26.50 | $27.16 | 318300 |
| 2026-01-22 | 26.43 | $27.60 | 521347 |
| 2026-01-21 | 26.31 | $26.68 | 291244 |
| 2026-01-20 | 26.27 | $26.21 | 371400 |
| 2026-01-16 | 26.28 | $26.95 | 454300 |
| 2026-01-15 | 26.21 | $27.38 | 251637 |
| 2026-01-14 | 26.08 | $25.68 | 382900 |
| 2026-01-13 | 26.12 | $27.12 | 655730 |
| 2026-01-12 | 26.02 | $29.21 | 404400 |
| 2026-01-09 | 25.68 | $28.43 | 283100 |
| 2026-01-08 | 25.39 | $28.22 | 379700 |
| 2026-01-07 | 25.10 | $28.18 | 711309 |
| 2026-01-06 | 24.77 | $27.99 | 646900 |
| 2026-01-05 | 24.43 | $27.40 | 578348 |
| 2026-01-02 | 24.12 | $25.22 | 602937 |
| 2025-12-31 | 24.01 | $24.81 | 405609 |
| 2025-12-30 | 23.92 | $24.97 | 415400 |
| 2025-12-29 | 23.81 | $25.18 | 302022 |
| 2025-12-26 | 23.67 | $25.41 | 281700 |
| 2025-12-24 | 23.48 | $25.12 | 251321 |
| 2025-12-23 | 23.31 | $24.44 | 355339 |
| 2025-12-22 | 23.19 | $24.01 | 463732 |
| 2025-12-19 | 23.11 | $23.87 | 1.8M |
| 2025-12-18 | 23.03 | $23.21 | 633200 |
| 2025-12-17 | 23.01 | $22.64 | 563761 |
| 2025-12-16 | 23.05 | $22.31 | 551200 |
| 2025-12-15 | 23.12 | $22.30 | 709143 |
| 2025-12-12 | 23.21 | $23.47 | 850111 |
| 2025-12-11 | 23.18 | $22.46 | 601001 |
| 2025-12-10 | 23.26 | $21.16 | 535262 |
| 2025-12-09 | 23.48 | $21.35 | 388400 |
| 2025-12-08 | 23.71 | $22.00 | 362346 |
| 2025-12-05 | 23.89 | $22.07 | 448400 |
| 2025-12-04 | 24.08 | $22.79 | 259430 |
| 2025-12-03 | 24.21 | $23.02 | 368222 |
| 2025-12-02 | 24.34 | $22.82 | 526124 |
| 2025-12-01 | 24.50 | $23.18 | 441900 |
| 2025-11-28 | 24.64 | $23.04 | 204409 |
| 2025-11-26 | 24.80 | $23.05 | 404245 |
| 2025-11-25 | 24.99 | $23.22 | 419100 |
| 2025-11-24 | 25.17 | $22.60 | 662100 |
| 2025-11-21 | 25.45 | $22.50 | 817532 |
| 2025-11-20 | 25.76 | $20.34 | 592320 |
| 2025-11-19 | 26.33 | $22.03 | 751374 |
| 2025-11-18 | 26.78 | $21.38 | 642100 |
| 2025-11-17 | 27.35 | $21.03 | 397200 |
| 2025-11-14 | 28.01 | $21.53 | 532617 |
| 2025-11-13 | 28.69 | $21.91 | 697111 |
| 2025-11-12 | 29.41 | $23.56 | 833000 |
| 2025-11-11 | 30.02 | $23.80 | 712500 |
| 2025-11-10 | 30.68 | $22.43 | 1.1M |
| 2025-11-07 | 31.54 | $25.54 | 1.2M |
| 2025-11-06 | 32.18 | $33.36 | 751800 |
| 2025-11-05 | 32.05 | $33.24 | 320602 |
| 2025-11-04 | 31.93 | $33.10 | 707810 |
| 2025-11-03 | 31.80 | $32.99 | 643000 |
| 2025-10-31 | 31.68 | $31.21 | 308700 |
| 2025-10-30 | 31.73 | $31.81 | 375379 |
| 2025-10-29 | 31.72 | $33.25 | 356938 |
| 2025-10-28 | 31.56 | $33.89 | 558341 |
| 2025-10-27 | 31.31 | $33.05 | 236000 |
| 2025-10-24 | 31.13 | $33.30 | 219414 |
| 2025-10-23 | 30.90 | $33.16 | 257743 |
| 2025-10-22 | 30.66 | $33.10 | 327202 |
| 2025-10-21 | 30.41 | $33.17 | 265004 |
| 2025-10-20 | 30.12 | $32.99 | 319200 |
| 2025-10-17 | 29.81 | $32.01 | 425309 |
| 2025-10-16 | 29.58 | $31.79 | 404354 |
| 2025-10-15 | 29.35 | $30.48 | 349744 |
| 2025-10-14 | 29.23 | $29.65 | 209800 |
| 2025-10-13 | 29.19 | $29.32 | 186700 |
| 2025-10-10 | 29.17 | $29.11 | 238991 |
| 2025-10-09 | 29.18 | $30.42 | 234800 |
| 2025-10-08 | 29.05 | $30.73 | 287900 |
| 2025-10-07 | 28.87 | $30.33 | 420900 |
| 2025-10-06 | 28.72 | $28.87 | 235933 |
| 2025-10-03 | 28.71 | $28.75 | 284248 |
| 2025-10-02 | 28.70 | $27.77 | 205700 |
| 2025-10-01 | 28.80 | $28.16 | 242552 |
| 2025-09-30 | 28.87 | $28.35 | 276300 |
| 2025-09-29 | 28.92 | $28.98 | 462700 |
| 2025-09-26 | 28.91 | $29.68 | 410040 |
| 2025-09-25 | 28.83 | $27.88 | 287244 |
| 2025-09-24 | 28.93 | $28.08 | 337009 |
| 2025-09-23 | 29.02 | $27.64 | 254406 |
| 2025-09-22 | 29.17 | $27.08 | 486200 |
| 2025-09-19 | 29.39 | $27.77 | 863958 |
| 2025-09-18 | 29.56 | $29.79 | 283000 |
| 2025-09-17 | 29.54 | $29.08 | 257500 |
| 2025-09-16 | 29.58 | $29.71 | 342436 |
| 2025-09-15 | 29.57 | $29.19 | 248712 |
| 2025-09-12 | 29.61 | $29.83 | 214900 |
| 2025-09-11 | 29.59 | $30.38 | 377400 |
| 2025-09-10 | 29.50 | $29.09 | 357145 |
| 2025-09-09 | 29.55 | $30.26 | 460142 |
| 2025-09-08 | 29.47 | $29.51 | 430300 |
| 2025-09-05 | 29.47 | $29.70 | 359400 |
| 2025-09-04 | 29.44 | $30.82 | 257748 |
| 2025-09-03 | 29.30 | $30.70 | 406300 |
| 2025-09-02 | 29.15 | $31.88 | 327200 |
| 2025-08-29 | 28.86 | $31.96 | 358021 |
| 2025-08-28 | 28.54 | $31.33 | 394923 |
| 2025-08-27 | 28.24 | $31.21 | 296900 |
| 2025-08-26 | 27.93 | $30.29 | 261600 |
| 2025-08-25 | 27.68 | $29.93 | 357800 |
| 2025-08-22 | 27.45 | $30.68 | 347033 |
| 2025-08-21 | 27.11 | $29.97 | 528983 |
| 2025-08-20 | 26.81 | $29.11 | 215941 |
| 2025-08-19 | 26.56 | $29.71 | 213960 |
| 2025-08-18 | 26.23 | $29.94 | 366542 |
| 2025-08-15 | 25.84 | $29.33 | 467600 |
| 2025-08-14 | 25.48 | $29.54 | 471021 |
| 2025-08-13 | 25.05 | $29.63 | 539820 |
| 2025-08-12 | 24.57 | $29.10 | 503632 |
| 2025-08-11 | 24.09 | $28.69 | 933417 |
| 2025-08-08 | 23.60 | $28.08 | 1.8M |
| 2025-08-07 | 23.13 | $21.46 | 457677 |
| 2025-08-06 | 23.31 | $21.81 | 343900 |
| 2025-08-05 | 23.47 | $22.32 | 436849 |
| 2025-08-04 | 23.59 | $21.88 | 435700 |
| 2025-08-01 | 23.77 | $21.57 | 638056 |
| 2025-07-31 | 24.00 | $23.86 | 354522 |
| 2025-07-30 | 24.01 | $24.08 | 465448 |
| 2025-07-29 | 24.01 | $23.43 | 407400 |
| 2025-07-28 | 24.07 | $23.65 | 334582 |
| 2025-07-25 | 24.11 | $23.27 | 296000 |
| 2025-07-24 | 24.20 | $22.50 | 326400 |
| 2025-07-23 | 24.38 | $23.44 | 278250 |
| 2025-07-22 | 24.48 | $22.96 | 262500 |
| 2025-07-21 | 24.64 | $23.04 | 278613 |
| 2025-07-18 | 24.81 | $22.65 | 449057 |
| 2025-07-17 | 25.03 | $24.69 | 319000 |
| 2025-07-16 | 25.07 | $25.28 | 293610 |
| 2025-07-15 | 25.05 | $24.49 | 367100 |
| 2025-07-14 | 25.11 | $25.12 | 304041 |
| 2025-07-11 | 25.11 | $24.90 | 310514 |
| 2025-07-10 | 25.13 | $25.61 | 278200 |
| 2025-07-09 | 25.08 | $24.82 | 205800 |
| 2025-07-08 | 25.10 | $24.47 | 222100 |
| 2025-07-07 | 25.17 | $24.15 | 268300 |
| 2025-07-03 | 25.28 | $25.28 | 159835 |
| 2025-07-02 | 25.28 | $24.65 | 231600 |
| 2025-07-01 | 25.34 | $25.06 | 221200 |
| 2025-06-30 | 25.37 | $24.88 | 301600 |
| 2025-06-27 | 25.42 | $24.73 | 481300 |
| 2025-06-26 | 25.50 | $24.72 | 223700 |
| 2025-06-25 | 25.58 | $25.04 | 273032 |
| 2025-06-24 | 25.64 | $26.70 | 335235 |
| 2025-06-23 | 25.52 | $25.07 | 298612 |
| 2025-06-20 | 25.57 | $24.00 | 670810 |
| 2025-06-18 | 25.74 | $24.26 | 190641 |
| 2025-06-17 | 25.89 | $24.66 | 219700 |
| 2025-06-16 | 26.02 | $24.94 | 275335 |
| 2025-06-13 | 26.14 | $25.75 | 212743 |
| 2025-06-12 | 26.18 | $26.35 | 213100 |
| 2025-06-11 | 26.16 | $26.36 | 326300 |
| 2025-06-10 | 26.14 | $26.53 | 206700 |
| 2025-06-09 | 26.10 | $25.28 | 191400 |
| 2025-06-06 | 26.18 | $25.26 | 138938 |
| 2025-06-05 | 26.28 | $24.80 | 156112 |
| 2025-06-04 | 26.44 | $25.06 | 164381 |
| 2025-06-03 | 26.58 | $25.19 | 196100 |
| 2025-06-02 | 26.73 | $24.50 | 195000 |
| 2025-05-30 | 26.96 | $24.79 | 213219 |
| 2025-05-29 | 27.19 | $24.38 | 167714 |
| 2025-05-28 | 27.49 | $24.61 | 208049 |
| 2025-05-27 | 27.79 | $24.97 | 279900 |
| 2025-05-23 | 28.09 | $24.29 | 254500 |
| 2025-05-22 | 28.49 | $24.47 | 415205 |
| 2025-05-21 | 28.91 | $25.19 | 301300 |
| 2025-05-20 | 29.30 | $27.08 | 207200 |
| 2025-05-19 | 29.54 | $26.85 | 241200 |
| 2025-05-16 | 29.82 | $27.18 | 273426 |
| 2025-05-15 | 30.10 | $27.06 | 339300 |
| 2025-05-14 | 30.42 | $26.50 | 624371 |
| 2025-05-13 | 30.83 | $26.70 | 537200 |
| 2025-05-12 | 31.26 | $28.54 | 444725 |
| 2025-05-09 | 31.55 | $29.71 | 387489 |
| 2025-05-08 | 31.75 | $33.44 | 281948 |
| 2025-05-07 | 31.57 | $32.14 | 296400 |
| 2025-05-06 | 31.51 | $32.04 | 182108 |
| 2025-05-05 | 31.45 | $32.39 | 165804 |
| 2025-05-02 | 31.35 | $32.49 | 176700 |
| 2025-05-01 | 31.23 | $31.44 | 207331 |
| 2025-04-30 | 31.21 | $31.17 | 209700 |
| 2025-04-29 | 31.21 | $31.15 | 206817 |
| 2025-04-28 | 31.22 | $30.74 | 190408 |
| 2025-04-25 | 31.27 | $30.60 | 207000 |
| 2025-04-24 | 31.34 | $31.40 | 215100 |
| 2025-04-23 | 31.34 | $30.90 | 304400 |
| 2025-04-22 | 31.38 | $30.39 | 279640 |
| 2025-04-21 | 31.49 | $29.56 | 293101 |
| 2025-04-17 | 31.69 | $31.38 | 344200 |
| 2025-04-16 | 31.72 | $32.70 | 242900 |
| 2025-04-15 | 31.62 | $33.76 | 267747 |
| 2025-04-14 | 31.39 | $34.05 | 257124 |
| 2025-04-11 | 31.11 | $33.10 | 176500 |
| 2025-04-10 | 30.90 | $32.22 | 293810 |
| 2025-04-09 | 30.76 | $31.93 | 462410 |
| 2025-04-08 | 30.64 | $31.09 | 551700 |
| 2025-04-07 | 30.60 | $29.29 | 448249 |
| 2025-04-04 | 30.73 | $30.07 | 288946 |
| 2025-04-03 | 30.80 | $30.34 | 296169 |
| 2025-04-02 | 30.85 | $30.02 | 285800 |
| 2025-04-01 | 30.94 | $29.86 | 348600 |
| 2025-03-31 | 31.05 | $31.01 | 335600 |
| 2025-03-28 | 31.06 | $30.54 | 272700 |
| 2025-03-27 | 31.11 | $31.36 | 190100 |
| 2025-03-26 | 31.08 | $30.79 | 159200 |
| 2025-03-25 | 31.12 | $30.79 | 273139 |
| 2025-03-24 | 31.15 | $31.89 | 267512 |
| 2025-03-21 | 31.07 | $30.89 | 679614 |
| 2025-03-20 | 31.09 | $30.82 | 295839 |
| 2025-03-19 | 31.12 | $31.51 | 397142 |
| 2025-03-18 | 31.08 | $32.03 | 393506 |
| 2025-03-17 | 30.98 | $30.60 | 245748 |
| 2025-03-14 | 31.02 | $29.34 | 343135 |
| 2025-03-13 | 31.19 | $29.20 | 327636 |
| 2025-03-12 | 31.40 | $29.66 | 392902 |
| 2025-03-11 | 31.59 | $28.20 | 329230 |
| 2025-03-10 | 31.94 | $28.81 | 543428 |
| 2025-03-07 | 32.27 | $29.38 | 513813 |
| 2025-03-06 | 32.58 | $27.21 | 242543 |
| 2025-03-05 | 33.14 | $27.19 | 327316 |
| 2025-03-04 | 33.77 | $26.78 | 524247 |
| 2025-03-03 | 34.51 | $26.48 | 627541 |
| 2025-02-28 | 35.35 | $25.38 | 1.0M |
| 2025-02-27 | 36.40 | $34.68 | 235946 |
| 2025-02-26 | 36.58 | $35.10 | 220900 |
| 2025-02-25 | 36.74 | $35.37 | 356032 |
| 2025-02-24 | 36.88 | $34.59 | 478627 |
| 2025-02-21 | 37.12 | $35.68 | 291742 |
| 2025-02-20 | 37.28 | $37.39 | 257900 |
| 2025-02-19 | 37.27 | $39.09 | 313000 |
| 2025-02-18 | 37.07 | $38.90 | 325429 |
| 2025-02-14 | 36.88 | $38.96 | 236789 |
| 2025-02-13 | 36.66 | $39.20 | 208900 |
| 2025-02-12 | 36.39 | $38.38 | 272221 |
| 2025-02-11 | 36.19 | $38.04 | 313316 |
| 2025-02-10 | 35.99 | $36.73 | 258848 |
| 2025-02-07 | 35.91 | $35.78 | 211638 |
| 2025-02-06 | 35.93 | $35.58 | 221506 |
| 2025-02-05 | 35.96 | $36.53 | 211700 |
| 2025-02-04 | 35.90 | $36.99 | 223222 |
| 2025-02-03 | 35.79 | $36.28 | 241200 |
| 2025-01-31 | 35.74 | $36.87 | 315700 |
| 2025-01-30 | 35.62 | $36.82 | 204100 |
| 2025-01-29 | 35.49 | $36.91 | 292609 |
| 2025-01-28 | 35.34 | $37.93 | 249600 |
| 2025-01-27 | 35.07 | $37.72 | 296603 |
| 2025-01-24 | 34.79 | $37.10 | 331222 |
| 2025-01-23 | 34.55 | $37.96 | 425716 |
| 2025-01-22 | 34.19 | $38.02 | 513116 |
| 2025-01-21 | 33.78 | $37.14 | 642321 |
| 2025-01-17 | 33.43 | $35.17 | 719500 |
| 2025-01-16 | 33.25 | $33.36 | 339500 |
| 2025-01-15 | 33.24 | $31.34 | 616516 |
| 2025-01-14 | 33.44 | $31.19 | 338400 |
| 2025-01-13 | 33.67 | $30.28 | 408338 |
| 2025-01-10 | 34.03 | $29.48 | 364837 |
| 2025-01-08 | 34.51 | $31.66 | 455435 |
| 2025-01-07 | 34.81 | $31.00 | 264700 |
| 2025-01-06 | 35.21 | $31.44 | 408500 |
| 2025-01-03 | 35.61 | $32.18 | 259533 |
| 2025-01-02 | 35.97 | $32.20 | 420600 |
| 2024-12-31 | 36.36 | $31.53 | 271700 |
| 2024-12-30 | 36.87 | $31.98 | 210918 |
| 2024-12-27 | 37.39 | $32.72 | 235126 |
| 2024-12-26 | 37.88 | $33.53 | 236427 |
| 2024-12-24 | 38.34 | $33.48 | 138230 |
| 2024-12-23 | 38.85 | $33.47 | 382600 |
| 2024-12-20 | 39.41 | $33.70 | 1.1M |
| 2024-12-19 | 40.02 | $35.09 | 296902 |
| 2024-12-18 | 40.53 | $35.04 | 339800 |
| 2024-12-17 | 41.11 | $35.52 | 295700 |
| 2024-12-16 | 41.70 | $36.80 | 299411 |
| 2024-12-13 | 42.22 | $37.63 | 214231 |
| 2024-12-12 | 42.70 | $37.74 | 214937 |
| 2024-12-11 | 43.22 | $38.50 | 307525 |
| 2024-12-10 | 43.72 | $39.47 | 311106 |
| 2024-12-09 | 44.17 | $40.01 | 207400 |
| 2024-12-06 | 44.60 | $41.41 | 238000 |
| 2024-12-05 | 44.94 | $42.90 | 226900 |
| 2024-12-04 | 45.15 | $43.42 | 184833 |
| 2024-12-03 | 45.34 | $43.21 | 228300 |
| 2024-12-02 | 45.56 | $44.81 | 298300 |
| 2024-11-29 | 45.64 | $43.25 | 226611 |
| 2024-11-27 | 45.89 | $42.86 | 376000 |
| 2024-11-26 | 46.21 | $42.46 | 309100 |
| 2024-11-25 | 46.60 | $42.40 | 403731 |
| 2024-11-22 | 47.05 | $42.11 | 280101 |
| 2024-11-21 | 47.56 | $42.11 | 269627 |
| 2024-11-20 | 48.14 | $41.04 | 190129 |
| 2024-11-19 | 48.89 | $40.93 | 377820 |
| 2024-11-18 | 49.72 | $40.51 | 256326 |
| 2024-11-15 | 50.69 | $40.81 | 392600 |
| 2024-11-14 | 51.73 | $41.90 | 432626 |
| 2024-11-13 | 52.77 | $41.91 | 585800 |
| 2024-11-12 | 53.91 | $42.91 | 591308 |
| 2024-11-11 | 55.07 | $46.81 | 674010 |
| 2024-11-08 | 55.94 | $46.96 | 796465 |
| 2024-11-07 | 56.89 | $59.08 | 279384 |
| 2024-11-06 | 56.65 | $59.49 | 353608 |
| 2024-11-05 | 56.36 | $56.00 | 196500 |
| 2024-11-04 | 56.39 | $54.30 | 144300 |
| 2024-11-01 | 56.61 | $54.53 | 161700 |
| 2024-10-31 | 56.83 | $53.78 | 173700 |
| 2024-10-30 | 57.15 | $55.61 | 123000 |
| 2024-10-29 | 57.32 | $55.84 | 162516 |
| 2024-10-28 | 57.47 | $56.08 | 131400 |
| 2024-10-25 | 57.62 | $55.68 | 117400 |
| 2024-10-24 | 57.82 | $55.64 | 206400 |
| 2024-10-23 | 58.05 | $54.66 | 240300 |
| 2024-10-22 | 58.41 | $57.90 | 214424 |
| 2024-10-21 | 58.46 | $60.11 | 222031 |
| 2024-10-18 | 58.29 | $60.59 | 122630 |
| 2024-10-17 | 58.05 | $61.37 | 256712 |
| 2024-10-16 | 57.70 | $62.54 | 367049 |
| 2024-10-15 | 57.19 | $61.07 | 348347 |
| 2024-10-14 | 56.78 | $59.64 | 509800 |
| 2024-10-11 | 56.48 | $56.23 | 168500 |
| 2024-10-10 | 56.50 | $56.99 | 258749 |
| 2024-10-09 | 56.45 | $58.33 | 195400 |
| 2024-10-08 | 56.26 | $58.93 | 255200 |
| 2024-10-07 | 55.97 | $59.32 | 414818 |
| 2024-10-04 | 55.62 | $59.89 | 506234 |
| 2024-10-03 | 55.17 | $59.48 | 353826 |
| 2024-10-02 | 54.72 | $57.87 | 161000 |
| 2024-10-01 | 54.39 | $57.84 | 331534 |
| 2024-09-30 | 54.02 | $57.94 | 244400 |
| 2024-09-27 | 53.61 | $56.53 | 162808 |
| 2024-09-26 | 53.30 | $56.19 | 268000 |
| 2024-09-25 | 53.00 | $55.72 | 216200 |
| 2024-09-24 | 52.71 | $55.58 | 190100 |
| 2024-09-23 | 52.41 | $57.03 | 164200 |
| 2024-09-20 | 51.93 | $57.00 | 878015 |
| 2024-09-19 | 51.39 | $57.84 | 307923 |
| 2024-09-18 | 50.71 | $57.16 | 437900 |
| 2024-09-17 | 50.03 | $55.48 | 334002 |
| 2024-09-16 | 49.46 | $55.11 | 290688 |
| 2024-09-13 | 48.87 | $54.47 | 418300 |
| 2024-09-12 | 48.28 | $51.67 | 303610 |
| 2024-09-11 | 47.92 | $49.08 | 232316 |
| 2024-09-10 | 47.80 | $47.93 | 174600 |
| 2024-09-09 | 47.78 | $47.35 | 276603 |
| 2024-09-06 | 47.83 | $47.64 | 200144 |
| 2024-09-05 | 47.85 | $47.86 | 122000 |
| 2024-09-04 | 47.85 | $47.08 | 117000 |
| 2024-09-03 | 47.93 | $47.40 | 198900 |
| 2024-08-30 | 47.98 | $47.79 | 136927 |
| 2024-08-29 | 48.00 | $47.55 | 117830 |
| 2024-08-28 | 48.05 | $48.28 | 128286 |
| 2024-08-27 | 48.03 | $48.71 | 175233 |
| 2024-08-26 | 47.96 | $48.50 | 314826 |
| 2024-08-23 | 47.90 | $48.12 | 300804 |
| 2024-08-22 | 47.88 | $47.93 | 178000 |
| 2024-08-21 | 47.87 | $48.32 | 210000 |
| 2024-08-20 | 47.82 | $47.26 | 244049 |
| 2024-08-19 | 47.88 | $47.86 | 179600 |
| 2024-08-16 | 47.89 | $48.23 | 341537 |
| 2024-08-15 | 47.85 | $47.70 | 454449 |
| 2024-08-14 | 47.86 | $46.58 | 486140 |
| 2024-08-13 | 48.00 | $47.69 | 136681 |
| 2024-08-12 | 48.03 | $46.74 | 150703 |
| 2024-08-09 | 48.17 | $47.91 | 145020 |
| 2024-08-08 | 48.20 | $46.85 | 256800 |
| 2024-08-07 | 48.34 | $46.36 | 231700 |
| 2024-08-06 | 48.55 | $47.58 | 150331 |
| 2024-08-05 | 48.65 | $47.18 | 193448 |
| 2024-08-02 | 48.80 | $49.28 | 202519 |
| 2024-08-01 | 48.75 | $51.57 | 191445 |
| 2024-07-31 | 48.46 | $52.46 | 207034 |
| 2024-07-30 | 48.03 | $52.41 | 127400 |
| 2024-07-29 | 47.57 | $52.23 | 145951 |
| 2024-07-26 | 47.08 | $52.20 | 237400 |
| 2024-07-25 | 46.54 | $52.48 | 197038 |
| 2024-07-24 | 45.92 | $50.48 | 173846 |
| 2024-07-23 | 45.44 | $51.23 | 161152 |
| 2024-07-22 | 44.83 | $49.71 | 156230 |
| 2024-07-19 | 44.32 | $49.33 | 230261 |
| 2024-07-18 | 43.79 | $48.87 | 347822 |
| 2024-07-17 | 43.25 | $50.81 | 390957 |
| 2024-07-16 | 42.46 | $50.95 | 334073 |
| 2024-07-15 | 41.56 | $47.59 | 301198 |
| 2024-07-12 | 40.93 | $47.19 | 433481 |
| 2024-07-11 | 40.27 | $45.00 | 738608 |
| 2024-07-10 | 39.77 | $38.20 | 164018 |
| 2024-07-09 | 39.94 | $38.34 | 174270 |
| 2024-07-08 | 40.11 | $39.68 | 169465 |
| 2024-07-05 | 40.15 | $39.76 | 100648 |
| 2024-07-03 | 40.19 | $39.92 | 98328 |
| 2024-07-02 | 40.22 | $39.90 | 137395 |
| 2024-07-01 | 40.25 | $39.73 | 146668 |
| 2024-06-28 | 40.31 | $40.56 | 383565 |
| 2024-06-27 | 40.28 | $40.77 | 162227 |
| 2024-06-26 | 40.23 | $40.03 | 187453 |
| 2024-06-25 | 40.25 | $39.54 | 205884 |
| 2024-06-24 | 40.33 | $40.67 | 155255 |
| 2024-06-21 | 40.29 | $41.27 | 551623 |
| 2024-06-20 | 40.19 | $40.55 | 236844 |
| 2024-06-18 | 40.15 | $41.75 | 235514 |
| 2024-06-17 | 39.98 | $40.00 | 133095 |
| 2024-06-14 | 39.98 | $39.49 | 159448 |
| 2024-06-13 | 40.03 | $38.88 | 179954 |
| 2024-06-12 | 40.15 | $40.04 | 151982 |
| 2024-06-11 | 40.16 | $39.74 | 149942 |
| 2024-06-10 | 40.21 | $39.38 | 227773 |
| 2024-06-07 | 40.29 | $40.57 | 121031 |
| 2024-06-06 | 40.26 | $41.39 | 89488 |
| 2024-06-05 | 40.15 | $41.75 | 123182 |
| 2024-06-04 | 39.98 | $42.44 | 163527 |
| 2024-06-03 | 39.72 | $42.24 | 141011 |
| 2024-05-31 | 39.45 | $41.43 | 371193 |
| 2024-05-30 | 39.24 | $40.06 | 232668 |
| 2024-05-29 | 39.16 | $39.54 | 105772 |
| 2024-05-28 | 39.12 | $39.96 | 111536 |
| 2024-05-24 | 39.03 | $39.97 | 187292 |
| 2024-05-23 | 38.93 | $37.69 | 153216 |
| 2024-05-22 | 39.06 | $38.10 | 110448 |
| 2024-05-21 | 39.16 | $38.91 | 83858 |
| 2024-05-20 | 39.19 | $39.06 | 154611 |
| 2024-05-17 | 39.20 | $40.90 | 170703 |
| 2024-05-16 | 39.03 | $41.13 | 166110 |
| 2024-05-15 | 38.80 | $41.18 | 186698 |
| 2024-05-14 | 38.55 | $40.02 | 120031 |
| 2024-05-13 | 38.40 | $39.15 | 114263 |
| 2024-05-10 | 38.32 | $38.89 | 145566 |
| 2024-05-09 | 38.26 | $39.05 | 147609 |
| 2024-05-08 | 38.18 | $38.09 | 158669 |
| 2024-05-07 | 38.19 | $37.93 | 125527 |
| 2024-05-06 | 38.21 | $38.32 | 106286 |
| 2024-05-03 | 38.20 | $37.46 | 106977 |
| 2024-05-02 | 38.28 | $37.07 | 114734 |
| 2024-05-01 | 38.41 | $37.25 | 121602 |
| 2024-04-30 | 38.53 | $37.15 | 108753 |
| 2024-04-29 | 38.68 | $37.93 | 85938 |
| 2024-04-26 | 38.75 | $36.72 | 86781 |
| 2024-04-25 | 38.97 | $36.56 | 112477 |
| 2024-04-24 | 39.22 | $37.01 | 79813 |
| 2024-04-23 | 39.45 | $37.48 | 99125 |
| 2024-04-22 | 39.66 | $37.43 | 84374 |
| 2024-04-19 | 39.90 | $37.22 | 117005 |
| 2024-04-18 | 40.18 | $37.09 | 194992 |
| 2024-04-17 | 40.50 | $37.41 | 105501 |
| 2024-04-16 | 40.83 | $37.89 | 115734 |
| 2024-04-15 | 41.14 | $39.15 | 154137 |
| 2024-04-12 | 41.35 | $40.72 | 107652 |
| 2024-04-11 | 41.42 | $41.22 | 82329 |
| 2024-04-10 | 41.44 | $41.15 | 129797 |
| 2024-04-09 | 41.47 | $42.56 | 58466 |
| 2024-04-08 | 41.35 | $42.20 | 85722 |
| 2024-04-05 | 41.26 | $41.75 | 76874 |
| 2024-04-04 | 41.21 | $41.39 | 123491 |
| 2024-04-03 | 41.19 | $42.10 | 161472 |
| 2024-04-02 | 41.09 | $42.06 | 234589 |
| 2024-04-01 | 40.99 | $42.04 | 114127 |
| 2024-03-28 | 40.88 | $41.99 | 135289 |
| 2024-03-27 | 40.77 | $41.12 | 145125 |
| 2024-03-26 | 40.73 | $39.50 | 92318 |
| 2024-03-25 | 40.86 | $39.29 | 76903 |
| 2024-03-22 | 41.02 | $39.67 | 106804 |
| 2024-03-21 | 41.17 | $40.92 | 141283 |
| 2024-03-20 | 41.19 | $41.55 | 124805 |
| 2024-03-19 | 41.15 | $39.97 | 101500 |
| 2024-03-18 | 41.28 | $39.57 | 113742 |
| 2024-03-15 | 41.46 | $39.88 | 360868 |
| 2024-03-14 | 41.63 | $40.09 | 180447 |
| 2024-03-13 | 41.79 | $41.00 | 123930 |
| 2024-03-12 | 41.87 | $42.04 | 107539 |
| 2024-03-11 | 41.85 | $42.21 | 244842 |
| 2024-03-08 | 41.81 | $44.72 | 227854 |
| 2024-03-07 | 41.51 | $44.71 | 185454 |
| 2024-03-06 | 41.17 | $43.82 | 118802 |
| 2024-03-05 | 40.89 | $43.22 | 147488 |
| 2024-03-04 | 40.65 | $43.97 | 162899 |
| 2024-03-01 | 40.30 | $43.57 | 184962 |
| 2024-02-29 | 39.95 | $45.04 | 292484 |
| 2024-02-28 | 39.42 | $43.77 | 262422 |
| 2024-02-27 | 38.96 | $43.54 | 378264 |
| 2024-02-26 | 38.48 | $42.79 | 273944 |
| 2024-02-23 | 38.02 | $40.82 | 313943 |
| 2024-02-22 | 37.73 | $41.70 | 487651 |
| 2024-02-21 | 37.31 | $38.75 | 129777 |
| 2024-02-20 | 37.16 | $39.26 | 184854 |
| 2024-02-16 | 36.94 | $38.50 | 166400 |
| 2024-02-15 | 36.77 | $39.01 | 197600 |
| 2024-02-14 | 36.54 | $37.55 | 143600 |
| 2024-02-13 | 36.43 | $36.34 | 192400 |
| 2024-02-12 | 36.44 | $38.42 | 141700 |
| 2024-02-09 | 36.23 | $37.27 | 137100 |
| 2024-02-08 | 36.12 | $36.71 | 106200 |
| 2024-02-07 | 36.06 | $36.07 | 147900 |
| 2024-02-06 | 36.06 | $36.54 | 106800 |
| 2024-02-05 | 36.01 | $35.30 | 119300 |
| 2024-02-02 | 36.09 | $35.86 | 99000 |
| 2024-02-01 | 36.11 | $35.73 | 124900 |
| 2024-01-31 | 36.15 | $34.75 | 158000 |
| 2024-01-30 | 36.30 | $36.06 | 138300 |
| 2024-01-29 | 36.32 | $35.87 | 235500 |
| 2024-01-26 | 36.37 | $35.28 | 167200 |
| 2024-01-25 | 36.49 | $35.47 | 235200 |
| 2024-01-24 | 36.59 | $36.70 | 169200 |
| 2024-01-23 | 36.58 | $36.82 | 121200 |
| 2024-01-22 | 36.56 | $36.89 | 207000 |
| 2024-01-19 | 36.52 | $35.24 | 129800 |
| 2024-01-18 | 36.66 | $34.77 | 155800 |
| 2024-01-17 | 36.85 | $35.38 | 92300 |
| 2024-01-16 | 37.01 | $35.76 | 185700 |
| 2024-01-12 | 37.14 | $36.67 | 143000 |
| 2024-01-11 | 37.19 | $37.28 | 136200 |
| 2024-01-10 | 37.18 | $37.66 | 142700 |
| 2024-01-09 | 37.13 | $37.85 | 141300 |
| 2024-01-08 | 37.06 | $38.12 | 126600 |
| 2024-01-05 | 36.94 | $36.81 | 144800 |
| 2024-01-04 | 36.96 | $37.37 | 168400 |
| 2024-01-03 | 36.91 | $37.99 | 217600 |
| 2024-01-02 | 36.80 | $38.78 | 154700 |
| 2023-12-29 | 36.59 | $38.30 | 152100 |
| 2023-12-28 | 36.41 | $39.70 | 210600 |
| 2023-12-27 | 36.07 | $40.17 | 326600 |
| 2023-12-26 | 35.63 | $39.48 | 251100 |
| 2023-12-22 | 35.23 | $37.93 | 178000 |
| 2023-12-21 | 34.94 | $36.92 | 103800 |
| 2023-12-20 | 34.74 | $36.12 | 166400 |
| 2023-12-19 | 34.59 | $37.43 | 228700 |
| 2023-12-18 | 34.29 | $36.16 | 202300 |
| 2023-12-15 | 34.10 | $36.15 | 1.5M |
| 2023-12-14 | 33.88 | $36.94 | 453200 |
| 2023-12-13 | 33.56 | $35.39 | 281900 |
| 2023-12-12 | 33.36 | $33.82 | 186500 |
| 2023-12-11 | 33.32 | $32.96 | 148200 |
| 2023-12-08 | 33.35 | $33.38 | 118200 |
| 2023-12-07 | 33.35 | $33.28 | 125700 |
| 2023-12-06 | 33.36 | $33.49 | 98700 |
| 2023-12-05 | 33.34 | $33.66 | 92000 |
| 2023-12-04 | 33.31 | $34.88 | 131900 |
| 2023-12-01 | 33.15 | $34.80 | 164500 |
| 2023-11-30 | 32.97 | $33.23 | 96000 |
| 2023-11-29 | 32.95 | $33.52 | 117400 |
| 2023-11-28 | 32.88 | $33.69 | 87000 |
| 2023-11-27 | 32.80 | $34.02 | 149600 |
| 2023-11-24 | 32.67 | $34.42 | 96100 |
| 2023-11-22 | 32.49 | $33.45 | 234900 |
| 2023-11-21 | 32.39 | $32.79 | 200800 |
| 2023-11-20 | 32.34 | $34.08 | 254600 |
| 2023-11-17 | 32.16 | $35.13 | 199500 |
| 2023-11-16 | 31.85 | $34.89 | 190400 |
| 2023-11-15 | 31.53 | $34.26 | 205500 |
| 2023-11-14 | 31.24 | $34.12 | 240100 |
| 2023-11-13 | 30.94 | $31.35 | 168000 |
| 2023-11-10 | 30.89 | $30.20 | 195300 |
| 2023-11-09 | 30.97 | $30.45 | 160700 |
| 2023-11-08 | 31.02 | $32.06 | 299700 |
| 2023-11-07 | 30.91 | $29.39 | 164500 |
| 2023-11-06 | 31.07 | $29.34 | 234500 |
| 2023-11-03 | 31.25 | $31.97 | 164200 |
| 2023-11-02 | 31.18 | $30.74 | 131800 |
| 2023-11-01 | 31.22 | $30.31 | 132100 |
| 2023-10-31 | 31.32 | $31.21 | 145100 |
| 2023-10-30 | 31.33 | $30.31 | 95100 |
| 2023-10-27 | 31.44 | $29.96 | 108600 |
| 2023-10-26 | 31.60 | $30.29 | 103800 |
| 2023-10-25 | 31.73 | $30.62 | 78500 |
| 2023-10-24 | 31.85 | $31.56 | 85300 |
| 2023-10-23 | 31.88 | $30.93 | 121200 |
| 2023-10-20 | 31.98 | $31.49 | 150600 |
| 2023-10-19 | 32.03 | $31.73 | 110600 |
| 2023-10-18 | 32.06 | $32.37 | 99000 |
| 2023-10-17 | 32.03 | $33.24 | 193300 |
| 2023-10-16 | 31.90 | $31.33 | 197400 |
| 2023-10-13 | 31.97 | $31.00 | 186400 |
| 2023-10-12 | 32.07 | $31.52 | 90700 |
| 2023-10-11 | 32.12 | $32.95 | 93500 |
| 2023-10-10 | 32.04 | $33.21 | 175500 |
| 2023-10-09 | 31.91 | $32.28 | 131700 |
| 2023-10-06 | 31.88 | $32.63 | 99100 |
| 2023-10-05 | 31.80 | $32.24 | 184400 |
| 2023-10-04 | 31.75 | $31.62 | 136200 |
| 2023-10-03 | 31.76 | $30.42 | 157600 |
| 2023-10-02 | 31.90 | $30.61 | 160400 |
| 2023-09-29 | 32.04 | $30.85 | 138300 |
| 2023-09-28 | 32.17 | $31.15 | 182000 |
| 2023-09-27 | 32.27 | $30.80 | 111300 |
| 2023-09-26 | 32.43 | $30.21 | 118900 |
| 2023-09-25 | 32.66 | $30.62 | 74200 |
| 2023-09-22 | 32.88 | $29.94 | 85200 |
| 2023-09-21 | 33.19 | $30.33 | 97800 |
| 2023-09-20 | 33.49 | $30.46 | 112300 |
| 2023-09-19 | 33.81 | $30.97 | 139300 |
| 2023-09-18 | 34.10 | $31.74 | 311300 |
| 2023-09-15 | 34.35 | $32.58 | 562200 |
| 2023-09-14 | 34.54 | $31.66 | 221500 |
| 2023-09-13 | 34.84 | $31.11 | 366700 |
| 2023-09-12 | 35.24 | $31.65 | 192700 |
| 2023-09-11 | 35.61 | $33.20 | 245700 |
| 2023-09-08 | 35.87 | $33.24 | 263800 |
| 2023-09-07 | 36.14 | $33.68 | 477200 |
| 2023-09-06 | 36.40 | $31.11 | 437500 |
| 2023-09-05 | 36.96 | $31.76 | 586300 |
| 2023-09-01 | 37.51 | $37.90 | 161900 |
| 2023-08-31 | 37.47 | $37.86 | 230700 |
| 2023-08-30 | 37.42 | $38.12 | 187900 |
| 2023-08-29 | 37.35 | $38.06 | 143600 |
| 2023-08-28 | 37.28 | $37.48 | 102100 |
| 2023-08-25 | 37.25 | $37.37 | 75800 |
| 2023-08-24 | 37.24 | $37.13 | 141300 |
| 2023-08-23 | 37.25 | $37.42 | 100800 |
| 2023-08-22 | 37.24 | $37.69 | 96300 |
| 2023-08-21 | 37.19 | $37.57 | 198000 |
| 2023-08-18 | 37.15 | $37.71 | 117500 |
| 2023-08-17 | 37.09 | $37.61 | 141800 |
| 2023-08-16 | 37.04 | $38.33 | 121500 |
| 2023-08-15 | 36.90 | $38.69 | 104100 |
| 2023-08-14 | 36.71 | $39.11 | 224300 |
| 2023-08-11 | 36.46 | $38.99 | 98400 |
| 2023-08-10 | 36.19 | $39.33 | 144500 |
| 2023-08-09 | 35.86 | $39.02 | 209200 |
| 2023-08-08 | 35.53 | $39.25 | 220900 |
| 2023-08-07 | 35.14 | $38.06 | 173700 |
| 2023-08-04 | 34.83 | $37.67 | 228500 |
| 2023-08-03 | 34.53 | $36.08 | 152300 |
| 2023-08-02 | 34.37 | $36.28 | 109500 |
| 2023-08-01 | 34.17 | $36.95 | 154800 |
| 2023-07-31 | 33.87 | $36.63 | 137900 |
| 2023-07-28 | 33.58 | $34.76 | 91100 |
| 2023-07-27 | 33.46 | $34.55 | 125300 |
| 2023-07-26 | 33.35 | $35.24 | 109600 |
| 2023-07-25 | 33.15 | $34.32 | 127100 |
| 2023-07-24 | 33.02 | $34.07 | 135300 |
| 2023-07-21 | 32.91 | $34.47 | 143600 |
| 2023-07-20 | 32.75 | $34.70 | 109400 |
| 2023-07-19 | 32.54 | $34.77 | 187300 |
| 2023-07-18 | 32.31 | $34.87 | 178200 |
| 2023-07-17 | 32.04 | $33.62 | 128600 |
| 2023-07-14 | 31.87 | $33.47 | 146300 |
| 2023-07-13 | 31.70 | $32.70 | 158900 |
| 2023-07-12 | 31.60 | $32.69 | 100200 |
| 2023-07-11 | 31.49 | $32.07 | 72000 |
| 2023-07-10 | 31.42 | $32.05 | 138500 |
| 2023-07-07 | 31.36 | $30.74 | 121700 |
| 2023-07-06 | 31.42 | $29.85 | 217300 |
| 2023-07-05 | 31.59 | $30.58 | 257000 |
| 2023-07-03 | 31.69 | $31.02 | 55900 |
| 2023-06-30 | 31.77 | $31.60 | 133300 |
| 2023-06-29 | 31.78 | $32.41 | 130800 |
| 2023-06-28 | 31.72 | $32.27 | 141400 |
| 2023-06-27 | 31.66 | $31.14 | 122200 |
| 2023-06-26 | 31.71 | $29.55 | 111600 |
| 2023-06-23 | 31.94 | $29.68 | 621800 |
| 2023-06-22 | 32.18 | $29.74 | 185600 |
| 2023-06-21 | 32.44 | $31.08 | 115900 |
| 2023-06-20 | 32.58 | $31.61 | 137900 |
| 2023-06-16 | 32.68 | $31.12 | 437300 |
| 2023-06-15 | 32.84 | $32.02 | 164800 |
| 2023-06-14 | 32.93 | $31.52 | 261800 |
| 2023-06-13 | 33.08 | $33.45 | 205000 |
| 2023-06-12 | 33.04 | $32.90 | 154800 |
| 2023-06-09 | 33.06 | $33.12 | 99400 |
| 2023-06-08 | 33.05 | $33.36 | 179900 |
| 2023-06-07 | 33.02 | $33.67 | 171100 |
| 2023-06-06 | 32.95 | $33.59 | 179700 |
| 2023-06-05 | 32.88 | $32.44 | 142200 |
| 2023-06-02 | 32.93 | $33.74 | 155200 |
| 2023-06-01 | 32.84 | $32.28 | 128300 |
| 2023-05-31 | 32.90 | $31.62 | 221600 |
| 2023-05-30 | 33.03 | $30.93 | 86000 |
| 2023-05-26 | 33.25 | $31.27 | 102200 |
| 2023-05-25 | 33.46 | $31.10 | 173700 |
| 2023-05-24 | 33.71 | $31.28 | 151600 |
| 2023-05-23 | 33.97 | $31.24 | 160900 |
| 2023-05-22 | 34.26 | $31.55 | 204000 |
| 2023-05-19 | 34.54 | $33.35 | 185600 |
| 2023-05-18 | 34.67 | $33.85 | 123600 |
| 2023-05-17 | 34.75 | $33.71 | 157400 |
| 2023-05-16 | 34.86 | $32.89 | 128300 |
| 2023-05-15 | 35.07 | $33.88 | 162300 |
| 2023-05-12 | 35.19 | $33.50 | 129200 |
| 2023-05-11 | 35.37 | $32.91 | 156700 |
| 2023-05-10 | 35.63 | $32.62 | 178900 |
| 2023-05-09 | 35.95 | $31.83 | 270800 |
| 2023-05-08 | 36.38 | $34.98 | 204300 |
| 2023-05-05 | 36.53 | $34.88 | 194600 |
| 2023-05-04 | 36.70 | $34.15 | 165500 |
| 2023-05-03 | 36.97 | $35.04 | 157100 |
| 2023-05-02 | 37.17 | $35.01 | 156200 |
| 2023-05-01 | 37.40 | $35.81 | 127600 |
| 2023-04-28 | 37.57 | $35.49 | 152800 |
| 2023-04-27 | 37.79 | $36.08 | 93600 |
| 2023-04-26 | 37.97 | $35.48 | 108000 |
| 2023-04-25 | 38.23 | $36.48 | 91300 |
| 2023-04-24 | 38.41 | $37.54 | 94200 |
| 2023-04-21 | 38.50 | $38.71 | 203700 |
| 2023-04-20 | 38.48 | $36.64 | 226700 |
| 2023-04-19 | 38.68 | $40.28 | 204300 |
| 2023-04-18 | 38.51 | $40.24 | 151500 |
| 2023-04-17 | 38.32 | $39.51 | 79800 |
| 2023-04-14 | 38.20 | $39.06 | 124900 |
| 2023-04-13 | 38.11 | $40.17 | 185500 |
| 2023-04-12 | 37.89 | $38.87 | 217200 |
| 2023-04-11 | 37.79 | $39.87 | 231200 |
| 2023-04-10 | 37.57 | $38.92 | 173300 |
| 2023-04-06 | 37.43 | $38.16 | 129900 |
| 2023-04-05 | 37.35 | $38.27 | 124000 |
| 2023-04-04 | 37.25 | $38.79 | 142200 |
| 2023-04-03 | 37.09 | $37.70 | 157700 |
| 2023-03-31 | 37.03 | $36.47 | 191300 |
| 2023-03-30 | 37.09 | $35.78 | 188700 |
| 2023-03-29 | 37.22 | $37.71 | 187500 |
| 2023-03-28 | 37.17 | $38.27 | 93900 |
| 2023-03-27 | 37.06 | $39.05 | 153100 |
| 2023-03-24 | 36.85 | $38.19 | 102200 |
| 2023-03-23 | 36.71 | $38.50 | 152400 |
| 2023-03-22 | 36.52 | $39.18 | 265900 |
| 2023-03-21 | 36.24 | $39.66 | 350800 |
| 2023-03-20 | 35.88 | $36.71 | 167200 |
| 2023-03-17 | 35.79 | $36.93 | 639700 |
| 2023-03-16 | 35.67 | $37.08 | 211400 |
| 2023-03-15 | 35.52 | $35.55 | 235200 |
| 2023-03-14 | 35.52 | $35.81 | 169000 |
| 2023-03-13 | 35.49 | $35.32 | 186200 |
| 2023-03-10 | 35.51 | $34.97 | 222500 |
| 2023-03-09 | 35.56 | $36.26 | 216200 |
| 2023-03-08 | 35.49 | $36.87 | 179600 |
| 2023-03-07 | 35.35 | $35.75 | 162300 |
| 2023-03-06 | 35.30 | $36.11 | 264700 |
| 2023-03-03 | 35.22 | $38.03 | 177500 |
| 2023-03-02 | 34.92 | $37.86 | 203100 |
| 2023-03-01 | 34.61 | $36.51 | 207400 |
| 2023-02-28 | 34.41 | $34.90 | 341100 |
| 2023-02-27 | 34.36 | $35.25 | 202800 |
| 2023-02-24 | 34.27 | $35.44 | 259300 |
| 2023-02-23 | 34.15 | $32.65 | 149800 |
| 2023-02-22 | 34.30 | $33.16 | 157300 |
| 2023-02-21 | 34.42 | $33.22 | 145500 |
| 2023-02-17 | 34.55 | $34.46 | 93400 |
| 2023-02-16 | 34.56 | $34.81 | 104100 |
| 2023-02-15 | 34.53 | $35.03 | 110200 |
| 2023-02-14 | 34.48 | $35.10 | 162100 |
| 2023-02-13 | 34.42 | $34.86 | 119600 |
| 2023-02-10 | 34.37 | $34.57 | 78100 |
| 2023-02-09 | 34.35 | $34.93 | 158800 |
| 2023-02-08 | 34.29 | $34.59 | 105700 |
| 2023-02-07 | 34.25 | $35.76 | 131800 |
| 2023-02-06 | 34.10 | $34.92 | 110000 |
| 2023-02-03 | 34.01 | $36.35 | 183400 |
| 2023-02-02 | 33.76 | $36.96 | 164800 |
| 2023-02-01 | 33.43 | $36.27 | 162200 |
| 2023-01-31 | 33.13 | $35.64 | 181500 |
| 2023-01-30 | 32.86 | $34.22 | 117000 |
| 2023-01-27 | 32.72 | $34.79 | 114400 |
| 2023-01-26 | 32.50 | $33.61 | 80800 |
| 2023-01-25 | 32.38 | $33.54 | 72800 |
| 2023-01-24 | 32.26 | $33.26 | 86000 |
| 2023-01-23 | 32.16 | $33.75 | 106200 |
| 2023-01-20 | 31.99 | $34.02 | 116000 |
| 2023-01-19 | 31.78 | $33.33 | 143400 |
| 2023-01-18 | 31.61 | $34.52 | 163500 |
| 2023-01-17 | 31.31 | $35.10 | 177800 |
| 2023-01-13 | 30.91 | $35.90 | 248300 |
| 2023-01-12 | 30.38 | $35.24 | 311700 |
| 2023-01-11 | 29.87 | $33.30 | 222000 |
| 2023-01-10 | 29.51 | $31.30 | 175100 |
| 2023-01-09 | 29.32 | $30.14 | 183500 |
| 2023-01-06 | 29.23 | $28.35 | 135500 |
| 2023-01-05 | 29.33 | $27.84 | 227300 |
| 2023-01-04 | 29.48 | $28.70 | 195700 |
| 2023-01-03 | 29.57 | $28.26 | 247700 |
| 2022-12-30 | 29.70 | $29.59 | 115100 |
| 2022-12-29 | 29.72 | $29.72 | 112100 |
| 2022-12-28 | 29.71 | $28.71 | 131900 |
| 2022-12-27 | 29.82 | $29.14 | 117800 |
| 2022-12-23 | 29.89 | $29.89 | 126300 |
| 2022-12-22 | 29.89 | $30.79 | 154700 |
| 2022-12-21 | 29.80 | $30.79 | 202200 |
| 2022-12-20 | 29.69 | $28.88 | 339000 |
| 2022-12-19 | 29.78 | $29.45 | 334000 |
| 2022-12-16 | 29.81 | $31.14 | 2.2M |
| 2022-12-15 | 29.67 | $27.17 | 276800 |
| 2022-12-14 | 29.94 | $29.55 | 250800 |
| 2022-12-13 | 29.98 | $29.34 | 291100 |
| 2022-12-12 | 30.05 | $29.40 | 201800 |
| 2022-12-09 | 30.11 | $28.64 | 184100 |
| 2022-12-08 | 30.27 | $29.70 | 233400 |
| 2022-12-07 | 30.33 | $29.20 | 318700 |
| 2022-12-06 | 30.45 | $29.61 | 504100 |
| 2022-12-05 | 30.54 | $29.13 | 307500 |
| 2022-12-02 | 30.68 | $28.40 | 147400 |
| 2022-12-01 | 30.92 | $28.33 | 176100 |
| 2022-11-30 | 31.20 | $28.46 | 324700 |
| 2022-11-29 | 31.49 | $27.83 | 165700 |
| 2022-11-28 | 31.87 | $28.10 | 206200 |
| 2022-11-25 | 32.27 | $29.43 | 121200 |
| 2022-11-23 | 32.57 | $29.02 | 200000 |
| 2022-11-22 | 32.94 | $28.13 | 198900 |
| 2022-11-21 | 33.45 | $28.28 | 316800 |
| 2022-11-18 | 33.99 | $30.12 | 339100 |
| 2022-11-17 | 34.40 | $30.12 | 358700 |
| 2022-11-16 | 34.85 | $30.60 | 353200 |
| 2022-11-15 | 35.29 | $33.78 | 197100 |
| 2022-11-14 | 35.45 | $33.57 | 266900 |
| 2022-11-11 | 35.65 | $36.59 | 284900 |
| 2022-11-10 | 35.55 | $36.33 | 632800 |
| 2022-11-09 | 35.47 | $36.18 | 626800 |
| 2022-11-08 | 35.40 | $37.17 | 425000 |
| 2022-11-07 | 35.21 | $36.01 | 494700 |
| 2022-11-04 | 35.13 | $37.95 | 452600 |
| 2022-11-03 | 34.83 | $33.23 | 307600 |
| 2022-11-02 | 35.00 | $34.94 | 242900 |
| 2022-11-01 | 35.00 | $35.23 | 228100 |
| 2022-10-31 | 34.98 | $35.46 | 323200 |
| 2022-10-28 | 34.93 | $35.16 | 194300 |
| 2022-10-27 | 34.90 | $34.61 | 167600 |
| 2022-10-26 | 34.93 | $34.81 | 176700 |
| 2022-10-25 | 34.95 | $33.67 | 165500 |
| 2022-10-24 | 35.08 | $31.99 | 187300 |
| 2022-10-21 | 35.41 | $32.01 | 207900 |
| 2022-10-20 | 35.76 | $32.02 | 230300 |
| 2022-10-19 | 36.16 | $32.21 | 229800 |
| 2022-10-18 | 36.57 | $33.67 | 260900 |
| 2022-10-17 | 36.88 | $33.12 | 263800 |
| 2022-10-14 | 37.27 | $31.50 | 237600 |
| 2022-10-13 | 37.88 | $33.32 | 263200 |
| 2022-10-12 | 38.36 | $32.68 | 214400 |
| 2022-10-11 | 38.96 | $33.54 | 273500 |
| 2022-10-10 | 39.53 | $33.63 | 293200 |
| 2022-10-07 | 40.15 | $35.45 | 254800 |
| 2022-10-06 | 40.65 | $39.14 | 101100 |
| 2022-10-05 | 40.81 | $39.71 | 174500 |
| 2022-10-04 | 40.92 | $40.91 | 257400 |
| 2022-10-03 | 40.92 | $39.23 | 216500 |
| 2022-09-30 | 41.10 | $39.00 | 427600 |
| 2022-09-29 | 41.32 | $39.32 | 255000 |
| 2022-09-28 | 41.53 | $39.78 | 514000 |
| 2022-09-27 | 41.72 | $39.39 | 185700 |
| 2022-09-26 | 41.96 | $40.53 | 321700 |
| 2022-09-23 | 42.11 | $41.09 | 214000 |
| 2022-09-22 | 42.22 | $40.58 | 290700 |
| 2022-09-21 | 42.40 | $41.71 | 452400 |
| 2022-09-20 | 42.47 | $39.14 | 123900 |
| 2022-09-19 | 42.82 | $39.00 | 220500 |
| 2022-09-16 | 43.22 | $39.24 | 428000 |
| 2022-09-15 | 43.64 | $41.05 | 328100 |
| 2022-09-14 | 43.91 | $42.96 | 270700 |
| 2022-09-13 | 44.01 | $42.13 | 346700 |
| 2022-09-12 | 44.21 | $43.14 | 184200 |
| 2022-09-09 | 44.32 | $42.53 | 207900 |
| 2022-09-08 | 44.51 | $41.60 | 226900 |
| 2022-09-07 | 44.82 | $41.54 | 249900 |
| 2022-09-06 | 45.16 | $40.81 | 423400 |
| 2022-09-02 | 45.62 | $40.23 | 274500 |
| 2022-09-01 | 46.19 | $42.38 | 168200 |
| 2022-08-31 | 46.59 | $43.13 | 177200 |
| 2022-08-30 | 46.95 | $42.67 | 137700 |
| 2022-08-29 | 47.40 | $43.25 | 164900 |
| 2022-08-26 | 47.84 | $43.20 | 209000 |
| 2022-08-25 | 48.33 | $46.46 | 167400 |
| 2022-08-24 | 48.52 | $46.40 | 227100 |
| 2022-08-23 | 48.75 | $45.60 | 191700 |
| 2022-08-22 | 49.08 | $45.11 | 279400 |
| 2022-08-19 | 49.50 | $46.68 | 323300 |
| 2022-08-18 | 49.79 | $47.26 | 200500 |
| 2022-08-17 | 50.06 | $47.64 | 315600 |
| 2022-08-16 | 50.32 | $47.70 | 283700 |
| 2022-08-15 | 50.59 | $49.05 | 276200 |
| 2022-08-12 | 50.75 | $49.61 | 258500 |
| 2022-08-11 | 50.87 | $49.43 | 203700 |
| 2022-08-10 | 51.03 | $51.14 | 359300 |
| 2022-08-09 | 51.01 | $50.59 | 316500 |
| 2022-08-08 | 51.06 | $52.95 | 168600 |
| 2022-08-05 | 50.86 | $54.40 | 331300 |
| 2022-08-04 | 50.49 | $55.62 | 369000 |
| 2022-08-03 | 49.95 | $56.87 | 270600 |
| 2022-08-02 | 49.22 | $56.80 | 220200 |
| 2022-08-01 | 48.42 | $54.69 | 233600 |
| 2022-07-29 | 47.76 | $53.03 | 132900 |
| 2022-07-28 | 47.20 | $52.99 | 163100 |
| 2022-07-27 | 46.59 | $52.64 | 195800 |
| 2022-07-26 | 45.96 | $51.04 | 130900 |
| 2022-07-25 | 45.42 | $51.06 | 138500 |
| 2022-07-22 | 44.83 | $50.97 | 336300 |
| 2022-07-21 | 44.18 | $52.52 | 374900 |
| 2022-07-20 | 43.31 | $49.19 | 353000 |
| 2022-07-19 | 42.69 | $47.82 | 238900 |
| 2022-07-18 | 42.15 | $43.90 | 177500 |
| 2022-07-15 | 41.96 | $46.53 | 239500 |
| 2022-07-14 | 41.48 | $44.34 | 207500 |
| 2022-07-13 | 41.18 | $45.97 | 192500 |
| 2022-07-12 | 40.68 | $45.26 | 155800 |
| 2022-07-11 | 40.19 | $44.71 | 136400 |
| 2022-07-08 | 39.72 | $45.73 | 189800 |
| 2022-07-07 | 39.09 | $46.24 | 281200 |
| 2022-07-06 | 38.33 | $42.15 | 140600 |
| 2022-07-05 | 37.93 | $41.45 | 263600 |
| 2022-07-01 | 37.56 | $38.61 | 262900 |
| 2022-06-30 | 37.45 | $38.59 | 184000 |
| 2022-06-29 | 37.33 | $39.52 | 134500 |
| 2022-06-28 | 37.10 | $39.46 | 144100 |
| 2022-06-27 | 36.85 | $40.30 | 167200 |
| 2022-06-24 | 36.49 | $40.09 | 470400 |
| 2022-06-23 | 36.11 | $39.98 | 296300 |
| 2022-06-22 | 35.70 | $37.33 | 398600 |
| 2022-06-21 | 35.53 | $36.97 | 328700 |
| 2022-06-17 | 35.38 | $34.73 | 353100 |
| 2022-06-16 | 35.45 | $34.22 | 226800 |
| 2022-06-15 | 35.58 | $35.80 | 245600 |
| 2022-06-14 | 35.55 | $33.96 | 168800 |
| 2022-06-13 | 35.72 | $33.71 | 271000 |
| 2022-06-10 | 35.93 | $35.17 | 174700 |
| 2022-06-09 | 36.01 | $36.18 | 310700 |
| 2022-06-08 | 36.00 | $35.53 | 179800 |
| 2022-06-07 | 36.05 | $35.94 | 327000 |
| 2022-06-06 | 36.06 | $33.46 | 640600 |
| 2022-06-03 | 36.33 | $37.17 | 326000 |
| 2022-06-02 | 36.24 | $38.28 | 312300 |
| 2022-06-01 | 36.03 | $36.69 | 491200 |
| 2022-05-31 | 35.96 | $37.54 | 495400 |
| 2022-05-27 | 35.79 | $36.62 | 148100 |
| 2022-05-26 | 35.71 | $35.56 | 181600 |
| 2022-05-25 | 35.72 | $34.96 | 168300 |
| 2022-05-24 | 35.80 | $34.14 | 161400 |
| 2022-05-23 | 35.98 | $34.82 | 261000 |
| 2022-05-20 | 36.10 | $36.11 | 241100 |
| 2022-05-19 | 36.10 | $34.80 | 270600 |
| 2022-05-18 | 36.23 | $32.47 | 279700 |
| 2022-05-17 | 36.63 | $33.84 | 288900 |
| 2022-05-16 | 36.92 | $33.41 | 247800 |
| 2022-05-13 | 37.29 | $36.69 | 290600 |
| 2022-05-12 | 37.35 | $33.58 | 359400 |
| 2022-05-11 | 37.75 | $30.56 | 250500 |
| 2022-05-10 | 38.51 | $31.32 | 341800 |
| 2022-05-09 | 39.27 | $32.02 | 310400 |
| 2022-05-06 | 40.03 | $35.54 | 357800 |
| 2022-05-05 | 40.50 | $37.10 | 318300 |
| 2022-05-04 | 40.86 | $39.90 | 202700 |
| 2022-05-03 | 40.96 | $37.85 | 148700 |
| 2022-05-02 | 41.29 | $38.53 | 225800 |
| 2022-04-29 | 41.58 | $36.48 | 178000 |
| 2022-04-28 | 42.11 | $38.21 | 178300 |
| 2022-04-27 | 42.52 | $37.81 | 250800 |
| 2022-04-26 | 43.02 | $38.38 | 230400 |
| 2022-04-25 | 43.51 | $40.85 | 264900 |
| 2022-04-22 | 43.79 | $39.12 | 526600 |
| 2022-04-21 | 44.28 | $39.60 | 271300 |
| 2022-04-20 | 44.77 | $42.35 | 206900 |
| 2022-04-19 | 45.03 | $42.70 | 220600 |
| 2022-04-18 | 45.27 | $41.66 | 239100 |
| 2022-04-14 | 45.65 | $43.00 | 339200 |
| 2022-04-13 | 45.93 | $42.71 | 274300 |
| 2022-04-12 | 46.27 | $41.59 | 264000 |
| 2022-04-11 | 46.76 | $41.78 | 305700 |
| 2022-04-08 | 47.29 | $44.30 | 190900 |
| 2022-04-07 | 47.60 | $46.32 | 340700 |
| 2022-04-06 | 47.74 | $45.75 | 150800 |
| 2022-04-05 | 47.94 | $46.89 | 211100 |
| 2022-04-04 | 48.06 | $48.89 | 134200 |
| 2022-04-01 | 47.97 | $49.31 | 311500 |
| 2022-03-31 | 47.83 | $48.47 | 183000 |
| 2022-03-30 | 47.76 | $49.55 | 194500 |
| 2022-03-29 | 47.57 | $50.36 | 267600 |
| 2022-03-28 | 47.28 | $47.77 | 193700 |
| 2022-03-25 | 47.22 | $47.96 | 196300 |
| 2022-03-24 | 47.15 | $49.53 | 220600 |
| 2022-03-23 | 46.90 | $49.95 | 328400 |
| 2022-03-22 | 46.57 | $49.71 | 439200 |
| 2022-03-21 | 46.24 | $47.63 | 272900 |
| 2022-03-18 | 46.10 | $48.35 | 614600 |
| 2022-03-17 | 45.86 | $49.70 | 501200 |
| 2022-03-16 | 45.46 | $45.41 | 629200 |
| 2022-03-15 | 45.46 | $39.91 | 625500 |
| 2022-03-14 | 46.05 | $36.28 | 612500 |
| 2022-03-11 | 47.08 | $40.28 | 322500 |
| 2022-03-10 | 47.79 | $43.38 | 223500 |
| 2022-03-09 | 48.26 | $43.24 | 347100 |
| 2022-03-08 | 48.78 | $40.74 | 411700 |
| 2022-03-07 | 49.63 | $40.26 | 552900 |
| 2022-03-04 | 50.62 | $41.51 | 419100 |
| 2022-03-03 | 51.57 | $43.43 | 342200 |
| 2022-03-02 | 52.43 | $46.79 | 372500 |
| 2022-03-01 | 53.03 | $45.91 | 573100 |
| 2022-02-28 | 53.77 | $48.12 | 733200 |
| 2022-02-25 | 54.37 | $50.51 | 779800 |
| 2022-02-24 | 54.78 | $55.95 | 404000 |
| 2022-02-23 | 54.65 | $51.56 | 357400 |
| 2022-02-22 | 54.98 | $53.15 | 255900 |
| 2022-02-18 | 55.17 | $54.37 | 325500 |
| 2022-02-17 | 55.25 | $54.06 | 244400 |
| 2022-02-16 | 55.38 | $58.30 | 216000 |
| 2022-02-15 | 55.07 | $59.08 | 226500 |
| 2022-02-14 | 54.65 | $56.20 | 555100 |
| 2022-02-11 | 54.49 | $58.21 | 395200 |
| 2022-02-10 | 54.10 | $56.57 | 670500 |
| 2022-02-09 | 53.84 | $55.30 | 473500 |
| 2022-02-08 | 53.68 | $50.06 | 219300 |
| 2022-02-07 | 54.06 | $47.83 | 226700 |
| 2022-02-04 | 54.72 | $48.53 | 299400 |
| 2022-02-03 | 55.37 | $50.71 | 322000 |
| 2022-02-02 | 55.86 | $51.29 | 250700 |
| 2022-02-01 | 56.34 | $52.88 | 325600 |
| 2022-01-31 | 56.71 | $51.48 | 244000 |
| 2022-01-28 | 57.26 | $47.24 | 351800 |
| 2022-01-27 | 58.31 | $46.35 | 344400 |
| 2022-01-26 | 59.57 | $48.87 | 382500 |
| 2022-01-25 | 60.70 | $50.56 | 223900 |
| 2022-01-24 | 61.77 | $53.16 | 748000 |
| 2022-01-21 | 62.67 | $51.37 | 380900 |
| 2022-01-20 | 63.86 | $53.01 | 322200 |
| 2022-01-19 | 65.00 | $54.16 | 317700 |
| 2022-01-18 | 66.14 | $55.27 | 353200 |
| 2022-01-14 | 67.29 | $60.35 | 344100 |
| 2022-01-13 | 68.02 | $61.04 | 304200 |
| 2022-01-12 | 68.75 | $64.28 | 267200 |
| 2022-01-11 | 69.22 | $65.12 | 259000 |
| 2022-01-10 | 69.66 | $62.59 | 336400 |
| 2022-01-07 | 70.40 | $60.06 | 382900 |
| 2022-01-06 | 71.49 | $61.92 | 300000 |
| 2022-01-05 | 72.50 | $60.47 | 503900 |
| 2022-01-04 | 73.76 | $65.34 | 331600 |
| 2022-01-03 | 74.65 | $67.04 | 533700 |
| 2021-12-31 | 75.45 | $73.48 | 633200 |
| 2021-12-30 | 75.66 | $72.87 | 339300 |
| 2021-12-29 | 75.95 | $74.11 | 355700 |
| 2021-12-28 | 76.14 | $71.53 | 396500 |
| 2021-12-27 | 76.63 | $70.56 | 204200 |
| 2021-12-23 | 77.27 | $70.84 | 214700 |
| 2021-12-22 | 77.95 | $71.32 | 317200 |
| 2021-12-21 | 78.64 | $70.90 | 635100 |
| 2021-12-20 | 79.46 | $66.48 | 454700 |
| 2021-12-17 | 80.82 | $68.93 | 1.3M |
| 2021-12-16 | 82.08 | $67.73 | 651700 |
| 2021-12-15 | 83.59 | $73.13 | 602100 |
| 2021-12-14 | 84.69 | $70.93 | 528100 |
| 2021-12-13 | 86.14 | $73.01 | 357400 |
| 2021-12-10 | 87.52 | $74.99 | 510300 |
| 2021-12-09 | 88.84 | $78.76 | 261300 |
| 2021-12-08 | 89.90 | $80.94 | 400700 |
| 2021-12-07 | 90.84 | $81.22 | 393700 |
| 2021-12-06 | 91.85 | $76.00 | 624100 |
| 2021-12-03 | 93.52 | $75.53 | 845900 |
| 2021-12-02 | 95.42 | $88.54 | 338600 |
| 2021-12-01 | 96.14 | $85.38 | 556600 |
| 2021-11-30 | 97.27 | $93.67 | 494100 |
| 2021-11-29 | 97.65 | $96.75 | 341800 |
| 2021-11-26 | 97.75 | $94.56 | 211100 |
| 2021-11-24 | 98.08 | $98.30 | 306700 |
| 2021-11-23 | 98.06 | $98.29 | 456200 |
| 2021-11-22 | 98.03 | $104.50 | 465600 |
| 2021-11-19 | 97.35 | $113.47 | 274900 |
| 2021-11-18 | 95.66 | $112.83 | 483500 |
| 2021-11-17 | 93.85 | $117.36 | 281200 |
| 2021-11-16 | 91.37 | $119.45 | 601700 |
| 2021-11-15 | 88.42 | $119.12 | 2.4M |
| 2021-11-12 | 85.19 | $109.93 | 540500 |
| 2021-11-11 | 82.58 | $105.05 | 412700 |
| 2021-11-10 | 80.22 | $97.72 | 540600 |
| 2021-11-09 | 78.37 | $97.80 | 599700 |
| 2021-11-08 | 76.33 | $88.21 | 378400 |
| 2021-11-05 | 75.08 | $85.99 | 909800 |
| 2021-11-04 | 73.93 | $72.39 | 359700 |
| 2021-11-03 | 74.09 | $74.96 | 263100 |
| 2021-11-02 | 74.00 | $71.45 | 302400 |
| 2021-11-01 | 74.27 | $70.67 | 351600 |
| 2021-10-29 | 74.65 | $68.63 | 438600 |
| 2021-10-28 | 75.28 | $72.27 | 340700 |
| 2021-10-27 | 75.60 | $69.07 | 214100 |
| 2021-10-26 | 76.28 | $71.49 | 260000 |
| 2021-10-25 | 76.79 | $72.34 | 361500 |
| 2021-10-22 | 77.26 | $72.03 | 228300 |
| 2021-10-21 | 77.81 | $71.92 | 492400 |
| 2021-10-20 | 78.42 | $69.63 | 478900 |
| 2021-10-19 | 79.35 | $69.38 | 361000 |
| 2021-10-18 | 80.40 | $72.03 | 337600 |
| 2021-10-15 | 81.28 | $71.49 | 312400 |
| 2021-10-14 | 82.31 | $70.96 | 459800 |
| 2021-10-13 | 83.51 | $71.19 | 458300 |
| 2021-10-12 | 84.80 | $71.36 | 445500 |
| 2021-10-11 | 86.22 | $71.42 | 1.0M |
| 2021-10-08 | 87.78 | $74.13 | 991700 |
| 2021-10-07 | 89.21 | $83.90 | 683500 |
| 2021-10-06 | 89.77 | $84.91 | 436100 |
| 2021-10-05 | 90.28 | $90.79 | 292600 |
| 2021-10-04 | 90.23 | $89.89 | 306300 |
| 2021-10-01 | 90.27 | $89.42 | 493100 |
| 2021-09-30 | 90.35 | $91.05 | 862400 |
| 2021-09-29 | 90.28 | $95.24 | 535300 |
| 2021-09-28 | 89.76 | $94.48 | 586500 |
| 2021-09-27 | 89.26 | $100.41 | 564700 |
| 2021-09-24 | 88.09 | $95.62 | 504100 |
| 2021-09-23 | 87.30 | $96.37 | 653400 |
| 2021-09-22 | 86.34 | $90.29 | 569600 |
| 2021-09-21 | 85.92 | $85.07 | 823400 |
| 2021-09-20 | 86.01 | $82.81 | 1.3M |
| 2021-09-17 | 86.35 | $96.81 | 7.0M |
| 2021-09-16 | 85.25 | $95.16 | 809500 |
| 2021-09-15 | 84.21 | $96.20 | 1.1M |
| 2021-09-14 | 82.95 | $91.74 | 657100 |
| 2021-09-13 | 82.02 | $89.60 | 897100 |
| 2021-09-10 | 81.22 | $94.88 | 898300 |
| 2021-09-09 | 79.78 | $91.69 | 854700 |
| 2021-09-08 | 78.53 | $87.45 | 759800 |
| 2021-09-07 | 77.59 | $84.37 | 1.2M |
| 2021-09-03 | 76.88 | $80.03 | 407400 |
| 2021-09-02 | 76.55 | $79.49 | 528100 |
| 2021-09-01 | 76.24 | $76.86 | 334900 |
| 2021-08-31 | 76.17 | $75.91 | 381800 |
| 2021-08-30 | 76.20 | $71.32 | 318600 |
| 2021-08-27 | 76.71 | $75.08 | 519500 |
| 2021-08-26 | 76.89 | $69.55 | 273600 |
| 2021-08-25 | 77.66 | $71.98 | 386800 |
| 2021-08-24 | 78.26 | $70.29 | 312700 |
| 2021-08-23 | 79.09 | $71.91 | 360900 |
| 2021-08-20 | 79.85 | $70.19 | 324100 |
| 2021-08-19 | 80.87 | $68.79 | 437600 |
| 2021-08-18 | 82.14 | $73.65 | 335300 |
| 2021-08-17 | 83.03 | $74.92 | 379000 |
| 2021-08-16 | 83.89 | $75.65 | 242000 |
| 2021-08-13 | 84.75 | $76.54 | 340900 |
| 2021-08-12 | 85.62 | $75.56 | 590800 |
| 2021-08-11 | 86.68 | $79.87 | 374600 |
| 2021-08-10 | 87.39 | $82.01 | 516300 |
| 2021-08-09 | 87.96 | $84.83 | 511800 |
| 2021-08-06 | 88.29 | $80.96 | 658800 |
| 2021-08-05 | 89.06 | $93.85 | 388700 |
| 2021-08-04 | 88.56 | $91.84 | 458200 |
| 2021-08-03 | 88.21 | $88.92 | 601800 |
| 2021-08-02 | 88.14 | $89.16 | 440700 |
| 2021-07-30 | 88.03 | $88.37 | 622600 |
| 2021-07-29 | 87.99 | $99.08 | 302800 |
| 2021-07-28 | 86.83 | $98.40 | 343500 |
| 2021-07-27 | 85.61 | $97.15 | 672800 |
| 2021-07-26 | 84.39 | $110.87 | 417400 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
45.09
2026-07-24
Close Price
$41.55
Vol: 108705
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
19.77
Average
40.98
Maximum
102.83
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 45.09 | $41.55 | 108705 |
| 2026-07-23 | 45.51 | $40.99 | 872193 |
| 2026-07-22 | 45.99 | $41.94 | 574939 |
| 2026-07-21 | 46.37 | $45.46 | 443080 |
| 2026-07-20 | 46.40 | $44.55 | 578911 |
| 2026-07-17 | 46.48 | $44.94 | 709535 |
| 2026-07-16 | 46.49 | $45.10 | 520300 |
| 2026-07-15 | 46.46 | $47.04 | 571465 |
| 2026-07-14 | 46.20 | $49.00 | 652636 |
| 2026-07-13 | 45.70 | $47.64 | 354638 |
| 2026-07-10 | 45.30 | $46.88 | 350180 |
| 2026-07-09 | 44.93 | $46.81 | 609510 |
| 2026-07-08 | 44.52 | $46.28 | 470900 |
| 2026-07-07 | 44.13 | $47.04 | 538128 |
| 2026-07-06 | 43.62 | $46.91 | 636581 |
| 2026-07-02 | 43.09 | $49.17 | 1.1M |
| 2026-07-01 | 42.27 | $49.81 | 1.7M |
| 2026-06-30 | 41.34 | $46.41 | 1.3M |
| 2026-06-29 | 40.69 | $45.03 | 714700 |
| 2026-06-26 | 40.13 | $44.51 | 2.0M |
| 2026-06-25 | 39.60 | $43.50 | 684124 |
| 2026-06-24 | 39.13 | $42.27 | 951982 |
| 2026-06-23 | 38.77 | $41.20 | 737100 |
| 2026-06-22 | 38.49 | $39.59 | 635731 |
| 2026-06-18 | 38.35 | $39.17 | 936300 |
| 2026-06-17 | 38.26 | $38.16 | 429408 |
| 2026-06-16 | 38.26 | $38.38 | 448402 |
| 2026-06-15 | 38.25 | $38.38 | 452300 |
| 2026-06-12 | 38.23 | $38.62 | 520004 |
| 2026-06-11 | 38.20 | $39.85 | 745640 |
| 2026-06-10 | 38.05 | $38.73 | 903711 |
| 2026-06-09 | 38.00 | $38.29 | 474940 |
| 2026-06-08 | 38.00 | $38.39 | 434455 |
| 2026-06-05 | 37.99 | $37.99 | 632845 |
| 2026-06-04 | 38.01 | $37.85 | 547800 |
| 2026-06-03 | 38.03 | $36.70 | 338327 |
| 2026-06-02 | 38.16 | $36.91 | 408827 |
| 2026-06-01 | 38.25 | $37.76 | 413828 |
| 2026-05-29 | 38.25 | $37.62 | 388204 |
| 2026-05-28 | 38.25 | $38.33 | 320617 |
| 2026-05-27 | 38.16 | $38.52 | 347123 |
| 2026-05-26 | 38.04 | $38.54 | 554696 |
| 2026-05-22 | 37.89 | $37.85 | 375998 |
| 2026-05-21 | 37.79 | $37.38 | 427231 |
| 2026-05-20 | 37.72 | $38.76 | 327245 |
| 2026-05-19 | 37.48 | $39.30 | 314054 |
| 2026-05-18 | 37.17 | $38.98 | 491742 |
| 2026-05-15 | 36.85 | $38.26 | 373900 |
| 2026-05-14 | 36.56 | $39.16 | 367200 |
| 2026-05-13 | 36.15 | $39.76 | 606800 |
| 2026-05-12 | 35.64 | $39.01 | 601500 |
| 2026-05-11 | 35.14 | $37.97 | 561100 |
| 2026-05-08 | 34.70 | $39.30 | 929947 |
| 2026-05-07 | 34.08 | $36.08 | 614331 |
| 2026-05-06 | 33.73 | $35.25 | 359317 |
| 2026-05-05 | 33.42 | $35.19 | 519200 |
| 2026-05-04 | 33.08 | $34.98 | 457900 |
| 2026-05-01 | 32.72 | $34.89 | 543148 |
| 2026-04-30 | 32.32 | $34.14 | 330125 |
| 2026-04-29 | 31.95 | $35.02 | 434400 |
| 2026-04-28 | 31.44 | $34.89 | 601462 |
| 2026-04-27 | 30.89 | $34.01 | 354300 |
| 2026-04-24 | 30.38 | $33.72 | 444710 |
| 2026-04-23 | 29.86 | $32.93 | 428600 |
| 2026-04-22 | 29.36 | $33.70 | 419058 |
| 2026-04-21 | 28.75 | $32.55 | 678765 |
| 2026-04-20 | 28.21 | $31.45 | 579018 |
| 2026-04-17 | 27.74 | $31.50 | 840613 |
| 2026-04-16 | 27.22 | $30.60 | 582365 |
| 2026-04-15 | 26.77 | $29.23 | 291839 |
| 2026-04-14 | 26.42 | $29.07 | 343418 |
| 2026-04-13 | 26.07 | $28.88 | 391500 |
| 2026-04-10 | 25.71 | $27.63 | 275300 |
| 2026-04-09 | 25.46 | $28.23 | 300600 |
| 2026-04-08 | 25.12 | $27.41 | 477500 |
| 2026-04-07 | 24.85 | $27.75 | 642500 |
| 2026-04-06 | 24.52 | $26.00 | 454100 |
| 2026-04-02 | 24.36 | $25.05 | 302700 |
| 2026-04-01 | 24.29 | $24.51 | 285500 |
| 2026-03-31 | 24.28 | $24.52 | 402915 |
| 2026-03-30 | 24.26 | $24.34 | 382320 |
| 2026-03-27 | 24.28 | $24.19 | 333400 |
| 2026-03-26 | 24.28 | $24.27 | 417649 |
| 2026-03-25 | 24.27 | $24.48 | 267521 |
| 2026-03-24 | 24.21 | $24.02 | 335200 |
| 2026-03-23 | 24.18 | $23.81 | 436528 |
| 2026-03-20 | 24.14 | $24.23 | 920500 |
| 2026-03-19 | 24.04 | $24.18 | 287600 |
| 2026-03-18 | 23.93 | $24.49 | 349815 |
| 2026-03-17 | 23.77 | $24.80 | 386401 |
| 2026-03-16 | 23.54 | $24.60 | 328926 |
| 2026-03-13 | 23.31 | $24.26 | 499932 |
| 2026-03-12 | 23.09 | $23.25 | 533500 |
| 2026-03-11 | 22.93 | $24.19 | 448406 |
| 2026-03-10 | 22.67 | $23.44 | 417600 |
| 2026-03-09 | 22.46 | $24.72 | 493145 |
| 2026-03-06 | 22.10 | $24.91 | 413045 |
| 2026-03-05 | 21.71 | $25.07 | 410400 |
| 2026-03-04 | 21.29 | $25.59 | 721019 |
| 2026-03-03 | 20.81 | $24.51 | 856347 |
| 2026-03-02 | 20.41 | $26.32 | 2.4M |
| 2026-02-27 | 19.83 | $20.33 | 566601 |
| 2026-02-26 | 19.82 | $20.91 | 328270 |
| 2026-02-25 | 19.77 | $19.95 | 377643 |
| 2026-02-24 | 19.81 | $19.22 | 330400 |
| 2026-02-23 | 19.96 | $19.82 | 577206 |
| 2026-02-20 | 20.09 | $19.86 | 280031 |
| 2026-02-19 | 20.25 | $19.77 | 298500 |
| 2026-02-18 | 20.46 | $19.45 | 543714 |
| 2026-02-17 | 20.72 | $19.22 | 295000 |
| 2026-02-13 | 21.05 | $18.78 | 314660 |
| 2026-02-12 | 21.46 | $18.16 | 541816 |
| 2026-02-11 | 21.96 | $19.03 | 633800 |
| 2026-02-10 | 22.42 | $19.27 | 721271 |
| 2026-02-09 | 22.90 | $18.59 | 779114 |
| 2026-02-06 | 23.50 | $21.10 | 954300 |
| 2026-02-05 | 23.89 | $21.71 | 425803 |
| 2026-02-04 | 24.25 | $22.03 | 599800 |
| 2026-02-03 | 24.61 | $21.28 | 524905 |
| 2026-02-02 | 25.07 | $22.32 | 620300 |
| 2026-01-30 | 25.45 | $22.74 | 773900 |
| 2026-01-29 | 25.79 | $22.41 | 500225 |
| 2026-01-28 | 26.18 | $22.00 | 823900 |
| 2026-01-27 | 26.62 | $21.48 | 1.8M |
| 2026-01-26 | 27.14 | $27.22 | 342200 |
| 2026-01-23 | 27.09 | $27.16 | 318300 |
| 2026-01-22 | 27.04 | $27.60 | 521347 |
| 2026-01-21 | 26.93 | $26.68 | 291244 |
| 2026-01-20 | 26.89 | $26.21 | 371400 |
| 2026-01-16 | 26.88 | $26.95 | 454300 |
| 2026-01-15 | 26.78 | $27.38 | 251637 |
| 2026-01-14 | 26.62 | $25.68 | 382900 |
| 2026-01-13 | 26.61 | $27.12 | 655730 |
| 2026-01-12 | 26.43 | $29.21 | 404400 |
| 2026-01-09 | 26.03 | $28.43 | 283100 |
| 2026-01-08 | 25.67 | $28.22 | 379700 |
| 2026-01-07 | 25.29 | $28.18 | 711309 |
| 2026-01-06 | 24.89 | $27.99 | 646900 |
| 2026-01-05 | 24.48 | $27.40 | 578348 |
| 2026-01-02 | 24.10 | $25.22 | 602937 |
| 2025-12-31 | 23.92 | $24.81 | 405609 |
| 2025-12-30 | 23.77 | $24.97 | 415400 |
| 2025-12-29 | 23.60 | $25.18 | 302022 |
| 2025-12-26 | 23.39 | $25.41 | 281700 |
| 2025-12-24 | 23.16 | $25.12 | 251321 |
| 2025-12-23 | 22.94 | $24.44 | 355339 |
| 2025-12-22 | 22.77 | $24.01 | 463732 |
| 2025-12-19 | 22.64 | $23.87 | 1.8M |
| 2025-12-18 | 22.51 | $23.21 | 633200 |
| 2025-12-17 | 22.44 | $22.64 | 563761 |
| 2025-12-16 | 22.41 | $22.31 | 551200 |
| 2025-12-15 | 22.41 | $22.30 | 709143 |
| 2025-12-12 | 22.40 | $23.47 | 850111 |
| 2025-12-11 | 22.28 | $22.46 | 601001 |
| 2025-12-10 | 22.26 | $21.16 | 535262 |
| 2025-12-09 | 22.37 | $21.35 | 388400 |
| 2025-12-08 | 22.47 | $22.00 | 362346 |
| 2025-12-05 | 22.53 | $22.07 | 448400 |
| 2025-12-04 | 22.63 | $22.79 | 259430 |
| 2025-12-03 | 22.72 | $23.02 | 368222 |
| 2025-12-02 | 22.83 | $22.82 | 526124 |
| 2025-12-01 | 23.01 | $23.18 | 441900 |
| 2025-11-28 | 23.19 | $23.04 | 204409 |
| 2025-11-26 | 23.43 | $23.05 | 404245 |
| 2025-11-25 | 23.71 | $23.22 | 419100 |
| 2025-11-24 | 24.03 | $22.60 | 662100 |
| 2025-11-21 | 24.46 | $22.50 | 817532 |
| 2025-11-20 | 24.95 | $20.34 | 592320 |
| 2025-11-19 | 25.70 | $22.03 | 751374 |
| 2025-11-18 | 26.35 | $21.38 | 642100 |
| 2025-11-17 | 27.12 | $21.03 | 397200 |
| 2025-11-14 | 27.97 | $21.53 | 532617 |
| 2025-11-13 | 28.83 | $21.91 | 697111 |
| 2025-11-12 | 29.70 | $23.56 | 833000 |
| 2025-11-11 | 30.45 | $23.80 | 712500 |
| 2025-11-10 | 31.20 | $22.43 | 1.1M |
| 2025-11-07 | 32.11 | $25.54 | 1.2M |
| 2025-11-06 | 32.74 | $33.36 | 751800 |
| 2025-11-05 | 32.62 | $33.24 | 320602 |
| 2025-11-04 | 32.49 | $33.10 | 707810 |
| 2025-11-03 | 32.37 | $32.99 | 643000 |
| 2025-10-31 | 32.24 | $31.21 | 308700 |
| 2025-10-30 | 32.26 | $31.81 | 375379 |
| 2025-10-29 | 32.21 | $33.25 | 356938 |
| 2025-10-28 | 31.99 | $33.89 | 558341 |
| 2025-10-27 | 31.69 | $33.05 | 236000 |
| 2025-10-24 | 31.45 | $33.30 | 219414 |
| 2025-10-23 | 31.17 | $33.16 | 257743 |
| 2025-10-22 | 30.88 | $33.10 | 327202 |
| 2025-10-21 | 30.56 | $33.17 | 265004 |
| 2025-10-20 | 30.22 | $32.99 | 319200 |
| 2025-10-17 | 29.86 | $32.01 | 425309 |
| 2025-10-16 | 29.58 | $31.79 | 404354 |
| 2025-10-15 | 29.31 | $30.48 | 349744 |
| 2025-10-14 | 29.16 | $29.65 | 209800 |
| 2025-10-13 | 29.08 | $29.32 | 186700 |
| 2025-10-10 | 29.04 | $29.11 | 238991 |
| 2025-10-09 | 29.02 | $30.42 | 234800 |
| 2025-10-08 | 28.87 | $30.73 | 287900 |
| 2025-10-07 | 28.69 | $30.33 | 420900 |
| 2025-10-06 | 28.55 | $28.87 | 235933 |
| 2025-10-03 | 28.55 | $28.75 | 284248 |
| 2025-10-02 | 28.56 | $27.77 | 205700 |
| 2025-10-01 | 28.68 | $28.16 | 242552 |
| 2025-09-30 | 28.78 | $28.35 | 276300 |
| 2025-09-29 | 28.87 | $28.98 | 462700 |
| 2025-09-26 | 28.92 | $29.68 | 410040 |
| 2025-09-25 | 28.92 | $27.88 | 287244 |
| 2025-09-24 | 29.09 | $28.08 | 337009 |
| 2025-09-23 | 29.26 | $27.64 | 254406 |
| 2025-09-22 | 29.49 | $27.08 | 486200 |
| 2025-09-19 | 29.78 | $27.77 | 863958 |
| 2025-09-18 | 30.02 | $29.79 | 283000 |
| 2025-09-17 | 30.06 | $29.08 | 257500 |
| 2025-09-16 | 30.17 | $29.71 | 342436 |
| 2025-09-15 | 30.22 | $29.19 | 248712 |
| 2025-09-12 | 30.33 | $29.83 | 214900 |
| 2025-09-11 | 30.37 | $30.38 | 377400 |
| 2025-09-10 | 30.36 | $29.09 | 357145 |
| 2025-09-09 | 30.46 | $30.26 | 460142 |
| 2025-09-08 | 30.45 | $29.51 | 430300 |
| 2025-09-05 | 30.51 | $29.70 | 359400 |
| 2025-09-04 | 30.51 | $30.82 | 257748 |
| 2025-09-03 | 30.35 | $30.70 | 406300 |
| 2025-09-02 | 30.17 | $31.88 | 327200 |
| 2025-08-29 | 29.83 | $31.96 | 358021 |
| 2025-08-28 | 29.43 | $31.33 | 394923 |
| 2025-08-27 | 29.06 | $31.21 | 296900 |
| 2025-08-26 | 28.66 | $30.29 | 261600 |
| 2025-08-25 | 28.32 | $29.93 | 357800 |
| 2025-08-22 | 27.98 | $30.68 | 347033 |
| 2025-08-21 | 27.54 | $29.97 | 528983 |
| 2025-08-20 | 27.13 | $29.11 | 215941 |
| 2025-08-19 | 26.77 | $29.71 | 213960 |
| 2025-08-18 | 26.33 | $29.94 | 366542 |
| 2025-08-15 | 25.83 | $29.33 | 467600 |
| 2025-08-14 | 25.35 | $29.54 | 471021 |
| 2025-08-13 | 24.83 | $29.63 | 539820 |
| 2025-08-12 | 24.29 | $29.10 | 503632 |
| 2025-08-11 | 23.77 | $28.69 | 933417 |
| 2025-08-08 | 23.27 | $28.08 | 1.8M |
| 2025-08-07 | 22.82 | $21.46 | 457677 |
| 2025-08-06 | 23.02 | $21.81 | 343900 |
| 2025-08-05 | 23.19 | $22.32 | 436849 |
| 2025-08-04 | 23.33 | $21.88 | 435700 |
| 2025-08-01 | 23.52 | $21.57 | 638056 |
| 2025-07-31 | 23.76 | $23.86 | 354522 |
| 2025-07-30 | 23.79 | $24.08 | 465448 |
| 2025-07-29 | 23.80 | $23.43 | 407400 |
| 2025-07-28 | 23.88 | $23.65 | 334582 |
| 2025-07-25 | 23.94 | $23.27 | 296000 |
| 2025-07-24 | 24.04 | $22.50 | 326400 |
| 2025-07-23 | 24.23 | $23.44 | 278250 |
| 2025-07-22 | 24.35 | $22.96 | 262500 |
| 2025-07-21 | 24.52 | $23.04 | 278613 |
| 2025-07-18 | 24.69 | $22.65 | 449057 |
| 2025-07-17 | 24.90 | $24.69 | 319000 |
| 2025-07-16 | 24.92 | $25.28 | 293610 |
| 2025-07-15 | 24.89 | $24.49 | 367100 |
| 2025-07-14 | 24.93 | $25.12 | 304041 |
| 2025-07-11 | 24.92 | $24.90 | 310514 |
| 2025-07-10 | 24.93 | $25.61 | 278200 |
| 2025-07-09 | 24.89 | $24.82 | 205800 |
| 2025-07-08 | 24.92 | $24.47 | 222100 |
| 2025-07-07 | 24.99 | $24.15 | 268300 |
| 2025-07-03 | 25.09 | $25.28 | 159835 |
| 2025-07-02 | 25.08 | $24.65 | 231600 |
| 2025-07-01 | 25.14 | $25.06 | 221200 |
| 2025-06-30 | 25.15 | $24.88 | 301600 |
| 2025-06-27 | 25.18 | $24.73 | 481300 |
| 2025-06-26 | 25.22 | $24.72 | 223700 |
| 2025-06-25 | 25.27 | $25.04 | 273032 |
| 2025-06-24 | 25.28 | $26.70 | 335235 |
| 2025-06-23 | 25.12 | $25.07 | 298612 |
| 2025-06-20 | 25.12 | $24.00 | 670810 |
| 2025-06-18 | 25.22 | $24.26 | 190641 |
| 2025-06-17 | 25.31 | $24.66 | 219700 |
| 2025-06-16 | 25.38 | $24.94 | 275335 |
| 2025-06-13 | 25.43 | $25.75 | 212743 |
| 2025-06-12 | 25.40 | $26.35 | 213100 |
| 2025-06-11 | 25.32 | $26.36 | 326300 |
| 2025-06-10 | 25.24 | $26.53 | 206700 |
| 2025-06-09 | 25.16 | $25.28 | 191400 |
| 2025-06-06 | 25.21 | $25.26 | 138938 |
| 2025-06-05 | 25.31 | $24.80 | 156112 |
| 2025-06-04 | 25.48 | $25.06 | 164381 |
| 2025-06-03 | 25.67 | $25.19 | 196100 |
| 2025-06-02 | 25.87 | $24.50 | 195000 |
| 2025-05-30 | 26.18 | $24.79 | 213219 |
| 2025-05-29 | 26.49 | $24.38 | 167714 |
| 2025-05-28 | 26.88 | $24.61 | 208049 |
| 2025-05-27 | 27.27 | $24.97 | 279900 |
| 2025-05-23 | 27.66 | $24.29 | 254500 |
| 2025-05-22 | 28.14 | $24.47 | 415205 |
| 2025-05-21 | 28.64 | $25.19 | 301300 |
| 2025-05-20 | 29.09 | $27.08 | 207200 |
| 2025-05-19 | 29.38 | $26.85 | 241200 |
| 2025-05-16 | 29.71 | $27.18 | 273426 |
| 2025-05-15 | 30.02 | $27.06 | 339300 |
| 2025-05-14 | 30.38 | $26.50 | 624371 |
| 2025-05-13 | 30.82 | $26.70 | 537200 |
| 2025-05-12 | 31.28 | $28.54 | 444725 |
| 2025-05-09 | 31.58 | $29.71 | 387489 |
| 2025-05-08 | 31.78 | $33.44 | 281948 |
| 2025-05-07 | 31.63 | $32.14 | 296400 |
| 2025-05-06 | 31.59 | $32.04 | 182108 |
| 2025-05-05 | 31.54 | $32.39 | 165804 |
| 2025-05-02 | 31.46 | $32.49 | 176700 |
| 2025-05-01 | 31.35 | $31.44 | 207331 |
| 2025-04-30 | 31.33 | $31.17 | 209700 |
| 2025-04-29 | 31.34 | $31.15 | 206817 |
| 2025-04-28 | 31.35 | $30.74 | 190408 |
| 2025-04-25 | 31.39 | $30.60 | 207000 |
| 2025-04-24 | 31.45 | $31.40 | 215100 |
| 2025-04-23 | 31.44 | $30.90 | 304400 |
| 2025-04-22 | 31.47 | $30.39 | 279640 |
| 2025-04-21 | 31.55 | $29.56 | 293101 |
| 2025-04-17 | 31.72 | $31.38 | 344200 |
| 2025-04-16 | 31.72 | $32.70 | 242900 |
| 2025-04-15 | 31.58 | $33.76 | 267747 |
| 2025-04-14 | 31.33 | $34.05 | 257124 |
| 2025-04-11 | 31.04 | $33.10 | 176500 |
| 2025-04-10 | 30.83 | $32.22 | 293810 |
| 2025-04-09 | 30.68 | $31.93 | 462410 |
| 2025-04-08 | 30.55 | $31.09 | 551700 |
| 2025-04-07 | 30.48 | $29.29 | 448249 |
| 2025-04-04 | 30.59 | $30.07 | 288946 |
| 2025-04-03 | 30.62 | $30.34 | 296169 |
| 2025-04-02 | 30.60 | $30.02 | 285800 |
| 2025-04-01 | 30.60 | $29.86 | 348600 |
| 2025-03-31 | 30.61 | $31.01 | 335600 |
| 2025-03-28 | 30.48 | $30.54 | 272700 |
| 2025-03-27 | 30.37 | $31.36 | 190100 |
| 2025-03-26 | 30.20 | $30.79 | 159200 |
| 2025-03-25 | 30.11 | $30.79 | 273139 |
| 2025-03-24 | 30.04 | $31.89 | 267512 |
| 2025-03-21 | 29.87 | $30.89 | 679614 |
| 2025-03-20 | 29.83 | $30.82 | 295839 |
| 2025-03-19 | 29.82 | $31.51 | 397142 |
| 2025-03-18 | 29.78 | $32.03 | 393506 |
| 2025-03-17 | 29.72 | $30.60 | 245748 |
| 2025-03-14 | 29.84 | $29.34 | 343135 |
| 2025-03-13 | 30.13 | $29.20 | 327636 |
| 2025-03-12 | 30.48 | $29.66 | 392902 |
| 2025-03-11 | 30.82 | $28.20 | 329230 |
| 2025-03-10 | 31.34 | $28.81 | 543428 |
| 2025-03-07 | 31.84 | $29.38 | 513813 |
| 2025-03-06 | 32.31 | $27.21 | 242543 |
| 2025-03-05 | 33.03 | $27.19 | 327316 |
| 2025-03-04 | 33.80 | $26.78 | 524247 |
| 2025-03-03 | 34.65 | $26.48 | 627541 |
| 2025-02-28 | 35.59 | $25.38 | 1.0M |
| 2025-02-27 | 36.68 | $34.68 | 235946 |
| 2025-02-26 | 36.90 | $35.10 | 220900 |
| 2025-02-25 | 37.09 | $35.37 | 356032 |
| 2025-02-24 | 37.26 | $34.59 | 478627 |
| 2025-02-21 | 37.52 | $35.68 | 291742 |
| 2025-02-20 | 37.69 | $37.39 | 257900 |
| 2025-02-19 | 37.70 | $39.09 | 313000 |
| 2025-02-18 | 37.54 | $38.90 | 325429 |
| 2025-02-14 | 37.38 | $38.96 | 236789 |
| 2025-02-13 | 37.19 | $39.20 | 208900 |
| 2025-02-12 | 36.93 | $38.38 | 272221 |
| 2025-02-11 | 36.72 | $38.04 | 313316 |
| 2025-02-10 | 36.51 | $36.73 | 258848 |
| 2025-02-07 | 36.38 | $35.78 | 211638 |
| 2025-02-06 | 36.33 | $35.58 | 221506 |
| 2025-02-05 | 36.27 | $36.53 | 211700 |
| 2025-02-04 | 36.10 | $36.99 | 223222 |
| 2025-02-03 | 35.86 | $36.28 | 241200 |
| 2025-01-31 | 35.67 | $36.87 | 315700 |
| 2025-01-30 | 35.40 | $36.82 | 204100 |
| 2025-01-29 | 35.11 | $36.91 | 292609 |
| 2025-01-28 | 34.80 | $37.93 | 249600 |
| 2025-01-27 | 34.36 | $37.72 | 296603 |
| 2025-01-24 | 33.92 | $37.10 | 331222 |
| 2025-01-23 | 33.53 | $37.96 | 425716 |
| 2025-01-22 | 33.03 | $38.02 | 513116 |
| 2025-01-21 | 32.52 | $37.14 | 642321 |
| 2025-01-17 | 32.07 | $35.17 | 719500 |
| 2025-01-16 | 31.82 | $33.36 | 339500 |
| 2025-01-15 | 31.75 | $31.34 | 616516 |
| 2025-01-14 | 31.91 | $31.19 | 338400 |
| 2025-01-13 | 32.12 | $30.28 | 408338 |
| 2025-01-10 | 32.44 | $29.48 | 364837 |
| 2025-01-08 | 32.90 | $31.66 | 455435 |
| 2025-01-07 | 33.18 | $31.00 | 264700 |
| 2025-01-06 | 33.58 | $31.44 | 408500 |
| 2025-01-03 | 33.99 | $32.18 | 259533 |
| 2025-01-02 | 34.38 | $32.20 | 420600 |
| 2024-12-31 | 34.83 | $31.53 | 271700 |
| 2024-12-30 | 35.40 | $31.98 | 210918 |
| 2024-12-27 | 35.98 | $32.72 | 235126 |
| 2024-12-26 | 36.54 | $33.53 | 236427 |
| 2024-12-24 | 37.06 | $33.48 | 138230 |
| 2024-12-23 | 37.63 | $33.47 | 382600 |
| 2024-12-20 | 38.25 | $33.70 | 1.1M |
| 2024-12-19 | 38.88 | $35.09 | 296902 |
| 2024-12-18 | 39.41 | $35.04 | 339800 |
| 2024-12-17 | 39.97 | $35.52 | 295700 |
| 2024-12-16 | 40.51 | $36.80 | 299411 |
| 2024-12-13 | 40.94 | $37.63 | 214231 |
| 2024-12-12 | 41.32 | $37.74 | 214937 |
| 2024-12-11 | 41.71 | $38.50 | 307525 |
| 2024-12-10 | 42.04 | $39.47 | 311106 |
| 2024-12-09 | 42.32 | $40.01 | 207400 |
| 2024-12-06 | 42.58 | $41.41 | 238000 |
| 2024-12-05 | 42.79 | $42.90 | 226900 |
| 2024-12-04 | 42.94 | $43.42 | 184833 |
| 2024-12-03 | 43.10 | $43.21 | 228300 |
| 2024-12-02 | 43.33 | $44.81 | 298300 |
| 2024-11-29 | 43.45 | $43.25 | 226611 |
| 2024-11-27 | 43.78 | $42.86 | 376000 |
| 2024-11-26 | 44.20 | $42.46 | 309100 |
| 2024-11-25 | 44.72 | $42.40 | 403731 |
| 2024-11-22 | 45.31 | $42.11 | 280101 |
| 2024-11-21 | 46.00 | $42.11 | 269627 |
| 2024-11-20 | 46.75 | $41.04 | 190129 |
| 2024-11-19 | 47.67 | $40.93 | 377820 |
| 2024-11-18 | 48.68 | $40.51 | 256326 |
| 2024-11-15 | 49.82 | $40.81 | 392600 |
| 2024-11-14 | 51.03 | $41.90 | 432626 |
| 2024-11-13 | 52.22 | $41.91 | 585800 |
| 2024-11-12 | 53.52 | $42.91 | 591308 |
| 2024-11-11 | 54.80 | $46.81 | 674010 |
| 2024-11-08 | 55.77 | $46.96 | 796465 |
| 2024-11-07 | 56.78 | $59.08 | 279384 |
| 2024-11-06 | 56.62 | $59.49 | 353608 |
| 2024-11-05 | 56.42 | $56.00 | 196500 |
| 2024-11-04 | 56.56 | $54.30 | 144300 |
| 2024-11-01 | 56.89 | $54.53 | 161700 |
| 2024-10-31 | 57.22 | $53.78 | 173700 |
| 2024-10-30 | 57.65 | $55.61 | 123000 |
| 2024-10-29 | 57.91 | $55.84 | 162516 |
| 2024-10-28 | 58.17 | $56.08 | 131400 |
| 2024-10-25 | 58.41 | $55.68 | 117400 |
| 2024-10-24 | 58.69 | $55.64 | 206400 |
| 2024-10-23 | 58.98 | $54.66 | 240300 |
| 2024-10-22 | 59.37 | $57.90 | 214424 |
| 2024-10-21 | 59.43 | $60.11 | 222031 |
| 2024-10-18 | 59.27 | $60.59 | 122630 |
| 2024-10-17 | 59.05 | $61.37 | 256712 |
| 2024-10-16 | 58.74 | $62.54 | 367049 |
| 2024-10-15 | 58.29 | $61.07 | 348347 |
| 2024-10-14 | 57.96 | $59.64 | 509800 |
| 2024-10-11 | 57.74 | $56.23 | 168500 |
| 2024-10-10 | 57.83 | $56.99 | 258749 |
| 2024-10-09 | 57.83 | $58.33 | 195400 |
| 2024-10-08 | 57.66 | $58.93 | 255200 |
| 2024-10-07 | 57.38 | $59.32 | 414818 |
| 2024-10-04 | 57.00 | $59.89 | 506234 |
| 2024-10-03 | 56.51 | $59.48 | 353826 |
| 2024-10-02 | 56.00 | $57.87 | 161000 |
| 2024-10-01 | 55.60 | $57.84 | 331534 |
| 2024-09-30 | 55.15 | $57.94 | 244400 |
| 2024-09-27 | 54.64 | $56.53 | 162808 |
| 2024-09-26 | 54.22 | $56.19 | 268000 |
| 2024-09-25 | 53.80 | $55.72 | 216200 |
| 2024-09-24 | 53.39 | $55.58 | 190100 |
| 2024-09-23 | 52.95 | $57.03 | 164200 |
| 2024-09-20 | 52.34 | $57.00 | 878015 |
| 2024-09-19 | 51.69 | $57.84 | 307923 |
| 2024-09-18 | 50.91 | $57.16 | 437900 |
| 2024-09-17 | 50.15 | $55.48 | 334002 |
| 2024-09-16 | 49.51 | $55.11 | 290688 |
| 2024-09-13 | 48.88 | $54.47 | 418300 |
| 2024-09-12 | 48.27 | $51.67 | 303610 |
| 2024-09-11 | 47.91 | $49.08 | 232316 |
| 2024-09-10 | 47.79 | $47.93 | 174600 |
| 2024-09-09 | 47.77 | $47.35 | 276603 |
| 2024-09-06 | 47.81 | $47.64 | 200144 |
| 2024-09-05 | 47.82 | $47.86 | 122000 |
| 2024-09-04 | 47.79 | $47.08 | 117000 |
| 2024-09-03 | 47.85 | $47.40 | 198900 |
| 2024-08-30 | 47.88 | $47.79 | 136927 |
| 2024-08-29 | 47.87 | $47.55 | 117830 |
| 2024-08-28 | 47.91 | $48.28 | 128286 |
| 2024-08-27 | 47.89 | $48.71 | 175233 |
| 2024-08-26 | 47.86 | $48.50 | 314826 |
| 2024-08-23 | 47.86 | $48.12 | 300804 |
| 2024-08-22 | 47.91 | $47.93 | 178000 |
| 2024-08-21 | 48.01 | $48.32 | 210000 |
| 2024-08-20 | 48.08 | $47.26 | 244049 |
| 2024-08-19 | 48.27 | $47.86 | 179600 |
| 2024-08-16 | 48.41 | $48.23 | 341537 |
| 2024-08-15 | 48.52 | $47.70 | 454449 |
| 2024-08-14 | 48.69 | $46.58 | 486140 |
| 2024-08-13 | 48.98 | $47.69 | 136681 |
| 2024-08-12 | 49.19 | $46.74 | 150703 |
| 2024-08-09 | 49.49 | $47.91 | 145020 |
| 2024-08-08 | 49.67 | $46.85 | 256800 |
| 2024-08-07 | 49.95 | $46.36 | 231700 |
| 2024-08-06 | 50.23 | $47.58 | 150331 |
| 2024-08-05 | 50.35 | $47.18 | 193448 |
| 2024-08-02 | 50.48 | $49.28 | 202519 |
| 2024-08-01 | 50.36 | $51.57 | 191445 |
| 2024-07-31 | 49.97 | $52.46 | 207034 |
| 2024-07-30 | 49.43 | $52.41 | 127400 |
| 2024-07-29 | 48.84 | $52.23 | 145951 |
| 2024-07-26 | 48.20 | $52.20 | 237400 |
| 2024-07-25 | 47.52 | $52.48 | 197038 |
| 2024-07-24 | 46.75 | $50.48 | 173846 |
| 2024-07-23 | 46.12 | $51.23 | 161152 |
| 2024-07-22 | 45.37 | $49.71 | 156230 |
| 2024-07-19 | 44.72 | $49.33 | 230261 |
| 2024-07-18 | 44.07 | $48.87 | 347822 |
| 2024-07-17 | 43.42 | $50.81 | 390957 |
| 2024-07-16 | 42.54 | $50.95 | 334073 |
| 2024-07-15 | 41.59 | $47.59 | 301198 |
| 2024-07-12 | 40.92 | $47.19 | 433481 |
| 2024-07-11 | 40.26 | $45.00 | 738608 |
| 2024-07-10 | 39.78 | $38.20 | 164018 |
| 2024-07-09 | 39.95 | $38.34 | 174270 |
| 2024-07-08 | 40.12 | $39.68 | 169465 |
| 2024-07-05 | 40.17 | $39.76 | 100648 |
| 2024-07-03 | 40.22 | $39.92 | 98328 |
| 2024-07-02 | 40.27 | $39.90 | 137395 |
| 2024-07-01 | 40.33 | $39.73 | 146668 |
| 2024-06-28 | 40.41 | $40.56 | 383565 |
| 2024-06-27 | 40.42 | $40.77 | 162227 |
| 2024-06-26 | 40.39 | $40.03 | 187453 |
| 2024-06-25 | 40.44 | $39.54 | 205884 |
| 2024-06-24 | 40.54 | $40.67 | 155255 |
| 2024-06-21 | 40.51 | $41.27 | 551623 |
| 2024-06-20 | 40.42 | $40.55 | 236844 |
| 2024-06-18 | 40.38 | $41.75 | 235514 |
| 2024-06-17 | 40.22 | $40.00 | 133095 |
| 2024-06-14 | 40.22 | $39.49 | 159448 |
| 2024-06-13 | 40.29 | $38.88 | 179954 |
| 2024-06-12 | 40.42 | $40.04 | 151982 |
| 2024-06-11 | 40.44 | $39.74 | 149942 |
| 2024-06-10 | 40.49 | $39.38 | 227773 |
| 2024-06-07 | 40.57 | $40.57 | 121031 |
| 2024-06-06 | 40.53 | $41.39 | 89488 |
| 2024-06-05 | 40.39 | $41.75 | 123182 |
| 2024-06-04 | 40.21 | $42.44 | 163527 |
| 2024-06-03 | 39.94 | $42.24 | 141011 |
| 2024-05-31 | 39.66 | $41.43 | 371193 |
| 2024-05-30 | 39.44 | $40.06 | 232668 |
| 2024-05-29 | 39.34 | $39.54 | 105772 |
| 2024-05-28 | 39.27 | $39.96 | 111536 |
| 2024-05-24 | 39.16 | $39.97 | 187292 |
| 2024-05-23 | 39.03 | $37.69 | 153216 |
| 2024-05-22 | 39.11 | $38.10 | 110448 |
| 2024-05-21 | 39.15 | $38.91 | 83858 |
| 2024-05-20 | 39.10 | $39.06 | 154611 |
| 2024-05-17 | 39.03 | $40.90 | 170703 |
| 2024-05-16 | 38.77 | $41.13 | 166110 |
| 2024-05-15 | 38.47 | $41.18 | 186698 |
| 2024-05-14 | 38.14 | $40.02 | 120031 |
| 2024-05-13 | 37.92 | $39.15 | 114263 |
| 2024-05-10 | 37.77 | $38.89 | 145566 |
| 2024-05-09 | 37.66 | $39.05 | 147609 |
| 2024-05-08 | 37.55 | $38.09 | 158669 |
| 2024-05-07 | 37.54 | $37.93 | 125527 |
| 2024-05-06 | 37.57 | $38.32 | 106286 |
| 2024-05-03 | 37.58 | $37.46 | 106977 |
| 2024-05-02 | 37.70 | $37.07 | 114734 |
| 2024-05-01 | 37.87 | $37.25 | 121602 |
| 2024-04-30 | 38.04 | $37.15 | 108753 |
| 2024-04-29 | 38.25 | $37.93 | 85938 |
| 2024-04-26 | 38.41 | $36.72 | 86781 |
| 2024-04-25 | 38.70 | $36.56 | 112477 |
| 2024-04-24 | 39.04 | $37.01 | 79813 |
| 2024-04-23 | 39.34 | $37.48 | 99125 |
| 2024-04-22 | 39.60 | $37.43 | 84374 |
| 2024-04-19 | 39.88 | $37.22 | 117005 |
| 2024-04-18 | 40.20 | $37.09 | 194992 |
| 2024-04-17 | 40.55 | $37.41 | 105501 |
| 2024-04-16 | 40.89 | $37.89 | 115734 |
| 2024-04-15 | 41.18 | $39.15 | 154137 |
| 2024-04-12 | 41.36 | $40.72 | 107652 |
| 2024-04-11 | 41.39 | $41.22 | 82329 |
| 2024-04-10 | 41.37 | $41.15 | 129797 |
| 2024-04-09 | 41.36 | $42.56 | 58466 |
| 2024-04-08 | 41.21 | $42.20 | 85722 |
| 2024-04-05 | 41.11 | $41.75 | 76874 |
| 2024-04-04 | 41.06 | $41.39 | 123491 |
| 2024-04-03 | 41.07 | $42.10 | 161472 |
| 2024-04-02 | 41.01 | $42.06 | 234589 |
| 2024-04-01 | 40.96 | $42.04 | 114127 |
| 2024-03-28 | 40.92 | $41.99 | 135289 |
| 2024-03-27 | 40.90 | $41.12 | 145125 |
| 2024-03-26 | 40.98 | $39.50 | 92318 |
| 2024-03-25 | 41.23 | $39.29 | 76903 |
| 2024-03-22 | 41.52 | $39.67 | 106804 |
| 2024-03-21 | 41.77 | $40.92 | 141283 |
| 2024-03-20 | 41.91 | $41.55 | 124805 |
| 2024-03-19 | 41.98 | $39.97 | 101500 |
| 2024-03-18 | 42.20 | $39.57 | 113742 |
| 2024-03-15 | 42.44 | $39.88 | 360868 |
| 2024-03-14 | 42.66 | $40.09 | 180447 |
| 2024-03-13 | 42.84 | $41.00 | 123930 |
| 2024-03-12 | 42.91 | $42.04 | 107539 |
| 2024-03-11 | 42.87 | $42.21 | 244842 |
| 2024-03-08 | 42.79 | $44.72 | 227854 |
| 2024-03-07 | 42.43 | $44.71 | 185454 |
| 2024-03-06 | 42.02 | $43.82 | 118802 |
| 2024-03-05 | 41.67 | $43.22 | 147488 |
| 2024-03-04 | 41.34 | $43.97 | 162899 |
| 2024-03-01 | 40.90 | $43.57 | 184962 |
| 2024-02-29 | 40.46 | $45.04 | 292484 |
| 2024-02-28 | 39.83 | $43.77 | 262422 |
| 2024-02-27 | 39.29 | $43.54 | 378264 |
| 2024-02-26 | 38.73 | $42.79 | 273944 |
| 2024-02-23 | 38.21 | $40.82 | 313943 |
| 2024-02-22 | 37.84 | $41.70 | 487651 |
| 2024-02-21 | 37.37 | $38.75 | 129777 |
| 2024-02-20 | 37.18 | $39.26 | 184854 |
| 2024-02-16 | 36.92 | $38.50 | 166400 |
| 2024-02-15 | 36.72 | $39.01 | 197600 |
| 2024-02-14 | 36.45 | $37.55 | 143600 |
| 2024-02-13 | 36.31 | $36.34 | 192400 |
| 2024-02-12 | 36.28 | $38.42 | 141700 |
| 2024-02-09 | 36.05 | $37.27 | 137100 |
| 2024-02-08 | 35.92 | $36.71 | 106200 |
| 2024-02-07 | 35.85 | $36.07 | 147900 |
| 2024-02-06 | 35.86 | $36.54 | 106800 |
| 2024-02-05 | 35.82 | $35.30 | 119300 |
| 2024-02-02 | 35.91 | $35.86 | 99000 |
| 2024-02-01 | 35.96 | $35.73 | 124900 |
| 2024-01-31 | 36.02 | $34.75 | 158000 |
| 2024-01-30 | 36.20 | $36.06 | 138300 |
| 2024-01-29 | 36.27 | $35.87 | 235500 |
| 2024-01-26 | 36.37 | $35.28 | 167200 |
| 2024-01-25 | 36.55 | $35.47 | 235200 |
| 2024-01-24 | 36.73 | $36.70 | 169200 |
| 2024-01-23 | 36.81 | $36.82 | 121200 |
| 2024-01-22 | 36.87 | $36.89 | 207000 |
| 2024-01-19 | 36.92 | $35.24 | 129800 |
| 2024-01-18 | 37.13 | $34.77 | 155800 |
| 2024-01-17 | 37.40 | $35.38 | 92300 |
| 2024-01-16 | 37.62 | $35.76 | 185700 |
| 2024-01-12 | 37.80 | $36.67 | 143000 |
| 2024-01-11 | 37.89 | $37.28 | 136200 |
| 2024-01-10 | 37.91 | $37.66 | 142700 |
| 2024-01-09 | 37.87 | $37.85 | 141300 |
| 2024-01-08 | 37.79 | $38.12 | 126600 |
| 2024-01-05 | 37.66 | $36.81 | 144800 |
| 2024-01-04 | 37.63 | $37.37 | 168400 |
| 2024-01-03 | 37.54 | $37.99 | 217600 |
| 2024-01-02 | 37.38 | $38.78 | 154700 |
| 2023-12-29 | 37.12 | $38.30 | 152100 |
| 2023-12-28 | 36.88 | $39.70 | 210600 |
| 2023-12-27 | 36.48 | $40.17 | 326600 |
| 2023-12-26 | 36.00 | $39.48 | 251100 |
| 2023-12-22 | 35.56 | $37.93 | 178000 |
| 2023-12-21 | 35.26 | $36.92 | 103800 |
| 2023-12-20 | 35.03 | $36.12 | 166400 |
| 2023-12-19 | 34.86 | $37.43 | 228700 |
| 2023-12-18 | 34.56 | $36.16 | 202300 |
| 2023-12-15 | 34.36 | $36.15 | 1.5M |
| 2023-12-14 | 34.17 | $36.94 | 453200 |
| 2023-12-13 | 33.88 | $35.39 | 281900 |
| 2023-12-12 | 33.74 | $33.82 | 186500 |
| 2023-12-11 | 33.74 | $32.96 | 148200 |
| 2023-12-08 | 33.80 | $33.38 | 118200 |
| 2023-12-07 | 33.81 | $33.28 | 125700 |
| 2023-12-06 | 33.82 | $33.49 | 98700 |
| 2023-12-05 | 33.80 | $33.66 | 92000 |
| 2023-12-04 | 33.74 | $34.88 | 131900 |
| 2023-12-01 | 33.54 | $34.80 | 164500 |
| 2023-11-30 | 33.34 | $33.23 | 96000 |
| 2023-11-29 | 33.27 | $33.52 | 117400 |
| 2023-11-28 | 33.16 | $33.69 | 87000 |
| 2023-11-27 | 33.02 | $34.02 | 149600 |
| 2023-11-24 | 32.83 | $34.42 | 96100 |
| 2023-11-22 | 32.59 | $33.45 | 234900 |
| 2023-11-21 | 32.42 | $32.79 | 200800 |
| 2023-11-20 | 32.30 | $34.08 | 254600 |
| 2023-11-17 | 32.05 | $35.13 | 199500 |
| 2023-11-16 | 31.69 | $34.89 | 190400 |
| 2023-11-15 | 31.33 | $34.26 | 205500 |
| 2023-11-14 | 31.02 | $34.12 | 240100 |
| 2023-11-13 | 30.72 | $31.35 | 168000 |
| 2023-11-10 | 30.68 | $30.20 | 195300 |
| 2023-11-09 | 30.76 | $30.45 | 160700 |
| 2023-11-08 | 30.82 | $32.06 | 299700 |
| 2023-11-07 | 30.73 | $29.39 | 164500 |
| 2023-11-06 | 30.91 | $29.34 | 234500 |
| 2023-11-03 | 31.11 | $31.97 | 164200 |
| 2023-11-02 | 31.07 | $30.74 | 131800 |
| 2023-11-01 | 31.14 | $30.31 | 132100 |
| 2023-10-31 | 31.27 | $31.21 | 145100 |
| 2023-10-30 | 31.31 | $30.31 | 95100 |
| 2023-10-27 | 31.43 | $29.96 | 108600 |
| 2023-10-26 | 31.59 | $30.29 | 103800 |
| 2023-10-25 | 31.72 | $30.62 | 78500 |
| 2023-10-24 | 31.82 | $31.56 | 85300 |
| 2023-10-23 | 31.83 | $30.93 | 121200 |
| 2023-10-20 | 31.90 | $31.49 | 150600 |
| 2023-10-19 | 31.90 | $31.73 | 110600 |
| 2023-10-18 | 31.88 | $32.37 | 99000 |
| 2023-10-17 | 31.78 | $33.24 | 193300 |
| 2023-10-16 | 31.59 | $31.33 | 197400 |
| 2023-10-13 | 31.59 | $31.00 | 186400 |
| 2023-10-12 | 31.62 | $31.52 | 90700 |
| 2023-10-11 | 31.61 | $32.95 | 93500 |
| 2023-10-10 | 31.45 | $33.21 | 175500 |
| 2023-10-09 | 31.25 | $32.28 | 131700 |
| 2023-10-06 | 31.15 | $32.63 | 99100 |
| 2023-10-05 | 31.03 | $32.24 | 184400 |
| 2023-10-04 | 30.94 | $31.62 | 136200 |
| 2023-10-03 | 30.91 | $30.42 | 157600 |
| 2023-10-02 | 31.00 | $30.61 | 160400 |
| 2023-09-29 | 31.11 | $30.85 | 138300 |
| 2023-09-28 | 31.23 | $31.15 | 182000 |
| 2023-09-27 | 31.35 | $30.80 | 111300 |
| 2023-09-26 | 31.54 | $30.21 | 118900 |
| 2023-09-25 | 31.83 | $30.62 | 74200 |
| 2023-09-22 | 32.10 | $29.94 | 85200 |
| 2023-09-21 | 32.48 | $30.33 | 97800 |
| 2023-09-20 | 32.85 | $30.46 | 112300 |
| 2023-09-19 | 33.24 | $30.97 | 139300 |
| 2023-09-18 | 33.62 | $31.74 | 311300 |
| 2023-09-15 | 33.95 | $32.58 | 562200 |
| 2023-09-14 | 34.22 | $31.66 | 221500 |
| 2023-09-13 | 34.62 | $31.11 | 366700 |
| 2023-09-12 | 35.10 | $31.65 | 192700 |
| 2023-09-11 | 35.57 | $33.20 | 245700 |
| 2023-09-08 | 35.91 | $33.24 | 263800 |
| 2023-09-07 | 36.28 | $33.68 | 477200 |
| 2023-09-06 | 36.64 | $31.11 | 437500 |
| 2023-09-05 | 37.28 | $31.76 | 586300 |
| 2023-09-01 | 37.89 | $37.90 | 161900 |
| 2023-08-31 | 37.91 | $37.86 | 230700 |
| 2023-08-30 | 37.92 | $38.12 | 187900 |
| 2023-08-29 | 37.91 | $38.06 | 143600 |
| 2023-08-28 | 37.89 | $37.48 | 102100 |
| 2023-08-25 | 37.93 | $37.37 | 75800 |
| 2023-08-24 | 37.96 | $37.13 | 141300 |
| 2023-08-23 | 38.00 | $37.42 | 100800 |
| 2023-08-22 | 38.01 | $37.69 | 96300 |
| 2023-08-21 | 37.97 | $37.57 | 198000 |
| 2023-08-18 | 37.93 | $37.71 | 117500 |
| 2023-08-17 | 37.86 | $37.61 | 141800 |
| 2023-08-16 | 37.78 | $38.33 | 121500 |
| 2023-08-15 | 37.62 | $38.69 | 104100 |
| 2023-08-14 | 37.41 | $39.11 | 224300 |
| 2023-08-11 | 37.13 | $38.99 | 98400 |
| 2023-08-10 | 36.84 | $39.33 | 144500 |
| 2023-08-09 | 36.48 | $39.02 | 209200 |
| 2023-08-08 | 36.12 | $39.25 | 220900 |
| 2023-08-07 | 35.71 | $38.06 | 173700 |
| 2023-08-04 | 35.38 | $37.67 | 228500 |
| 2023-08-03 | 35.05 | $36.08 | 152300 |
| 2023-08-02 | 34.85 | $36.28 | 109500 |
| 2023-08-01 | 34.60 | $36.95 | 154800 |
| 2023-07-31 | 34.26 | $36.63 | 137900 |
| 2023-07-28 | 33.92 | $34.76 | 91100 |
| 2023-07-27 | 33.75 | $34.55 | 125300 |
| 2023-07-26 | 33.59 | $35.24 | 109600 |
| 2023-07-25 | 33.35 | $34.32 | 127100 |
| 2023-07-24 | 33.17 | $34.07 | 135300 |
| 2023-07-21 | 32.99 | $34.47 | 143600 |
| 2023-07-20 | 32.75 | $34.70 | 109400 |
| 2023-07-19 | 32.48 | $34.77 | 187300 |
| 2023-07-18 | 32.18 | $34.87 | 178200 |
| 2023-07-17 | 31.85 | $33.62 | 128600 |
| 2023-07-14 | 31.64 | $33.47 | 146300 |
| 2023-07-13 | 31.43 | $32.70 | 158900 |
| 2023-07-12 | 31.30 | $32.69 | 100200 |
| 2023-07-11 | 31.17 | $32.07 | 72000 |
| 2023-07-10 | 31.10 | $32.05 | 138500 |
| 2023-07-07 | 31.04 | $30.74 | 121700 |
| 2023-07-06 | 31.12 | $29.85 | 217300 |
| 2023-07-05 | 31.31 | $30.58 | 257000 |
| 2023-07-03 | 31.43 | $31.02 | 55900 |
| 2023-06-30 | 31.52 | $31.60 | 133300 |
| 2023-06-29 | 31.56 | $32.41 | 130800 |
| 2023-06-28 | 31.52 | $32.27 | 141400 |
| 2023-06-27 | 31.49 | $31.14 | 122200 |
| 2023-06-26 | 31.57 | $29.55 | 111600 |
| 2023-06-23 | 31.80 | $29.68 | 621800 |
| 2023-06-22 | 32.03 | $29.74 | 185600 |
| 2023-06-21 | 32.26 | $31.08 | 115900 |
| 2023-06-20 | 32.37 | $31.61 | 137900 |
| 2023-06-16 | 32.43 | $31.12 | 437300 |
| 2023-06-15 | 32.55 | $32.02 | 164800 |
| 2023-06-14 | 32.60 | $31.52 | 261800 |
| 2023-06-13 | 32.70 | $33.45 | 205000 |
| 2023-06-12 | 32.62 | $32.90 | 154800 |
| 2023-06-09 | 32.59 | $33.12 | 99400 |
| 2023-06-08 | 32.54 | $33.36 | 179900 |
| 2023-06-07 | 32.47 | $33.67 | 171100 |
| 2023-06-06 | 32.35 | $33.59 | 179700 |
| 2023-06-05 | 32.25 | $32.44 | 142200 |
| 2023-06-02 | 32.28 | $33.74 | 155200 |
| 2023-06-01 | 32.18 | $32.28 | 128300 |
| 2023-05-31 | 32.23 | $31.62 | 221600 |
| 2023-05-30 | 32.36 | $30.93 | 86000 |
| 2023-05-26 | 32.58 | $31.27 | 102200 |
| 2023-05-25 | 32.79 | $31.10 | 173700 |
| 2023-05-24 | 33.04 | $31.28 | 151600 |
| 2023-05-23 | 33.29 | $31.24 | 160900 |
| 2023-05-22 | 33.57 | $31.55 | 204000 |
| 2023-05-19 | 33.84 | $33.35 | 185600 |
| 2023-05-18 | 33.98 | $33.85 | 123600 |
| 2023-05-17 | 34.08 | $33.71 | 157400 |
| 2023-05-16 | 34.22 | $32.89 | 128300 |
| 2023-05-15 | 34.47 | $33.88 | 162300 |
| 2023-05-12 | 34.66 | $33.50 | 129200 |
| 2023-05-11 | 34.91 | $32.91 | 156700 |
| 2023-05-10 | 35.26 | $32.62 | 178900 |
| 2023-05-09 | 35.65 | $31.83 | 270800 |
| 2023-05-08 | 36.17 | $34.98 | 204300 |
| 2023-05-05 | 36.40 | $34.88 | 194600 |
| 2023-05-04 | 36.66 | $34.15 | 165500 |
| 2023-05-03 | 37.00 | $35.04 | 157100 |
| 2023-05-02 | 37.28 | $35.01 | 156200 |
| 2023-05-01 | 37.58 | $35.81 | 127600 |
| 2023-04-28 | 37.80 | $35.49 | 152800 |
| 2023-04-27 | 38.05 | $36.08 | 93600 |
| 2023-04-26 | 38.26 | $35.48 | 108000 |
| 2023-04-25 | 38.53 | $36.48 | 91300 |
| 2023-04-24 | 38.72 | $37.54 | 94200 |
| 2023-04-21 | 38.82 | $38.71 | 203700 |
| 2023-04-20 | 38.80 | $36.64 | 226700 |
| 2023-04-19 | 38.99 | $40.28 | 204300 |
| 2023-04-18 | 38.83 | $40.24 | 151500 |
| 2023-04-17 | 38.66 | $39.51 | 79800 |
| 2023-04-14 | 38.55 | $39.06 | 124900 |
| 2023-04-13 | 38.47 | $40.17 | 185500 |
| 2023-04-12 | 38.26 | $38.87 | 217200 |
| 2023-04-11 | 38.16 | $39.87 | 231200 |
| 2023-04-10 | 37.94 | $38.92 | 173300 |
| 2023-04-06 | 37.80 | $38.16 | 129900 |
| 2023-04-05 | 37.72 | $38.27 | 124000 |
| 2023-04-04 | 37.62 | $38.79 | 142200 |
| 2023-04-03 | 37.46 | $37.70 | 157700 |
| 2023-03-31 | 37.39 | $36.47 | 191300 |
| 2023-03-30 | 37.45 | $35.78 | 188700 |
| 2023-03-29 | 37.59 | $37.71 | 187500 |
| 2023-03-28 | 37.53 | $38.27 | 93900 |
| 2023-03-27 | 37.41 | $39.05 | 153100 |
| 2023-03-24 | 37.19 | $38.19 | 102200 |
| 2023-03-23 | 37.04 | $38.50 | 152400 |
| 2023-03-22 | 36.84 | $39.18 | 265900 |
| 2023-03-21 | 36.54 | $39.66 | 350800 |
| 2023-03-20 | 36.16 | $36.71 | 167200 |
| 2023-03-17 | 36.06 | $36.93 | 639700 |
| 2023-03-16 | 35.92 | $37.08 | 211400 |
| 2023-03-15 | 35.76 | $35.55 | 235200 |
| 2023-03-14 | 35.74 | $35.81 | 169000 |
| 2023-03-13 | 35.70 | $35.32 | 186200 |
| 2023-03-10 | 35.69 | $34.97 | 222500 |
| 2023-03-09 | 35.72 | $36.26 | 216200 |
| 2023-03-08 | 35.62 | $36.87 | 179600 |
| 2023-03-07 | 35.46 | $35.75 | 162300 |
| 2023-03-06 | 35.40 | $36.11 | 264700 |
| 2023-03-03 | 35.30 | $38.03 | 177500 |
| 2023-03-02 | 35.02 | $37.86 | 203100 |
| 2023-03-01 | 34.75 | $36.51 | 207400 |
| 2023-02-28 | 34.60 | $34.90 | 341100 |
| 2023-02-27 | 34.60 | $35.25 | 202800 |
| 2023-02-24 | 34.57 | $35.44 | 259300 |
| 2023-02-23 | 34.50 | $32.65 | 149800 |
| 2023-02-22 | 34.71 | $33.16 | 157300 |
| 2023-02-21 | 34.87 | $33.22 | 145500 |
| 2023-02-17 | 35.03 | $34.46 | 93400 |
| 2023-02-16 | 35.07 | $34.81 | 104100 |
| 2023-02-15 | 35.06 | $35.03 | 110200 |
| 2023-02-14 | 35.04 | $35.10 | 162100 |
| 2023-02-13 | 35.00 | $34.86 | 119600 |
| 2023-02-10 | 35.00 | $34.57 | 78100 |
| 2023-02-09 | 35.02 | $34.93 | 158800 |
| 2023-02-08 | 35.01 | $34.59 | 105700 |
| 2023-02-07 | 35.01 | $35.76 | 131800 |
| 2023-02-06 | 34.87 | $34.92 | 110000 |
| 2023-02-03 | 34.78 | $36.35 | 183400 |
| 2023-02-02 | 34.51 | $36.96 | 164800 |
| 2023-02-01 | 34.15 | $36.27 | 162200 |
| 2023-01-31 | 33.81 | $35.64 | 181500 |
| 2023-01-30 | 33.51 | $34.22 | 117000 |
| 2023-01-27 | 33.32 | $34.79 | 114400 |
| 2023-01-26 | 33.04 | $33.61 | 80800 |
| 2023-01-25 | 32.86 | $33.54 | 72800 |
| 2023-01-24 | 32.67 | $33.26 | 86000 |
| 2023-01-23 | 32.49 | $33.75 | 106200 |
| 2023-01-20 | 32.25 | $34.02 | 116000 |
| 2023-01-19 | 31.96 | $33.33 | 143400 |
| 2023-01-18 | 31.71 | $34.52 | 163500 |
| 2023-01-17 | 31.34 | $35.10 | 177800 |
| 2023-01-13 | 30.88 | $35.90 | 248300 |
| 2023-01-12 | 30.30 | $35.24 | 311700 |
| 2023-01-11 | 29.77 | $33.30 | 222000 |
| 2023-01-10 | 29.40 | $31.30 | 175100 |
| 2023-01-09 | 29.20 | $30.14 | 183500 |
| 2023-01-06 | 29.12 | $28.35 | 135500 |
| 2023-01-05 | 29.21 | $27.84 | 227300 |
| 2023-01-04 | 29.36 | $28.70 | 195700 |
| 2023-01-03 | 29.42 | $28.26 | 247700 |
| 2022-12-30 | 29.53 | $29.59 | 115100 |
| 2022-12-29 | 29.51 | $29.72 | 112100 |
| 2022-12-28 | 29.47 | $28.71 | 131900 |
| 2022-12-27 | 29.52 | $29.14 | 117800 |
| 2022-12-23 | 29.52 | $29.89 | 126300 |
| 2022-12-22 | 29.46 | $30.79 | 154700 |
| 2022-12-21 | 29.29 | $30.79 | 202200 |
| 2022-12-20 | 29.12 | $28.88 | 339000 |
| 2022-12-19 | 29.12 | $29.45 | 334000 |
| 2022-12-16 | 29.07 | $31.14 | 2.2M |
| 2022-12-15 | 28.86 | $27.17 | 276800 |
| 2022-12-14 | 29.04 | $29.55 | 250800 |
| 2022-12-13 | 29.01 | $29.34 | 291100 |
| 2022-12-12 | 29.03 | $29.40 | 201800 |
| 2022-12-09 | 29.07 | $28.64 | 184100 |
| 2022-12-08 | 29.22 | $29.70 | 233400 |
| 2022-12-07 | 29.31 | $29.20 | 318700 |
| 2022-12-06 | 29.47 | $29.61 | 504100 |
| 2022-12-05 | 29.63 | $29.13 | 307500 |
| 2022-12-02 | 29.88 | $28.40 | 147400 |
| 2022-12-01 | 30.22 | $28.33 | 176100 |
| 2022-11-30 | 30.60 | $28.46 | 324700 |
| 2022-11-29 | 30.99 | $27.83 | 165700 |
| 2022-11-28 | 31.49 | $28.10 | 206200 |
| 2022-11-25 | 31.99 | $29.43 | 121200 |
| 2022-11-23 | 32.39 | $29.02 | 200000 |
| 2022-11-22 | 32.85 | $28.13 | 198900 |
| 2022-11-21 | 33.43 | $28.28 | 316800 |
| 2022-11-18 | 34.01 | $30.12 | 339100 |
| 2022-11-17 | 34.43 | $30.12 | 358700 |
| 2022-11-16 | 34.85 | $30.60 | 353200 |
| 2022-11-15 | 35.23 | $33.78 | 197100 |
| 2022-11-14 | 35.32 | $33.57 | 266900 |
| 2022-11-11 | 35.42 | $36.59 | 284900 |
| 2022-11-10 | 35.20 | $36.33 | 632800 |
| 2022-11-09 | 35.00 | $36.18 | 626800 |
| 2022-11-08 | 34.80 | $37.17 | 425000 |
| 2022-11-07 | 34.48 | $36.01 | 494700 |
| 2022-11-04 | 34.27 | $37.95 | 452600 |
| 2022-11-03 | 33.85 | $33.23 | 307600 |
| 2022-11-02 | 33.92 | $34.94 | 242900 |
| 2022-11-01 | 33.84 | $35.23 | 228100 |
| 2022-10-31 | 33.77 | $35.46 | 323200 |
| 2022-10-28 | 33.69 | $35.16 | 194300 |
| 2022-10-27 | 33.65 | $34.61 | 167600 |
| 2022-10-26 | 33.69 | $34.81 | 176700 |
| 2022-10-25 | 33.74 | $33.67 | 165500 |
| 2022-10-24 | 33.92 | $31.99 | 187300 |
| 2022-10-21 | 34.30 | $32.01 | 207900 |
| 2022-10-20 | 34.73 | $32.02 | 230300 |
| 2022-10-19 | 35.19 | $32.21 | 229800 |
| 2022-10-18 | 35.68 | $33.67 | 260900 |
| 2022-10-17 | 36.06 | $33.12 | 263800 |
| 2022-10-14 | 36.52 | $31.50 | 237600 |
| 2022-10-13 | 37.17 | $33.32 | 263200 |
| 2022-10-12 | 37.68 | $32.68 | 214400 |
| 2022-10-11 | 38.31 | $33.54 | 273500 |
| 2022-10-10 | 38.89 | $33.63 | 293200 |
| 2022-10-07 | 39.51 | $35.45 | 254800 |
| 2022-10-06 | 39.98 | $39.14 | 101100 |
| 2022-10-05 | 40.12 | $39.71 | 174500 |
| 2022-10-04 | 40.22 | $40.91 | 257400 |
| 2022-10-03 | 40.20 | $39.23 | 216500 |
| 2022-09-30 | 40.34 | $39.00 | 427600 |
| 2022-09-29 | 40.52 | $39.32 | 255000 |
| 2022-09-28 | 40.69 | $39.78 | 514000 |
| 2022-09-27 | 40.83 | $39.39 | 185700 |
| 2022-09-26 | 41.03 | $40.53 | 321700 |
| 2022-09-23 | 41.12 | $41.09 | 214000 |
| 2022-09-22 | 41.20 | $40.58 | 290700 |
| 2022-09-21 | 41.34 | $41.71 | 452400 |
| 2022-09-20 | 41.40 | $39.14 | 123900 |
| 2022-09-19 | 41.73 | $39.00 | 220500 |
| 2022-09-16 | 42.11 | $39.24 | 428000 |
| 2022-09-15 | 42.51 | $41.05 | 328100 |
| 2022-09-14 | 42.77 | $42.96 | 270700 |
| 2022-09-13 | 42.86 | $42.13 | 346700 |
| 2022-09-12 | 43.07 | $43.14 | 184200 |
| 2022-09-09 | 43.21 | $42.53 | 207900 |
| 2022-09-08 | 43.45 | $41.60 | 226900 |
| 2022-09-07 | 43.82 | $41.54 | 249900 |
| 2022-09-06 | 44.23 | $40.81 | 423400 |
| 2022-09-02 | 44.78 | $40.23 | 274500 |
| 2022-09-01 | 45.44 | $42.38 | 168200 |
| 2022-08-31 | 45.97 | $43.13 | 177200 |
| 2022-08-30 | 46.49 | $42.67 | 137700 |
| 2022-08-29 | 47.12 | $43.25 | 164900 |
| 2022-08-26 | 47.75 | $43.20 | 209000 |
| 2022-08-25 | 48.43 | $46.46 | 167400 |
| 2022-08-24 | 48.83 | $46.40 | 227100 |
| 2022-08-23 | 49.27 | $45.60 | 191700 |
| 2022-08-22 | 49.81 | $45.11 | 279400 |
| 2022-08-19 | 50.42 | $46.68 | 323300 |
| 2022-08-18 | 50.91 | $47.26 | 200500 |
| 2022-08-17 | 51.36 | $47.64 | 315600 |
| 2022-08-16 | 51.79 | $47.70 | 283700 |
| 2022-08-15 | 52.21 | $49.05 | 276200 |
| 2022-08-12 | 52.48 | $49.61 | 258500 |
| 2022-08-11 | 52.68 | $49.43 | 203700 |
| 2022-08-10 | 52.87 | $51.14 | 359300 |
| 2022-08-09 | 52.88 | $50.59 | 316500 |
| 2022-08-08 | 52.91 | $52.95 | 168600 |
| 2022-08-05 | 52.68 | $54.40 | 331300 |
| 2022-08-04 | 52.27 | $55.62 | 369000 |
| 2022-08-03 | 51.69 | $56.87 | 270600 |
| 2022-08-02 | 50.93 | $56.80 | 220200 |
| 2022-08-01 | 50.10 | $54.69 | 233600 |
| 2022-07-29 | 49.40 | $53.03 | 132900 |
| 2022-07-28 | 48.79 | $52.99 | 163100 |
| 2022-07-27 | 48.11 | $52.64 | 195800 |
| 2022-07-26 | 47.41 | $51.04 | 130900 |
| 2022-07-25 | 46.81 | $51.06 | 138500 |
| 2022-07-22 | 46.15 | $50.97 | 336300 |
| 2022-07-21 | 45.45 | $52.52 | 374900 |
| 2022-07-20 | 44.53 | $49.19 | 353000 |
| 2022-07-19 | 43.87 | $47.82 | 238900 |
| 2022-07-18 | 43.28 | $43.90 | 177500 |
| 2022-07-15 | 43.01 | $46.53 | 239500 |
| 2022-07-14 | 42.44 | $44.34 | 207500 |
| 2022-07-13 | 42.04 | $45.97 | 192500 |
| 2022-07-12 | 41.41 | $45.26 | 155800 |
| 2022-07-11 | 40.81 | $44.71 | 136400 |
| 2022-07-08 | 40.22 | $45.73 | 189800 |
| 2022-07-07 | 39.48 | $46.24 | 281200 |
| 2022-07-06 | 38.65 | $42.15 | 140600 |
| 2022-07-05 | 38.17 | $41.45 | 263600 |
| 2022-07-01 | 37.73 | $38.61 | 262900 |
| 2022-06-30 | 37.56 | $38.59 | 184000 |
| 2022-06-29 | 37.38 | $39.52 | 134500 |
| 2022-06-28 | 37.10 | $39.46 | 144100 |
| 2022-06-27 | 36.82 | $40.30 | 167200 |
| 2022-06-24 | 36.43 | $40.09 | 470400 |
| 2022-06-23 | 36.04 | $39.98 | 296300 |
| 2022-06-22 | 35.63 | $37.33 | 398600 |
| 2022-06-21 | 35.47 | $36.97 | 328700 |
| 2022-06-17 | 35.33 | $34.73 | 353100 |
| 2022-06-16 | 35.41 | $34.22 | 226800 |
| 2022-06-15 | 35.52 | $35.80 | 245600 |
| 2022-06-14 | 35.48 | $33.96 | 168800 |
| 2022-06-13 | 35.61 | $33.71 | 271000 |
| 2022-06-10 | 35.78 | $35.17 | 174700 |
| 2022-06-09 | 35.80 | $36.18 | 310700 |
| 2022-06-08 | 35.70 | $35.53 | 179800 |
| 2022-06-07 | 35.64 | $35.94 | 327000 |
| 2022-06-06 | 35.52 | $33.46 | 640600 |
| 2022-06-03 | 35.65 | $37.17 | 326000 |
| 2022-06-02 | 35.42 | $38.28 | 312300 |
| 2022-06-01 | 35.10 | $36.69 | 491200 |
| 2022-05-31 | 34.93 | $37.54 | 495400 |
| 2022-05-27 | 34.69 | $36.62 | 148100 |
| 2022-05-26 | 34.53 | $35.56 | 181600 |
| 2022-05-25 | 34.49 | $34.96 | 168300 |
| 2022-05-24 | 34.52 | $34.14 | 161400 |
| 2022-05-23 | 34.64 | $34.82 | 261000 |
| 2022-05-20 | 34.74 | $36.11 | 241100 |
| 2022-05-19 | 34.72 | $34.80 | 270600 |
| 2022-05-18 | 34.85 | $32.47 | 279700 |
| 2022-05-17 | 35.25 | $33.84 | 288900 |
| 2022-05-16 | 35.56 | $33.41 | 247800 |
| 2022-05-13 | 35.95 | $36.69 | 290600 |
| 2022-05-12 | 36.06 | $33.58 | 359400 |
| 2022-05-11 | 36.50 | $30.56 | 250500 |
| 2022-05-10 | 37.29 | $31.32 | 341800 |
| 2022-05-09 | 38.06 | $32.02 | 310400 |
| 2022-05-06 | 38.82 | $35.54 | 357800 |
| 2022-05-05 | 39.29 | $37.10 | 318300 |
| 2022-05-04 | 39.65 | $39.90 | 202700 |
| 2022-05-03 | 39.79 | $37.85 | 148700 |
| 2022-05-02 | 40.17 | $38.53 | 225800 |
| 2022-04-29 | 40.54 | $36.48 | 178000 |
| 2022-04-28 | 41.15 | $38.21 | 178300 |
| 2022-04-27 | 41.66 | $37.81 | 250800 |
| 2022-04-26 | 42.27 | $38.38 | 230400 |
| 2022-04-25 | 42.87 | $40.85 | 264900 |
| 2022-04-22 | 43.26 | $39.12 | 526600 |
| 2022-04-21 | 43.87 | $39.60 | 271300 |
| 2022-04-20 | 44.49 | $42.35 | 206900 |
| 2022-04-19 | 44.87 | $42.70 | 220600 |
| 2022-04-18 | 45.25 | $41.66 | 239100 |
| 2022-04-14 | 45.76 | $43.00 | 339200 |
| 2022-04-13 | 46.17 | $42.71 | 274300 |
| 2022-04-12 | 46.62 | $41.59 | 264000 |
| 2022-04-11 | 47.17 | $41.78 | 305700 |
| 2022-04-08 | 47.68 | $44.30 | 190900 |
| 2022-04-07 | 47.93 | $46.32 | 340700 |
| 2022-04-06 | 47.97 | $45.75 | 150800 |
| 2022-04-05 | 48.05 | $46.89 | 211100 |
| 2022-04-04 | 48.00 | $48.89 | 134200 |
| 2022-04-01 | 47.71 | $49.31 | 311500 |
| 2022-03-31 | 47.35 | $48.47 | 183000 |
| 2022-03-30 | 47.04 | $49.55 | 194500 |
| 2022-03-29 | 46.62 | $50.36 | 267600 |
| 2022-03-28 | 46.10 | $47.77 | 193700 |
| 2022-03-25 | 45.83 | $47.96 | 196300 |
| 2022-03-24 | 45.55 | $49.53 | 220600 |
| 2022-03-23 | 45.15 | $49.95 | 328400 |
| 2022-03-22 | 44.72 | $49.71 | 439200 |
| 2022-03-21 | 44.33 | $47.63 | 272900 |
| 2022-03-18 | 44.17 | $48.35 | 614600 |
| 2022-03-17 | 43.97 | $49.70 | 501200 |
| 2022-03-16 | 43.68 | $45.41 | 629200 |
| 2022-03-15 | 43.86 | $39.91 | 625500 |
| 2022-03-14 | 44.64 | $36.28 | 612500 |
| 2022-03-11 | 45.88 | $40.28 | 322500 |
| 2022-03-10 | 46.81 | $43.38 | 223500 |
| 2022-03-09 | 47.51 | $43.24 | 347100 |
| 2022-03-08 | 48.25 | $40.74 | 411700 |
| 2022-03-07 | 49.26 | $40.26 | 552900 |
| 2022-03-04 | 50.35 | $41.51 | 419100 |
| 2022-03-03 | 51.37 | $43.43 | 342200 |
| 2022-03-02 | 52.25 | $46.79 | 372500 |
| 2022-03-01 | 52.83 | $45.91 | 573100 |
| 2022-02-28 | 53.53 | $48.12 | 733200 |
| 2022-02-25 | 54.01 | $50.51 | 779800 |
| 2022-02-24 | 54.24 | $55.95 | 404000 |
| 2022-02-23 | 53.92 | $51.56 | 357400 |
| 2022-02-22 | 54.02 | $53.15 | 255900 |
| 2022-02-18 | 53.96 | $54.37 | 325500 |
| 2022-02-17 | 53.77 | $54.06 | 244400 |
| 2022-02-16 | 53.61 | $58.30 | 216000 |
| 2022-02-15 | 53.02 | $59.08 | 226500 |
| 2022-02-14 | 52.35 | $56.20 | 555100 |
| 2022-02-11 | 51.96 | $58.21 | 395200 |
| 2022-02-10 | 51.40 | $56.57 | 670500 |
| 2022-02-09 | 51.03 | $55.30 | 473500 |
| 2022-02-08 | 50.83 | $50.06 | 219300 |
| 2022-02-07 | 51.18 | $47.83 | 226700 |
| 2022-02-04 | 51.81 | $48.53 | 299400 |
| 2022-02-03 | 52.43 | $50.71 | 322000 |
| 2022-02-02 | 52.90 | $51.29 | 250700 |
| 2022-02-01 | 53.37 | $52.88 | 325600 |
| 2022-01-31 | 53.76 | $51.48 | 244000 |
| 2022-01-28 | 54.39 | $47.24 | 351800 |
| 2022-01-27 | 55.55 | $46.35 | 344400 |
| 2022-01-26 | 56.92 | $48.87 | 382500 |
| 2022-01-25 | 58.16 | $50.56 | 223900 |
| 2022-01-24 | 59.33 | $53.16 | 748000 |
| 2022-01-21 | 60.34 | $51.37 | 380900 |
| 2022-01-20 | 61.62 | $53.01 | 322200 |
| 2022-01-19 | 62.82 | $54.16 | 317700 |
| 2022-01-18 | 63.98 | $55.27 | 353200 |
| 2022-01-14 | 65.09 | $60.35 | 344100 |
| 2022-01-13 | 65.76 | $61.04 | 304200 |
| 2022-01-12 | 66.41 | $64.28 | 267200 |
| 2022-01-11 | 66.79 | $65.12 | 259000 |
| 2022-01-10 | 67.13 | $62.59 | 336400 |
| 2022-01-07 | 67.77 | $60.06 | 382900 |
| 2022-01-06 | 68.74 | $61.92 | 300000 |
| 2022-01-05 | 69.62 | $60.47 | 503900 |
| 2022-01-04 | 70.73 | $65.34 | 331600 |
| 2022-01-03 | 71.44 | $67.04 | 533700 |
| 2021-12-31 | 72.02 | $73.48 | 633200 |
| 2021-12-30 | 72.06 | $72.87 | 339300 |
| 2021-12-29 | 72.22 | $74.11 | 355700 |
| 2021-12-28 | 72.36 | $71.53 | 396500 |
| 2021-12-27 | 72.86 | $70.56 | 204200 |
| 2021-12-23 | 73.56 | $70.84 | 214700 |
| 2021-12-22 | 74.37 | $71.32 | 317200 |
| 2021-12-21 | 75.27 | $70.90 | 635100 |
| 2021-12-20 | 76.36 | $66.48 | 454700 |
| 2021-12-17 | 78.10 | $68.93 | 1.3M |
| 2021-12-16 | 79.81 | $67.73 | 651700 |
| 2021-12-15 | 81.88 | $73.13 | 602100 |
| 2021-12-14 | 83.65 | $70.93 | 528100 |
| 2021-12-13 | 85.86 | $73.01 | 357400 |
| 2021-12-10 | 88.05 | $74.99 | 510300 |
| 2021-12-09 | 90.19 | $78.76 | 261300 |
| 2021-12-08 | 92.06 | $80.94 | 400700 |
| 2021-12-07 | 93.81 | $81.22 | 393700 |
| 2021-12-06 | 95.56 | $76.00 | 624100 |
| 2021-12-03 | 97.86 | $75.53 | 845900 |
| 2021-12-02 | 100.19 | $88.54 | 338600 |
| 2021-12-01 | 101.21 | $85.38 | 556600 |
| 2021-11-30 | 102.47 | $93.67 | 494100 |
| 2021-11-29 | 102.83 | $96.75 | 341800 |
| 2021-11-26 | 102.76 | $94.56 | 211100 |
| 2021-11-24 | 102.79 | $98.30 | 306700 |
| 2021-11-23 | 102.33 | $98.29 | 456200 |
| 2021-11-22 | 101.74 | $104.50 | 465600 |
| 2021-11-19 | 100.41 | $113.47 | 274900 |
| 2021-11-18 | 98.03 | $112.83 | 483500 |
| 2021-11-17 | 95.51 | $117.36 | 281200 |
| 2021-11-16 | 92.33 | $119.45 | 601700 |
| 2021-11-15 | 88.72 | $119.12 | 2.4M |
| 2021-11-12 | 84.91 | $109.93 | 540500 |
| 2021-11-11 | 81.80 | $105.05 | 412700 |
| 2021-11-10 | 78.98 | $97.72 | 540600 |
| 2021-11-09 | 76.74 | $97.80 | 599700 |
| 2021-11-08 | 74.37 | $88.21 | 378400 |
| 2021-11-05 | 72.83 | $85.99 | 909800 |
| 2021-11-04 | 71.44 | $72.39 | 359700 |
| 2021-11-03 | 71.41 | $74.96 | 263100 |
| 2021-11-02 | 71.17 | $71.45 | 302400 |
| 2021-11-01 | 71.37 | $70.67 | 351600 |
| 2021-10-29 | 71.73 | $68.63 | 438600 |
| 2021-10-28 | 72.38 | $72.27 | 340700 |
| 2021-10-27 | 72.78 | $69.07 | 214100 |
| 2021-10-26 | 73.60 | $71.49 | 260000 |
| 2021-10-25 | 74.30 | $72.34 | 361500 |
| 2021-10-22 | 75.06 | $72.03 | 228300 |
| 2021-10-21 | 75.96 | $71.92 | 492400 |
| 2021-10-20 | 76.98 | $69.63 | 478900 |
| 2021-10-19 | 78.32 | $69.38 | 361000 |
| 2021-10-18 | 79.76 | $72.03 | 337600 |
| 2021-10-15 | 81.00 | $71.49 | 312400 |
| 2021-10-14 | 82.41 | $70.96 | 459800 |
| 2021-10-13 | 83.99 | $71.19 | 458300 |
| 2021-10-12 | 85.67 | $71.36 | 445500 |
| 2021-10-11 | 87.42 | $71.42 | 1.0M |
| 2021-10-08 | 89.26 | $74.13 | 991700 |
| 2021-10-07 | 90.93 | $83.90 | 683500 |
| 2021-10-06 | 91.72 | $84.91 | 436100 |
| 2021-10-05 | 92.41 | $90.79 | 292600 |
| 2021-10-04 | 92.52 | $89.89 | 306300 |
| 2021-10-01 | 92.67 | $89.42 | 493100 |
| 2021-09-30 | 92.81 | $91.05 | 862400 |
| 2021-09-29 | 92.74 | $95.24 | 535300 |
| 2021-09-28 | 92.17 | $94.48 | 586500 |
| 2021-09-27 | 91.56 | $100.41 | 564700 |
| 2021-09-24 | 90.27 | $95.62 | 504100 |
| 2021-09-23 | 89.31 | $96.37 | 653400 |
| 2021-09-22 | 88.16 | $90.29 | 569600 |
| 2021-09-21 | 87.49 | $85.07 | 823400 |
| 2021-09-20 | 87.26 | $82.81 | 1.3M |
| 2021-09-17 | 87.19 | $96.81 | 7.0M |
| 2021-09-16 | 85.65 | $95.16 | 809500 |
| 2021-09-15 | 84.16 | $96.20 | 1.1M |
| 2021-09-14 | 82.47 | $91.74 | 657100 |
| 2021-09-13 | 81.13 | $89.60 | 897100 |
| 2021-09-10 | 79.94 | $94.88 | 898300 |
| 2021-09-09 | 78.15 | $91.69 | 854700 |
| 2021-09-08 | 76.60 | $87.45 | 759800 |
| 2021-09-07 | 75.43 | $84.37 | 1.2M |
| 2021-09-03 | 74.56 | $80.03 | 407400 |
| 2021-09-02 | 74.11 | $79.49 | 528100 |
| 2021-09-01 | 73.78 | $76.86 | 334900 |
| 2021-08-31 | 73.76 | $75.91 | 381800 |
| 2021-08-30 | 73.90 | $71.32 | 318600 |
| 2021-08-27 | 74.57 | $75.08 | 519500 |
| 2021-08-26 | 74.93 | $69.55 | 273600 |
| 2021-08-25 | 75.97 | $71.98 | 386800 |
| 2021-08-24 | 76.90 | $70.29 | 312700 |
| 2021-08-23 | 78.12 | $71.91 | 360900 |
| 2021-08-20 | 79.37 | $70.19 | 324100 |
| 2021-08-19 | 80.98 | $68.79 | 437600 |
| 2021-08-18 | 82.87 | $73.65 | 335300 |
| 2021-08-17 | 84.43 | $74.92 | 379000 |
| 2021-08-16 | 85.92 | $75.65 | 242000 |
| 2021-08-13 | 87.36 | $76.54 | 340900 |
| 2021-08-12 | 88.71 | $75.56 | 590800 |
| 2021-08-11 | 90.17 | $79.87 | 374600 |
| 2021-08-10 | 91.25 | $82.01 | 516300 |
| 2021-08-09 | 92.11 | $84.83 | 511800 |
| 2021-08-06 | 92.73 | $80.96 | 658800 |
| 2021-08-05 | 93.74 | $93.85 | 388700 |
| 2021-08-04 | 93.46 | $91.84 | 458200 |
| 2021-08-03 | 93.32 | $88.92 | 601800 |
| 2021-08-02 | 93.38 | $89.16 | 440700 |
| 2021-07-30 | 93.31 | $88.37 | 622600 |
| 2021-07-29 | 93.21 | $99.08 | 302800 |
| 2021-07-28 | 91.91 | $98.40 | 343500 |
| 2021-07-27 | 90.51 | $97.15 | 672800 |
| 2021-07-26 | 89.06 | $110.87 | 417400 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
44.99
2026-07-24
Close Price
$41.55
Vol: 108705
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
18.86
Average
40.85
Maximum
109.97
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 44.99 | $41.55 | 108705 |
| 2026-07-23 | 45.62 | $40.99 | 872193 |
| 2026-07-22 | 46.47 | $41.94 | 574939 |
| 2026-07-21 | 47.25 | $45.46 | 443080 |
| 2026-07-20 | 47.40 | $44.55 | 578911 |
| 2026-07-17 | 47.75 | $44.94 | 709535 |
| 2026-07-16 | 48.06 | $45.10 | 520300 |
| 2026-07-15 | 48.37 | $47.04 | 571465 |
| 2026-07-14 | 48.31 | $49.00 | 652636 |
| 2026-07-13 | 47.81 | $47.64 | 354638 |
| 2026-07-10 | 47.50 | $46.88 | 350180 |
| 2026-07-09 | 47.27 | $46.81 | 609510 |
| 2026-07-08 | 47.01 | $46.28 | 470900 |
| 2026-07-07 | 46.80 | $47.04 | 538128 |
| 2026-07-06 | 46.38 | $46.91 | 636581 |
| 2026-07-02 | 45.90 | $49.17 | 1.1M |
| 2026-07-01 | 44.85 | $49.81 | 1.7M |
| 2026-06-30 | 43.48 | $46.41 | 1.3M |
| 2026-06-29 | 42.59 | $45.03 | 714700 |
| 2026-06-26 | 41.84 | $44.51 | 2.0M |
| 2026-06-25 | 41.06 | $43.50 | 684124 |
| 2026-06-24 | 40.37 | $42.27 | 951982 |
| 2026-06-23 | 39.81 | $41.20 | 737100 |
| 2026-06-22 | 39.39 | $39.59 | 635731 |
| 2026-06-18 | 39.22 | $39.17 | 936300 |
| 2026-06-17 | 39.12 | $38.16 | 429408 |
| 2026-06-16 | 39.20 | $38.38 | 448402 |
| 2026-06-15 | 39.25 | $38.38 | 452300 |
| 2026-06-12 | 39.29 | $38.62 | 520004 |
| 2026-06-11 | 39.28 | $39.85 | 745640 |
| 2026-06-10 | 39.01 | $38.73 | 903711 |
| 2026-06-09 | 38.92 | $38.29 | 474940 |
| 2026-06-08 | 38.90 | $38.39 | 434455 |
| 2026-06-05 | 38.85 | $37.99 | 632845 |
| 2026-06-04 | 38.87 | $37.85 | 547800 |
| 2026-06-03 | 38.91 | $36.70 | 338327 |
| 2026-06-02 | 39.19 | $36.91 | 408827 |
| 2026-06-01 | 39.46 | $37.76 | 413828 |
| 2026-05-29 | 39.58 | $37.62 | 388204 |
| 2026-05-28 | 39.74 | $38.33 | 320617 |
| 2026-05-27 | 39.76 | $38.52 | 347123 |
| 2026-05-26 | 39.73 | $38.54 | 554696 |
| 2026-05-22 | 39.68 | $37.85 | 375998 |
| 2026-05-21 | 39.75 | $37.38 | 427231 |
| 2026-05-20 | 39.91 | $38.76 | 327245 |
| 2026-05-19 | 39.78 | $39.30 | 314054 |
| 2026-05-18 | 39.51 | $38.98 | 491742 |
| 2026-05-15 | 39.24 | $38.26 | 373900 |
| 2026-05-14 | 39.06 | $39.16 | 367200 |
| 2026-05-13 | 38.63 | $39.76 | 606800 |
| 2026-05-12 | 38.00 | $39.01 | 601500 |
| 2026-05-11 | 37.40 | $37.97 | 561100 |
| 2026-05-08 | 36.91 | $39.30 | 929947 |
| 2026-05-07 | 36.04 | $36.08 | 614331 |
| 2026-05-06 | 35.69 | $35.25 | 359317 |
| 2026-05-05 | 35.44 | $35.19 | 519200 |
| 2026-05-04 | 35.14 | $34.98 | 457900 |
| 2026-05-01 | 34.83 | $34.89 | 543148 |
| 2026-04-30 | 34.47 | $34.14 | 330125 |
| 2026-04-29 | 34.19 | $35.02 | 434400 |
| 2026-04-28 | 33.66 | $34.89 | 601462 |
| 2026-04-27 | 33.05 | $34.01 | 354300 |
| 2026-04-24 | 32.52 | $33.72 | 444710 |
| 2026-04-23 | 31.95 | $32.93 | 428600 |
| 2026-04-22 | 31.44 | $33.70 | 419058 |
| 2026-04-21 | 30.66 | $32.55 | 678765 |
| 2026-04-20 | 30.00 | $31.45 | 579018 |
| 2026-04-17 | 29.44 | $31.50 | 840613 |
| 2026-04-16 | 28.77 | $30.60 | 582365 |
| 2026-04-15 | 28.18 | $29.23 | 291839 |
| 2026-04-14 | 27.77 | $29.07 | 343418 |
| 2026-04-13 | 27.31 | $28.88 | 391500 |
| 2026-04-10 | 26.82 | $27.63 | 275300 |
| 2026-04-09 | 26.50 | $28.23 | 300600 |
| 2026-04-08 | 26.00 | $27.41 | 477500 |
| 2026-04-07 | 25.58 | $27.75 | 642500 |
| 2026-04-06 | 25.02 | $26.00 | 454100 |
| 2026-04-02 | 24.74 | $25.05 | 302700 |
| 2026-04-01 | 24.61 | $24.51 | 285500 |
| 2026-03-31 | 24.56 | $24.52 | 402915 |
| 2026-03-30 | 24.50 | $24.34 | 382320 |
| 2026-03-27 | 24.47 | $24.19 | 333400 |
| 2026-03-26 | 24.46 | $24.27 | 417649 |
| 2026-03-25 | 24.43 | $24.48 | 267521 |
| 2026-03-24 | 24.35 | $24.02 | 335200 |
| 2026-03-23 | 24.35 | $23.81 | 436528 |
| 2026-03-20 | 24.38 | $24.23 | 920500 |
| 2026-03-19 | 24.33 | $24.18 | 287600 |
| 2026-03-18 | 24.28 | $24.49 | 349815 |
| 2026-03-17 | 24.15 | $24.80 | 386401 |
| 2026-03-16 | 23.93 | $24.60 | 328926 |
| 2026-03-13 | 23.71 | $24.26 | 499932 |
| 2026-03-12 | 23.53 | $23.25 | 533500 |
| 2026-03-11 | 23.52 | $24.19 | 448406 |
| 2026-03-10 | 23.32 | $23.44 | 417600 |
| 2026-03-09 | 23.23 | $24.72 | 493145 |
| 2026-03-06 | 22.86 | $24.91 | 413045 |
| 2026-03-05 | 22.39 | $25.07 | 410400 |
| 2026-03-04 | 21.81 | $25.59 | 721019 |
| 2026-03-03 | 21.03 | $24.51 | 856347 |
| 2026-03-02 | 20.35 | $26.32 | 2.4M |
| 2026-02-27 | 19.18 | $20.33 | 566601 |
| 2026-02-26 | 19.10 | $20.91 | 328270 |
| 2026-02-25 | 18.89 | $19.95 | 377643 |
| 2026-02-24 | 18.86 | $19.22 | 330400 |
| 2026-02-23 | 18.98 | $19.82 | 577206 |
| 2026-02-20 | 19.01 | $19.86 | 280031 |
| 2026-02-19 | 19.05 | $19.77 | 298500 |
| 2026-02-18 | 19.13 | $19.45 | 543714 |
| 2026-02-17 | 19.29 | $19.22 | 295000 |
| 2026-02-13 | 19.54 | $18.78 | 314660 |
| 2026-02-12 | 19.94 | $18.16 | 541816 |
| 2026-02-11 | 20.54 | $19.03 | 633800 |
| 2026-02-10 | 21.07 | $19.27 | 721271 |
| 2026-02-09 | 21.64 | $18.59 | 779114 |
| 2026-02-06 | 22.45 | $21.10 | 954300 |
| 2026-02-05 | 22.88 | $21.71 | 425803 |
| 2026-02-04 | 23.24 | $22.03 | 599800 |
| 2026-02-03 | 23.61 | $21.28 | 524905 |
| 2026-02-02 | 24.20 | $22.32 | 620300 |
| 2026-01-30 | 24.66 | $22.74 | 773900 |
| 2026-01-29 | 25.12 | $22.41 | 500225 |
| 2026-01-28 | 25.71 | $22.00 | 823900 |
| 2026-01-27 | 26.49 | $21.48 | 1.8M |
| 2026-01-26 | 27.51 | $27.22 | 342200 |
| 2026-01-23 | 27.47 | $27.16 | 318300 |
| 2026-01-22 | 27.43 | $27.60 | 521347 |
| 2026-01-21 | 27.29 | $26.68 | 291244 |
| 2026-01-20 | 27.32 | $26.21 | 371400 |
| 2026-01-16 | 27.44 | $26.95 | 454300 |
| 2026-01-15 | 27.42 | $27.38 | 251637 |
| 2026-01-14 | 27.30 | $25.68 | 382900 |
| 2026-01-13 | 27.51 | $27.12 | 655730 |
| 2026-01-12 | 27.45 | $29.21 | 404400 |
| 2026-01-09 | 26.93 | $28.43 | 283100 |
| 2026-01-08 | 26.48 | $28.22 | 379700 |
| 2026-01-07 | 26.00 | $28.18 | 711309 |
| 2026-01-06 | 25.44 | $27.99 | 646900 |
| 2026-01-05 | 24.84 | $27.40 | 578348 |
| 2026-01-02 | 24.26 | $25.22 | 602937 |
| 2025-12-31 | 24.04 | $24.81 | 405609 |
| 2025-12-30 | 23.87 | $24.97 | 415400 |
| 2025-12-29 | 23.65 | $25.18 | 302022 |
| 2025-12-26 | 23.34 | $25.41 | 281700 |
| 2025-12-24 | 22.94 | $25.12 | 251321 |
| 2025-12-23 | 22.54 | $24.44 | 355339 |
| 2025-12-22 | 22.22 | $24.01 | 463732 |
| 2025-12-19 | 21.95 | $23.87 | 1.8M |
| 2025-12-18 | 21.67 | $23.21 | 633200 |
| 2025-12-17 | 21.48 | $22.64 | 563761 |
| 2025-12-16 | 21.40 | $22.31 | 551200 |
| 2025-12-15 | 21.38 | $22.30 | 709143 |
| 2025-12-12 | 21.37 | $23.47 | 850111 |
| 2025-12-11 | 21.12 | $22.46 | 601001 |
| 2025-12-10 | 21.06 | $21.16 | 535262 |
| 2025-12-09 | 21.27 | $21.35 | 388400 |
| 2025-12-08 | 21.49 | $22.00 | 362346 |
| 2025-12-05 | 21.61 | $22.07 | 448400 |
| 2025-12-04 | 21.75 | $22.79 | 259430 |
| 2025-12-03 | 21.78 | $23.02 | 368222 |
| 2025-12-02 | 21.78 | $22.82 | 526124 |
| 2025-12-01 | 21.83 | $23.18 | 441900 |
| 2025-11-28 | 21.82 | $23.04 | 204409 |
| 2025-11-26 | 21.86 | $23.05 | 404245 |
| 2025-11-25 | 21.92 | $23.22 | 419100 |
| 2025-11-24 | 21.97 | $22.60 | 662100 |
| 2025-11-21 | 22.18 | $22.50 | 817532 |
| 2025-11-20 | 22.45 | $20.34 | 592320 |
| 2025-11-19 | 23.24 | $22.03 | 751374 |
| 2025-11-18 | 23.82 | $21.38 | 642100 |
| 2025-11-17 | 24.65 | $21.03 | 397200 |
| 2025-11-14 | 25.70 | $21.53 | 532617 |
| 2025-11-13 | 26.82 | $21.91 | 697111 |
| 2025-11-12 | 28.05 | $23.56 | 833000 |
| 2025-11-11 | 29.13 | $23.80 | 712500 |
| 2025-11-10 | 30.35 | $22.43 | 1.1M |
| 2025-11-07 | 32.05 | $25.54 | 1.2M |
| 2025-11-06 | 33.37 | $33.36 | 751800 |
| 2025-11-05 | 33.25 | $33.24 | 320602 |
| 2025-11-04 | 33.12 | $33.10 | 707810 |
| 2025-11-03 | 33.00 | $32.99 | 643000 |
| 2025-10-31 | 32.88 | $31.21 | 308700 |
| 2025-10-30 | 33.10 | $31.81 | 375379 |
| 2025-10-29 | 33.23 | $33.25 | 356938 |
| 2025-10-28 | 33.07 | $33.89 | 558341 |
| 2025-10-27 | 32.73 | $33.05 | 236000 |
| 2025-10-24 | 32.52 | $33.30 | 219414 |
| 2025-10-23 | 32.21 | $33.16 | 257743 |
| 2025-10-22 | 31.87 | $33.10 | 327202 |
| 2025-10-21 | 31.48 | $33.17 | 265004 |
| 2025-10-20 | 31.01 | $32.99 | 319200 |
| 2025-10-17 | 30.50 | $32.01 | 425309 |
| 2025-10-16 | 30.11 | $31.79 | 404354 |
| 2025-10-15 | 29.71 | $30.48 | 349744 |
| 2025-10-14 | 29.50 | $29.65 | 209800 |
| 2025-10-13 | 29.45 | $29.32 | 186700 |
| 2025-10-10 | 29.45 | $29.11 | 238991 |
| 2025-10-09 | 29.49 | $30.42 | 234800 |
| 2025-10-08 | 29.26 | $30.73 | 287900 |
| 2025-10-07 | 28.93 | $30.33 | 420900 |
| 2025-10-06 | 28.63 | $28.87 | 235933 |
| 2025-10-03 | 28.58 | $28.75 | 284248 |
| 2025-10-02 | 28.56 | $27.77 | 205700 |
| 2025-10-01 | 28.74 | $28.16 | 242552 |
| 2025-09-30 | 28.87 | $28.35 | 276300 |
| 2025-09-29 | 28.98 | $28.98 | 462700 |
| 2025-09-26 | 28.98 | $29.68 | 410040 |
| 2025-09-25 | 28.82 | $27.88 | 287244 |
| 2025-09-24 | 29.02 | $28.08 | 337009 |
| 2025-09-23 | 29.21 | $27.64 | 254406 |
| 2025-09-22 | 29.52 | $27.08 | 486200 |
| 2025-09-19 | 30.00 | $27.77 | 863958 |
| 2025-09-18 | 30.40 | $29.79 | 283000 |
| 2025-09-17 | 30.44 | $29.08 | 257500 |
| 2025-09-16 | 30.63 | $29.71 | 342436 |
| 2025-09-15 | 30.72 | $29.19 | 248712 |
| 2025-09-12 | 30.92 | $29.83 | 214900 |
| 2025-09-11 | 31.01 | $30.38 | 377400 |
| 2025-09-10 | 30.99 | $29.09 | 357145 |
| 2025-09-09 | 31.24 | $30.26 | 460142 |
| 2025-09-08 | 31.27 | $29.51 | 430300 |
| 2025-09-05 | 31.45 | $29.70 | 359400 |
| 2025-09-04 | 31.61 | $30.82 | 257748 |
| 2025-09-03 | 31.54 | $30.70 | 406300 |
| 2025-09-02 | 31.49 | $31.88 | 327200 |
| 2025-08-29 | 31.16 | $31.96 | 358021 |
| 2025-08-28 | 30.75 | $31.33 | 394923 |
| 2025-08-27 | 30.39 | $31.21 | 296900 |
| 2025-08-26 | 29.99 | $30.29 | 261600 |
| 2025-08-25 | 29.71 | $29.93 | 357800 |
| 2025-08-22 | 29.45 | $30.68 | 347033 |
| 2025-08-21 | 28.98 | $29.97 | 528983 |
| 2025-08-20 | 28.58 | $29.11 | 215941 |
| 2025-08-19 | 28.28 | $29.71 | 213960 |
| 2025-08-18 | 27.80 | $29.94 | 366542 |
| 2025-08-15 | 27.18 | $29.33 | 467600 |
| 2025-08-14 | 26.59 | $29.54 | 471021 |
| 2025-08-13 | 25.85 | $29.63 | 539820 |
| 2025-08-12 | 24.97 | $29.10 | 503632 |
| 2025-08-11 | 24.06 | $28.69 | 933417 |
| 2025-08-08 | 23.09 | $28.08 | 1.8M |
| 2025-08-07 | 22.09 | $21.46 | 457677 |
| 2025-08-06 | 22.34 | $21.81 | 343900 |
| 2025-08-05 | 22.55 | $22.32 | 436849 |
| 2025-08-04 | 22.70 | $21.88 | 435700 |
| 2025-08-01 | 22.96 | $21.57 | 638056 |
| 2025-07-31 | 23.34 | $23.86 | 354522 |
| 2025-07-30 | 23.30 | $24.08 | 465448 |
| 2025-07-29 | 23.21 | $23.43 | 407400 |
| 2025-07-28 | 23.25 | $23.65 | 334582 |
| 2025-07-25 | 23.25 | $23.27 | 296000 |
| 2025-07-24 | 23.34 | $22.50 | 326400 |
| 2025-07-23 | 23.60 | $23.44 | 278250 |
| 2025-07-22 | 23.72 | $22.96 | 262500 |
| 2025-07-21 | 23.96 | $23.04 | 278613 |
| 2025-07-18 | 24.22 | $22.65 | 449057 |
| 2025-07-17 | 24.62 | $24.69 | 319000 |
| 2025-07-16 | 24.65 | $25.28 | 293610 |
| 2025-07-15 | 24.56 | $24.49 | 367100 |
| 2025-07-14 | 24.62 | $25.12 | 304041 |
| 2025-07-11 | 24.57 | $24.90 | 310514 |
| 2025-07-10 | 24.56 | $25.61 | 278200 |
| 2025-07-09 | 24.39 | $24.82 | 205800 |
| 2025-07-08 | 24.38 | $24.47 | 222100 |
| 2025-07-07 | 24.43 | $24.15 | 268300 |
| 2025-07-03 | 24.57 | $25.28 | 159835 |
| 2025-07-02 | 24.50 | $24.65 | 231600 |
| 2025-07-01 | 24.55 | $25.06 | 221200 |
| 2025-06-30 | 24.52 | $24.88 | 301600 |
| 2025-06-27 | 24.54 | $24.73 | 481300 |
| 2025-06-26 | 24.59 | $24.72 | 223700 |
| 2025-06-25 | 24.66 | $25.04 | 273032 |
| 2025-06-24 | 24.67 | $26.70 | 335235 |
| 2025-06-23 | 24.35 | $25.07 | 298612 |
| 2025-06-20 | 24.32 | $24.00 | 670810 |
| 2025-06-18 | 24.52 | $24.26 | 190641 |
| 2025-06-17 | 24.70 | $24.66 | 219700 |
| 2025-06-16 | 24.83 | $24.94 | 275335 |
| 2025-06-13 | 24.94 | $25.75 | 212743 |
| 2025-06-12 | 24.89 | $26.35 | 213100 |
| 2025-06-11 | 24.72 | $26.36 | 326300 |
| 2025-06-10 | 24.53 | $26.53 | 206700 |
| 2025-06-09 | 24.28 | $25.28 | 191400 |
| 2025-06-06 | 24.26 | $25.26 | 138938 |
| 2025-06-05 | 24.25 | $24.80 | 156112 |
| 2025-06-04 | 24.34 | $25.06 | 164381 |
| 2025-06-03 | 24.41 | $25.19 | 196100 |
| 2025-06-02 | 24.48 | $24.50 | 195000 |
| 2025-05-30 | 24.71 | $24.79 | 213219 |
| 2025-05-29 | 24.93 | $24.38 | 167714 |
| 2025-05-28 | 25.29 | $24.61 | 208049 |
| 2025-05-27 | 25.66 | $24.97 | 279900 |
| 2025-05-23 | 26.03 | $24.29 | 254500 |
| 2025-05-22 | 26.61 | $24.47 | 415205 |
| 2025-05-21 | 27.26 | $25.19 | 301300 |
| 2025-05-20 | 27.87 | $27.08 | 207200 |
| 2025-05-19 | 28.19 | $26.85 | 241200 |
| 2025-05-16 | 28.61 | $27.18 | 273426 |
| 2025-05-15 | 29.04 | $27.06 | 339300 |
| 2025-05-14 | 29.57 | $26.50 | 624371 |
| 2025-05-13 | 30.31 | $26.70 | 537200 |
| 2025-05-12 | 31.12 | $28.54 | 444725 |
| 2025-05-09 | 31.68 | $29.71 | 387489 |
| 2025-05-08 | 32.08 | $33.44 | 281948 |
| 2025-05-07 | 31.76 | $32.14 | 296400 |
| 2025-05-06 | 31.66 | $32.04 | 182108 |
| 2025-05-05 | 31.56 | $32.39 | 165804 |
| 2025-05-02 | 31.38 | $32.49 | 176700 |
| 2025-05-01 | 31.14 | $31.44 | 207331 |
| 2025-04-30 | 31.09 | $31.17 | 209700 |
| 2025-04-29 | 31.08 | $31.15 | 206817 |
| 2025-04-28 | 31.08 | $30.74 | 190408 |
| 2025-04-25 | 31.17 | $30.60 | 207000 |
| 2025-04-24 | 31.30 | $31.40 | 215100 |
| 2025-04-23 | 31.28 | $30.90 | 304400 |
| 2025-04-22 | 31.37 | $30.39 | 279640 |
| 2025-04-21 | 31.57 | $29.56 | 293101 |
| 2025-04-17 | 31.99 | $31.38 | 344200 |
| 2025-04-16 | 32.08 | $32.70 | 242900 |
| 2025-04-15 | 31.92 | $33.76 | 267747 |
| 2025-04-14 | 31.50 | $34.05 | 257124 |
| 2025-04-11 | 30.95 | $33.10 | 176500 |
| 2025-04-10 | 30.51 | $32.22 | 293810 |
| 2025-04-09 | 30.19 | $31.93 | 462410 |
| 2025-04-08 | 29.89 | $31.09 | 551700 |
| 2025-04-07 | 29.72 | $29.29 | 448249 |
| 2025-04-04 | 29.90 | $30.07 | 288946 |
| 2025-04-03 | 29.95 | $30.34 | 296169 |
| 2025-04-02 | 29.96 | $30.02 | 285800 |
| 2025-04-01 | 30.04 | $29.86 | 348600 |
| 2025-03-31 | 30.17 | $31.01 | 335600 |
| 2025-03-28 | 30.09 | $30.54 | 272700 |
| 2025-03-27 | 30.09 | $31.36 | 190100 |
| 2025-03-26 | 29.93 | $30.79 | 159200 |
| 2025-03-25 | 29.87 | $30.79 | 273139 |
| 2025-03-24 | 29.81 | $31.89 | 267512 |
| 2025-03-21 | 29.52 | $30.89 | 679614 |
| 2025-03-20 | 29.39 | $30.82 | 295839 |
| 2025-03-19 | 29.27 | $31.51 | 397142 |
| 2025-03-18 | 28.99 | $32.03 | 393506 |
| 2025-03-17 | 28.57 | $30.60 | 245748 |
| 2025-03-14 | 28.40 | $29.34 | 343135 |
| 2025-03-13 | 28.48 | $29.20 | 327636 |
| 2025-03-12 | 28.61 | $29.66 | 392902 |
| 2025-03-11 | 28.68 | $28.20 | 329230 |
| 2025-03-10 | 29.09 | $28.81 | 543428 |
| 2025-03-07 | 29.45 | $29.38 | 513813 |
| 2025-03-06 | 29.76 | $27.21 | 242543 |
| 2025-03-05 | 30.59 | $27.19 | 327316 |
| 2025-03-04 | 31.58 | $26.78 | 524247 |
| 2025-03-03 | 32.82 | $26.48 | 627541 |
| 2025-02-28 | 34.33 | $25.38 | 1.0M |
| 2025-02-27 | 36.33 | $34.68 | 235946 |
| 2025-02-26 | 36.68 | $35.10 | 220900 |
| 2025-02-25 | 37.00 | $35.37 | 356032 |
| 2025-02-24 | 37.32 | $34.59 | 478627 |
| 2025-02-21 | 37.85 | $35.68 | 291742 |
| 2025-02-20 | 38.23 | $37.39 | 257900 |
| 2025-02-19 | 38.30 | $39.09 | 313000 |
| 2025-02-18 | 38.03 | $38.90 | 325429 |
| 2025-02-14 | 37.74 | $38.96 | 236789 |
| 2025-02-13 | 37.40 | $39.20 | 208900 |
| 2025-02-12 | 36.94 | $38.38 | 272221 |
| 2025-02-11 | 36.58 | $38.04 | 313316 |
| 2025-02-10 | 36.23 | $36.73 | 258848 |
| 2025-02-07 | 36.10 | $35.78 | 211638 |
| 2025-02-06 | 36.15 | $35.58 | 221506 |
| 2025-02-05 | 36.24 | $36.53 | 211700 |
| 2025-02-04 | 36.15 | $36.99 | 223222 |
| 2025-02-03 | 35.95 | $36.28 | 241200 |
| 2025-01-31 | 35.86 | $36.87 | 315700 |
| 2025-01-30 | 35.64 | $36.82 | 204100 |
| 2025-01-29 | 35.39 | $36.91 | 292609 |
| 2025-01-28 | 35.08 | $37.93 | 249600 |
| 2025-01-27 | 34.51 | $37.72 | 296603 |
| 2025-01-24 | 33.89 | $37.10 | 331222 |
| 2025-01-23 | 33.31 | $37.96 | 425716 |
| 2025-01-22 | 32.46 | $38.02 | 513116 |
| 2025-01-21 | 31.47 | $37.14 | 642321 |
| 2025-01-17 | 30.52 | $35.17 | 719500 |
| 2025-01-16 | 29.85 | $33.36 | 339500 |
| 2025-01-15 | 29.47 | $31.34 | 616516 |
| 2025-01-14 | 29.47 | $31.19 | 338400 |
| 2025-01-13 | 29.52 | $30.28 | 408338 |
| 2025-01-10 | 29.80 | $29.48 | 364837 |
| 2025-01-08 | 30.31 | $31.66 | 455435 |
| 2025-01-07 | 30.47 | $31.00 | 264700 |
| 2025-01-06 | 30.82 | $31.44 | 408500 |
| 2025-01-03 | 31.15 | $32.18 | 259533 |
| 2025-01-02 | 31.40 | $32.20 | 420600 |
| 2024-12-31 | 31.71 | $31.53 | 271700 |
| 2024-12-30 | 32.24 | $31.98 | 210918 |
| 2024-12-27 | 32.78 | $32.72 | 235126 |
| 2024-12-26 | 33.28 | $33.53 | 236427 |
| 2024-12-24 | 33.71 | $33.48 | 138230 |
| 2024-12-23 | 34.25 | $33.47 | 382600 |
| 2024-12-20 | 34.90 | $33.70 | 1.1M |
| 2024-12-19 | 35.62 | $35.09 | 296902 |
| 2024-12-18 | 36.20 | $35.04 | 339800 |
| 2024-12-17 | 36.90 | $35.52 | 295700 |
| 2024-12-16 | 37.63 | $36.80 | 299411 |
| 2024-12-13 | 38.23 | $37.63 | 214231 |
| 2024-12-12 | 38.78 | $37.74 | 214937 |
| 2024-12-11 | 39.41 | $38.50 | 307525 |
| 2024-12-10 | 40.01 | $39.47 | 311106 |
| 2024-12-09 | 40.51 | $40.01 | 207400 |
| 2024-12-06 | 41.00 | $41.41 | 238000 |
| 2024-12-05 | 41.29 | $42.90 | 226900 |
| 2024-12-04 | 41.34 | $43.42 | 184833 |
| 2024-12-03 | 41.30 | $43.21 | 228300 |
| 2024-12-02 | 41.32 | $44.81 | 298300 |
| 2024-11-29 | 41.03 | $43.25 | 226611 |
| 2024-11-27 | 41.05 | $42.86 | 376000 |
| 2024-11-26 | 41.18 | $42.46 | 309100 |
| 2024-11-25 | 41.44 | $42.40 | 403731 |
| 2024-11-22 | 41.78 | $42.11 | 280101 |
| 2024-11-21 | 42.27 | $42.11 | 269627 |
| 2024-11-20 | 42.86 | $41.04 | 190129 |
| 2024-11-19 | 43.80 | $40.93 | 377820 |
| 2024-11-18 | 44.93 | $40.51 | 256326 |
| 2024-11-15 | 46.37 | $40.81 | 392600 |
| 2024-11-14 | 48.00 | $41.90 | 432626 |
| 2024-11-13 | 49.67 | $41.91 | 585800 |
| 2024-11-12 | 51.63 | $42.91 | 591308 |
| 2024-11-11 | 53.71 | $46.81 | 674010 |
| 2024-11-08 | 55.31 | $46.96 | 796465 |
| 2024-11-07 | 57.13 | $59.08 | 279384 |
| 2024-11-06 | 56.69 | $59.49 | 353608 |
| 2024-11-05 | 56.10 | $56.00 | 196500 |
| 2024-11-04 | 56.15 | $54.30 | 144300 |
| 2024-11-01 | 56.56 | $54.53 | 161700 |
| 2024-10-31 | 57.00 | $53.78 | 173700 |
| 2024-10-30 | 57.65 | $55.61 | 123000 |
| 2024-10-29 | 58.03 | $55.84 | 162516 |
| 2024-10-28 | 58.42 | $56.08 | 131400 |
| 2024-10-25 | 58.81 | $55.68 | 117400 |
| 2024-10-24 | 59.35 | $55.64 | 206400 |
| 2024-10-23 | 59.97 | $54.66 | 240300 |
| 2024-10-22 | 60.88 | $57.90 | 214424 |
| 2024-10-21 | 61.25 | $60.11 | 222031 |
| 2024-10-18 | 61.19 | $60.59 | 122630 |
| 2024-10-17 | 61.02 | $61.37 | 256712 |
| 2024-10-16 | 60.63 | $62.54 | 367049 |
| 2024-10-15 | 59.92 | $61.07 | 348347 |
| 2024-10-14 | 59.39 | $59.64 | 509800 |
| 2024-10-11 | 59.06 | $56.23 | 168500 |
| 2024-10-10 | 59.38 | $56.99 | 258749 |
| 2024-10-09 | 59.58 | $58.33 | 195400 |
| 2024-10-08 | 59.52 | $58.93 | 255200 |
| 2024-10-07 | 59.30 | $59.32 | 414818 |
| 2024-10-04 | 58.95 | $59.89 | 506234 |
| 2024-10-03 | 58.40 | $59.48 | 353826 |
| 2024-10-02 | 57.83 | $57.87 | 161000 |
| 2024-10-01 | 57.49 | $57.84 | 331534 |
| 2024-09-30 | 57.09 | $57.94 | 244400 |
| 2024-09-27 | 56.59 | $56.53 | 162808 |
| 2024-09-26 | 56.29 | $56.19 | 268000 |
| 2024-09-25 | 56.00 | $55.72 | 216200 |
| 2024-09-24 | 55.74 | $55.58 | 190100 |
| 2024-09-23 | 55.46 | $57.03 | 164200 |
| 2024-09-20 | 54.80 | $57.00 | 878015 |
| 2024-09-19 | 54.04 | $57.84 | 307923 |
| 2024-09-18 | 52.96 | $57.16 | 437900 |
| 2024-09-17 | 51.84 | $55.48 | 334002 |
| 2024-09-16 | 50.88 | $55.11 | 290688 |
| 2024-09-13 | 49.84 | $54.47 | 418300 |
| 2024-09-12 | 48.77 | $51.67 | 303610 |
| 2024-09-11 | 48.10 | $49.08 | 232316 |
| 2024-09-10 | 47.88 | $47.93 | 174600 |
| 2024-09-09 | 47.86 | $47.35 | 276603 |
| 2024-09-06 | 47.96 | $47.64 | 200144 |
| 2024-09-05 | 48.01 | $47.86 | 122000 |
| 2024-09-04 | 48.03 | $47.08 | 117000 |
| 2024-09-03 | 48.21 | $47.40 | 198900 |
| 2024-08-30 | 48.35 | $47.79 | 136927 |
| 2024-08-29 | 48.43 | $47.55 | 117830 |
| 2024-08-28 | 48.57 | $48.28 | 128286 |
| 2024-08-27 | 48.58 | $48.71 | 175233 |
| 2024-08-26 | 48.49 | $48.50 | 314826 |
| 2024-08-23 | 48.43 | $48.12 | 300804 |
| 2024-08-22 | 48.44 | $47.93 | 178000 |
| 2024-08-21 | 48.49 | $48.32 | 210000 |
| 2024-08-20 | 48.46 | $47.26 | 244049 |
| 2024-08-19 | 48.64 | $47.86 | 179600 |
| 2024-08-16 | 48.73 | $48.23 | 341537 |
| 2024-08-15 | 48.75 | $47.70 | 454449 |
| 2024-08-14 | 48.87 | $46.58 | 486140 |
| 2024-08-13 | 49.25 | $47.69 | 136681 |
| 2024-08-12 | 49.45 | $46.74 | 150703 |
| 2024-08-09 | 49.87 | $47.91 | 145020 |
| 2024-08-08 | 50.10 | $46.85 | 256800 |
| 2024-08-07 | 50.58 | $46.36 | 231700 |
| 2024-08-06 | 51.24 | $47.58 | 150331 |
| 2024-08-05 | 51.72 | $47.18 | 193448 |
| 2024-08-02 | 52.35 | $49.28 | 202519 |
| 2024-08-01 | 52.63 | $51.57 | 191445 |
| 2024-07-31 | 52.44 | $52.46 | 207034 |
| 2024-07-30 | 52.02 | $52.41 | 127400 |
| 2024-07-29 | 51.52 | $52.23 | 145951 |
| 2024-07-26 | 50.95 | $52.20 | 237400 |
| 2024-07-25 | 50.28 | $52.48 | 197038 |
| 2024-07-24 | 49.43 | $50.48 | 173846 |
| 2024-07-23 | 48.84 | $51.23 | 161152 |
| 2024-07-22 | 47.97 | $49.71 | 156230 |
| 2024-07-19 | 47.28 | $49.33 | 230261 |
| 2024-07-18 | 46.53 | $48.87 | 347822 |
| 2024-07-17 | 45.75 | $50.81 | 390957 |
| 2024-07-16 | 44.42 | $50.95 | 334073 |
| 2024-07-15 | 42.84 | $47.59 | 301198 |
| 2024-07-12 | 41.71 | $47.19 | 433481 |
| 2024-07-11 | 40.47 | $45.00 | 738608 |
| 2024-07-10 | 39.50 | $38.20 | 164018 |
| 2024-07-09 | 39.80 | $38.34 | 174270 |
| 2024-07-08 | 40.12 | $39.68 | 169465 |
| 2024-07-05 | 40.21 | $39.76 | 100648 |
| 2024-07-03 | 40.30 | $39.92 | 98328 |
| 2024-07-02 | 40.37 | $39.90 | 137395 |
| 2024-07-01 | 40.46 | $39.73 | 146668 |
| 2024-06-28 | 40.59 | $40.56 | 383565 |
| 2024-06-27 | 40.56 | $40.77 | 162227 |
| 2024-06-26 | 40.49 | $40.03 | 187453 |
| 2024-06-25 | 40.56 | $39.54 | 205884 |
| 2024-06-24 | 40.74 | $40.67 | 155255 |
| 2024-06-21 | 40.71 | $41.27 | 551623 |
| 2024-06-20 | 40.55 | $40.55 | 236844 |
| 2024-06-18 | 40.51 | $41.75 | 235514 |
| 2024-06-17 | 40.21 | $40.00 | 133095 |
| 2024-06-14 | 40.23 | $39.49 | 159448 |
| 2024-06-13 | 40.36 | $38.88 | 179954 |
| 2024-06-12 | 40.64 | $40.04 | 151982 |
| 2024-06-11 | 40.72 | $39.74 | 149942 |
| 2024-06-10 | 40.86 | $39.38 | 227773 |
| 2024-06-07 | 41.11 | $40.57 | 121031 |
| 2024-06-06 | 41.13 | $41.39 | 89488 |
| 2024-06-05 | 40.99 | $41.75 | 123182 |
| 2024-06-04 | 40.74 | $42.44 | 163527 |
| 2024-06-03 | 40.30 | $42.24 | 141011 |
| 2024-05-31 | 39.83 | $41.43 | 371193 |
| 2024-05-30 | 39.46 | $40.06 | 232668 |
| 2024-05-29 | 39.31 | $39.54 | 105772 |
| 2024-05-28 | 39.24 | $39.96 | 111536 |
| 2024-05-24 | 39.08 | $39.97 | 187292 |
| 2024-05-23 | 38.89 | $37.69 | 153216 |
| 2024-05-22 | 39.14 | $38.10 | 110448 |
| 2024-05-21 | 39.35 | $38.91 | 83858 |
| 2024-05-20 | 39.43 | $39.06 | 154611 |
| 2024-05-17 | 39.48 | $40.90 | 170703 |
| 2024-05-16 | 39.15 | $41.13 | 166110 |
| 2024-05-15 | 38.72 | $41.18 | 186698 |
| 2024-05-14 | 38.21 | $40.02 | 120031 |
| 2024-05-13 | 37.87 | $39.15 | 114263 |
| 2024-05-10 | 37.66 | $38.89 | 145566 |
| 2024-05-09 | 37.47 | $39.05 | 147609 |
| 2024-05-08 | 37.22 | $38.09 | 158669 |
| 2024-05-07 | 37.13 | $37.93 | 125527 |
| 2024-05-06 | 37.08 | $38.32 | 106286 |
| 2024-05-03 | 36.93 | $37.46 | 106977 |
| 2024-05-02 | 36.96 | $37.07 | 114734 |
| 2024-05-01 | 37.07 | $37.25 | 121602 |
| 2024-04-30 | 37.17 | $37.15 | 108753 |
| 2024-04-29 | 37.32 | $37.93 | 85938 |
| 2024-04-26 | 37.34 | $36.72 | 86781 |
| 2024-04-25 | 37.62 | $36.56 | 112477 |
| 2024-04-24 | 37.98 | $37.01 | 79813 |
| 2024-04-23 | 38.32 | $37.48 | 99125 |
| 2024-04-22 | 38.61 | $37.43 | 84374 |
| 2024-04-19 | 38.97 | $37.22 | 117005 |
| 2024-04-18 | 39.44 | $37.09 | 194992 |
| 2024-04-17 | 40.01 | $37.41 | 105501 |
| 2024-04-16 | 40.61 | $37.89 | 115734 |
| 2024-04-15 | 41.20 | $39.15 | 154137 |
| 2024-04-12 | 41.63 | $40.72 | 107652 |
| 2024-04-11 | 41.79 | $41.22 | 82329 |
| 2024-04-10 | 41.87 | $41.15 | 129797 |
| 2024-04-09 | 41.98 | $42.56 | 58466 |
| 2024-04-08 | 41.80 | $42.20 | 85722 |
| 2024-04-05 | 41.67 | $41.75 | 76874 |
| 2024-04-04 | 41.61 | $41.39 | 123491 |
| 2024-04-03 | 41.62 | $42.10 | 161472 |
| 2024-04-02 | 41.47 | $42.06 | 234589 |
| 2024-04-01 | 41.31 | $42.04 | 114127 |
| 2024-03-28 | 41.12 | $41.99 | 135289 |
| 2024-03-27 | 40.91 | $41.12 | 145125 |
| 2024-03-26 | 40.85 | $39.50 | 92318 |
| 2024-03-25 | 41.12 | $39.29 | 76903 |
| 2024-03-22 | 41.48 | $39.67 | 106804 |
| 2024-03-21 | 41.82 | $40.92 | 141283 |
| 2024-03-20 | 41.94 | $41.55 | 124805 |
| 2024-03-19 | 41.94 | $39.97 | 101500 |
| 2024-03-18 | 42.27 | $39.57 | 113742 |
| 2024-03-15 | 42.73 | $39.88 | 360868 |
| 2024-03-14 | 43.20 | $40.09 | 180447 |
| 2024-03-13 | 43.69 | $41.00 | 123930 |
| 2024-03-12 | 44.06 | $42.04 | 107539 |
| 2024-03-11 | 44.25 | $42.21 | 244842 |
| 2024-03-08 | 44.43 | $44.72 | 227854 |
| 2024-03-07 | 44.09 | $44.71 | 185454 |
| 2024-03-06 | 43.69 | $43.82 | 118802 |
| 2024-03-05 | 43.40 | $43.22 | 147488 |
| 2024-03-04 | 43.17 | $43.97 | 162899 |
| 2024-03-01 | 42.73 | $43.57 | 184962 |
| 2024-02-29 | 42.30 | $45.04 | 292484 |
| 2024-02-28 | 41.48 | $43.77 | 262422 |
| 2024-02-27 | 40.78 | $43.54 | 378264 |
| 2024-02-26 | 40.01 | $42.79 | 273944 |
| 2024-02-23 | 39.26 | $40.82 | 313943 |
| 2024-02-22 | 38.80 | $41.70 | 487651 |
| 2024-02-21 | 38.08 | $38.75 | 129777 |
| 2024-02-20 | 37.85 | $39.26 | 184854 |
| 2024-02-16 | 37.49 | $38.50 | 166400 |
| 2024-02-15 | 37.21 | $39.01 | 197600 |
| 2024-02-14 | 36.79 | $37.55 | 143600 |
| 2024-02-13 | 36.60 | $36.34 | 192400 |
| 2024-02-12 | 36.64 | $38.42 | 141700 |
| 2024-02-09 | 36.25 | $37.27 | 137100 |
| 2024-02-08 | 36.03 | $36.71 | 106200 |
| 2024-02-07 | 35.90 | $36.07 | 147900 |
| 2024-02-06 | 35.88 | $36.54 | 106800 |
| 2024-02-05 | 35.76 | $35.30 | 119300 |
| 2024-02-02 | 35.88 | $35.86 | 99000 |
| 2024-02-01 | 35.90 | $35.73 | 124900 |
| 2024-01-31 | 35.96 | $34.75 | 158000 |
| 2024-01-30 | 36.24 | $36.06 | 138300 |
| 2024-01-29 | 36.28 | $35.87 | 235500 |
| 2024-01-26 | 36.37 | $35.28 | 167200 |
| 2024-01-25 | 36.60 | $35.47 | 235200 |
| 2024-01-24 | 36.83 | $36.70 | 169200 |
| 2024-01-23 | 36.83 | $36.82 | 121200 |
| 2024-01-22 | 36.81 | $36.89 | 207000 |
| 2024-01-19 | 36.76 | $35.24 | 129800 |
| 2024-01-18 | 37.06 | $34.77 | 155800 |
| 2024-01-17 | 37.50 | $35.38 | 92300 |
| 2024-01-16 | 37.88 | $35.76 | 185700 |
| 2024-01-12 | 38.23 | $36.67 | 143000 |
| 2024-01-11 | 38.44 | $37.28 | 136200 |
| 2024-01-10 | 38.56 | $37.66 | 142700 |
| 2024-01-09 | 38.60 | $37.85 | 141300 |
| 2024-01-08 | 38.60 | $38.12 | 126600 |
| 2024-01-05 | 38.54 | $36.81 | 144800 |
| 2024-01-04 | 38.74 | $37.37 | 168400 |
| 2024-01-03 | 38.84 | $37.99 | 217600 |
| 2024-01-02 | 38.82 | $38.78 | 154700 |
| 2023-12-29 | 38.61 | $38.30 | 152100 |
| 2023-12-28 | 38.46 | $39.70 | 210600 |
| 2023-12-27 | 37.99 | $40.17 | 326600 |
| 2023-12-26 | 37.33 | $39.48 | 251100 |
| 2023-12-22 | 36.70 | $37.93 | 178000 |
| 2023-12-21 | 36.28 | $36.92 | 103800 |
| 2023-12-20 | 36.01 | $36.12 | 166400 |
| 2023-12-19 | 35.85 | $37.43 | 228700 |
| 2023-12-18 | 35.38 | $36.16 | 202300 |
| 2023-12-15 | 35.10 | $36.15 | 1.5M |
| 2023-12-14 | 34.78 | $36.94 | 453200 |
| 2023-12-13 | 34.23 | $35.39 | 281900 |
| 2023-12-12 | 33.91 | $33.82 | 186500 |
| 2023-12-11 | 33.87 | $32.96 | 148200 |
| 2023-12-08 | 34.01 | $33.38 | 118200 |
| 2023-12-07 | 34.07 | $33.28 | 125700 |
| 2023-12-06 | 34.16 | $33.49 | 98700 |
| 2023-12-05 | 34.22 | $33.66 | 92000 |
| 2023-12-04 | 34.24 | $34.88 | 131900 |
| 2023-12-01 | 34.01 | $34.80 | 164500 |
| 2023-11-30 | 33.76 | $33.23 | 96000 |
| 2023-11-29 | 33.78 | $33.52 | 117400 |
| 2023-11-28 | 33.75 | $33.69 | 87000 |
| 2023-11-27 | 33.67 | $34.02 | 149600 |
| 2023-11-24 | 33.51 | $34.42 | 96100 |
| 2023-11-22 | 33.23 | $33.45 | 234900 |
| 2023-11-21 | 33.10 | $32.79 | 200800 |
| 2023-11-20 | 33.09 | $34.08 | 254600 |
| 2023-11-17 | 32.81 | $35.13 | 199500 |
| 2023-11-16 | 32.25 | $34.89 | 190400 |
| 2023-11-15 | 31.65 | $34.26 | 205500 |
| 2023-11-14 | 31.09 | $34.12 | 240100 |
| 2023-11-13 | 30.47 | $31.35 | 168000 |
| 2023-11-10 | 30.33 | $30.20 | 195300 |
| 2023-11-09 | 30.42 | $30.45 | 160700 |
| 2023-11-08 | 30.47 | $32.06 | 299700 |
| 2023-11-07 | 30.19 | $29.39 | 164500 |
| 2023-11-06 | 30.43 | $29.34 | 234500 |
| 2023-11-03 | 30.73 | $31.97 | 164200 |
| 2023-11-02 | 30.52 | $30.74 | 131800 |
| 2023-11-01 | 30.55 | $30.31 | 132100 |
| 2023-10-31 | 30.67 | $31.21 | 145100 |
| 2023-10-30 | 30.62 | $30.31 | 95100 |
| 2023-10-27 | 30.76 | $29.96 | 108600 |
| 2023-10-26 | 31.01 | $30.29 | 103800 |
| 2023-10-25 | 31.22 | $30.62 | 78500 |
| 2023-10-24 | 31.40 | $31.56 | 85300 |
| 2023-10-23 | 31.41 | $30.93 | 121200 |
| 2023-10-20 | 31.56 | $31.49 | 150600 |
| 2023-10-19 | 31.62 | $31.73 | 110600 |
| 2023-10-18 | 31.64 | $32.37 | 99000 |
| 2023-10-17 | 31.53 | $33.24 | 193300 |
| 2023-10-16 | 31.23 | $31.33 | 197400 |
| 2023-10-13 | 31.28 | $31.00 | 186400 |
| 2023-10-12 | 31.41 | $31.52 | 90700 |
| 2023-10-11 | 31.45 | $32.95 | 93500 |
| 2023-10-10 | 31.21 | $33.21 | 175500 |
| 2023-10-09 | 30.87 | $32.28 | 131700 |
| 2023-10-06 | 30.69 | $32.63 | 99100 |
| 2023-10-05 | 30.40 | $32.24 | 184400 |
| 2023-10-04 | 30.16 | $31.62 | 136200 |
| 2023-10-03 | 30.02 | $30.42 | 157600 |
| 2023-10-02 | 30.12 | $30.61 | 160400 |
| 2023-09-29 | 30.21 | $30.85 | 138300 |
| 2023-09-28 | 30.27 | $31.15 | 182000 |
| 2023-09-27 | 30.28 | $30.80 | 111300 |
| 2023-09-26 | 30.38 | $30.21 | 118900 |
| 2023-09-25 | 30.63 | $30.62 | 74200 |
| 2023-09-22 | 30.85 | $29.94 | 85200 |
| 2023-09-21 | 31.25 | $30.33 | 97800 |
| 2023-09-20 | 31.65 | $30.46 | 112300 |
| 2023-09-19 | 32.09 | $30.97 | 139300 |
| 2023-09-18 | 32.51 | $31.74 | 311300 |
| 2023-09-15 | 32.84 | $32.58 | 562200 |
| 2023-09-14 | 33.06 | $31.66 | 221500 |
| 2023-09-13 | 33.51 | $31.11 | 366700 |
| 2023-09-12 | 34.15 | $31.65 | 192700 |
| 2023-09-11 | 34.79 | $33.20 | 245700 |
| 2023-09-08 | 35.21 | $33.24 | 263800 |
| 2023-09-07 | 35.70 | $33.68 | 477200 |
| 2023-09-06 | 36.17 | $31.11 | 437500 |
| 2023-09-05 | 37.26 | $31.76 | 586300 |
| 2023-09-01 | 38.38 | $37.90 | 161900 |
| 2023-08-31 | 38.39 | $37.86 | 230700 |
| 2023-08-30 | 38.41 | $38.12 | 187900 |
| 2023-08-29 | 38.37 | $38.06 | 143600 |
| 2023-08-28 | 38.32 | $37.48 | 102100 |
| 2023-08-25 | 38.39 | $37.37 | 75800 |
| 2023-08-24 | 38.49 | $37.13 | 141300 |
| 2023-08-23 | 38.64 | $37.42 | 100800 |
| 2023-08-22 | 38.75 | $37.69 | 96300 |
| 2023-08-21 | 38.82 | $37.57 | 198000 |
| 2023-08-18 | 38.91 | $37.71 | 117500 |
| 2023-08-17 | 38.97 | $37.61 | 141800 |
| 2023-08-16 | 39.06 | $38.33 | 121500 |
| 2023-08-15 | 39.00 | $38.69 | 104100 |
| 2023-08-14 | 38.85 | $39.11 | 224300 |
| 2023-08-11 | 38.57 | $38.99 | 98400 |
| 2023-08-10 | 38.26 | $39.33 | 144500 |
| 2023-08-09 | 37.82 | $39.02 | 209200 |
| 2023-08-08 | 37.36 | $39.25 | 220900 |
| 2023-08-07 | 36.76 | $38.06 | 173700 |
| 2023-08-04 | 36.32 | $37.67 | 228500 |
| 2023-08-03 | 35.88 | $36.08 | 152300 |
| 2023-08-02 | 35.70 | $36.28 | 109500 |
| 2023-08-01 | 35.43 | $36.95 | 154800 |
| 2023-07-31 | 34.98 | $36.63 | 137900 |
| 2023-07-28 | 34.52 | $34.76 | 91100 |
| 2023-07-27 | 34.37 | $34.55 | 125300 |
| 2023-07-26 | 34.23 | $35.24 | 109600 |
| 2023-07-25 | 33.93 | $34.32 | 127100 |
| 2023-07-24 | 33.76 | $34.07 | 135300 |
| 2023-07-21 | 33.62 | $34.47 | 143600 |
| 2023-07-20 | 33.37 | $34.70 | 109400 |
| 2023-07-19 | 33.02 | $34.77 | 187300 |
| 2023-07-18 | 32.60 | $34.87 | 178200 |
| 2023-07-17 | 32.10 | $33.62 | 128600 |
| 2023-07-14 | 31.77 | $33.47 | 146300 |
| 2023-07-13 | 31.42 | $32.70 | 158900 |
| 2023-07-12 | 31.18 | $32.69 | 100200 |
| 2023-07-11 | 30.91 | $32.07 | 72000 |
| 2023-07-10 | 30.73 | $32.05 | 138500 |
| 2023-07-07 | 30.52 | $30.74 | 121700 |
| 2023-07-06 | 30.56 | $29.85 | 217300 |
| 2023-07-05 | 30.80 | $30.58 | 257000 |
| 2023-07-03 | 30.93 | $31.02 | 55900 |
| 2023-06-30 | 30.99 | $31.60 | 133300 |
| 2023-06-29 | 30.95 | $32.41 | 130800 |
| 2023-06-28 | 30.73 | $32.27 | 141400 |
| 2023-06-27 | 30.51 | $31.14 | 122200 |
| 2023-06-26 | 30.49 | $29.55 | 111600 |
| 2023-06-23 | 30.82 | $29.68 | 621800 |
| 2023-06-22 | 31.18 | $29.74 | 185600 |
| 2023-06-21 | 31.59 | $31.08 | 115900 |
| 2023-06-20 | 31.78 | $31.61 | 137900 |
| 2023-06-16 | 31.90 | $31.12 | 437300 |
| 2023-06-15 | 32.15 | $32.02 | 164800 |
| 2023-06-14 | 32.25 | $31.52 | 261800 |
| 2023-06-13 | 32.48 | $33.45 | 205000 |
| 2023-06-12 | 32.34 | $32.90 | 154800 |
| 2023-06-09 | 32.29 | $33.12 | 99400 |
| 2023-06-08 | 32.20 | $33.36 | 179900 |
| 2023-06-07 | 32.04 | $33.67 | 171100 |
| 2023-06-06 | 31.80 | $33.59 | 179700 |
| 2023-06-05 | 31.55 | $32.44 | 142200 |
| 2023-06-02 | 31.50 | $33.74 | 155200 |
| 2023-06-01 | 31.18 | $32.28 | 128300 |
| 2023-05-31 | 31.12 | $31.62 | 221600 |
| 2023-05-30 | 31.20 | $30.93 | 86000 |
| 2023-05-26 | 31.45 | $31.27 | 102200 |
| 2023-05-25 | 31.68 | $31.10 | 173700 |
| 2023-05-24 | 31.99 | $31.28 | 151600 |
| 2023-05-23 | 32.32 | $31.24 | 160900 |
| 2023-05-22 | 32.72 | $31.55 | 204000 |
| 2023-05-19 | 33.13 | $33.35 | 185600 |
| 2023-05-18 | 33.23 | $33.85 | 123600 |
| 2023-05-17 | 33.25 | $33.71 | 157400 |
| 2023-05-16 | 33.31 | $32.89 | 128300 |
| 2023-05-15 | 33.56 | $33.88 | 162300 |
| 2023-05-12 | 33.66 | $33.50 | 129200 |
| 2023-05-11 | 33.85 | $32.91 | 156700 |
| 2023-05-10 | 34.21 | $32.62 | 178900 |
| 2023-05-09 | 34.69 | $31.83 | 270800 |
| 2023-05-08 | 35.43 | $34.98 | 204300 |
| 2023-05-05 | 35.62 | $34.88 | 194600 |
| 2023-05-04 | 35.87 | $34.15 | 165500 |
| 2023-05-03 | 36.32 | $35.04 | 157100 |
| 2023-05-02 | 36.66 | $35.01 | 156200 |
| 2023-05-01 | 37.06 | $35.81 | 127600 |
| 2023-04-28 | 37.36 | $35.49 | 152800 |
| 2023-04-27 | 37.78 | $36.08 | 93600 |
| 2023-04-26 | 38.14 | $35.48 | 108000 |
| 2023-04-25 | 38.68 | $36.48 | 91300 |
| 2023-04-24 | 39.09 | $37.54 | 94200 |
| 2023-04-21 | 39.35 | $38.71 | 203700 |
| 2023-04-20 | 39.40 | $36.64 | 226700 |
| 2023-04-19 | 39.88 | $40.28 | 204300 |
| 2023-04-18 | 39.67 | $40.24 | 151500 |
| 2023-04-17 | 39.43 | $39.51 | 79800 |
| 2023-04-14 | 39.29 | $39.06 | 124900 |
| 2023-04-13 | 39.23 | $40.17 | 185500 |
| 2023-04-12 | 38.91 | $38.87 | 217200 |
| 2023-04-11 | 38.81 | $39.87 | 231200 |
| 2023-04-10 | 38.48 | $38.92 | 173300 |
| 2023-04-06 | 38.29 | $38.16 | 129900 |
| 2023-04-05 | 38.23 | $38.27 | 124000 |
| 2023-04-04 | 38.13 | $38.79 | 142200 |
| 2023-04-03 | 37.90 | $37.70 | 157700 |
| 2023-03-31 | 37.85 | $36.47 | 191300 |
| 2023-03-30 | 38.06 | $35.78 | 188700 |
| 2023-03-29 | 38.43 | $37.71 | 187500 |
| 2023-03-28 | 38.46 | $38.27 | 93900 |
| 2023-03-27 | 38.36 | $39.05 | 153100 |
| 2023-03-24 | 38.08 | $38.19 | 102200 |
| 2023-03-23 | 37.93 | $38.50 | 152400 |
| 2023-03-22 | 37.68 | $39.18 | 265900 |
| 2023-03-21 | 37.24 | $39.66 | 350800 |
| 2023-03-20 | 36.63 | $36.71 | 167200 |
| 2023-03-17 | 36.53 | $36.93 | 639700 |
| 2023-03-16 | 36.37 | $37.08 | 211400 |
| 2023-03-15 | 36.15 | $35.55 | 235200 |
| 2023-03-14 | 36.21 | $35.81 | 169000 |
| 2023-03-13 | 36.22 | $35.32 | 186200 |
| 2023-03-10 | 36.33 | $34.97 | 222500 |
| 2023-03-09 | 36.53 | $36.26 | 216200 |
| 2023-03-08 | 36.48 | $36.87 | 179600 |
| 2023-03-07 | 36.30 | $35.75 | 162300 |
| 2023-03-06 | 36.31 | $36.11 | 264700 |
| 2023-03-03 | 36.25 | $38.03 | 177500 |
| 2023-03-02 | 35.76 | $37.86 | 203100 |
| 2023-03-01 | 35.23 | $36.51 | 207400 |
| 2023-02-28 | 34.90 | $34.90 | 341100 |
| 2023-02-27 | 34.85 | $35.25 | 202800 |
| 2023-02-24 | 34.71 | $35.44 | 259300 |
| 2023-02-23 | 34.51 | $32.65 | 149800 |
| 2023-02-22 | 34.87 | $33.16 | 157300 |
| 2023-02-21 | 35.17 | $33.22 | 145500 |
| 2023-02-17 | 35.50 | $34.46 | 93400 |
| 2023-02-16 | 35.62 | $34.81 | 104100 |
| 2023-02-15 | 35.68 | $35.03 | 110200 |
| 2023-02-14 | 35.69 | $35.10 | 162100 |
| 2023-02-13 | 35.69 | $34.86 | 119600 |
| 2023-02-10 | 35.73 | $34.57 | 78100 |
| 2023-02-09 | 35.83 | $34.93 | 158800 |
| 2023-02-08 | 35.87 | $34.59 | 105700 |
| 2023-02-07 | 35.97 | $35.76 | 131800 |
| 2023-02-06 | 35.83 | $34.92 | 110000 |
| 2023-02-03 | 35.84 | $36.35 | 183400 |
| 2023-02-02 | 35.54 | $36.96 | 164800 |
| 2023-02-01 | 35.06 | $36.27 | 162200 |
| 2023-01-31 | 34.63 | $35.64 | 181500 |
| 2023-01-30 | 34.26 | $34.22 | 117000 |
| 2023-01-27 | 34.12 | $34.79 | 114400 |
| 2023-01-26 | 33.83 | $33.61 | 80800 |
| 2023-01-25 | 33.74 | $33.54 | 72800 |
| 2023-01-24 | 33.63 | $33.26 | 86000 |
| 2023-01-23 | 33.57 | $33.75 | 106200 |
| 2023-01-20 | 33.38 | $34.02 | 116000 |
| 2023-01-19 | 33.10 | $33.33 | 143400 |
| 2023-01-18 | 32.91 | $34.52 | 163500 |
| 2023-01-17 | 32.44 | $35.10 | 177800 |
| 2023-01-13 | 31.76 | $35.90 | 248300 |
| 2023-01-12 | 30.80 | $35.24 | 311700 |
| 2023-01-11 | 29.82 | $33.30 | 222000 |
| 2023-01-10 | 29.09 | $31.30 | 175100 |
| 2023-01-09 | 28.67 | $30.14 | 183500 |
| 2023-01-06 | 28.43 | $28.35 | 135500 |
| 2023-01-05 | 28.53 | $27.84 | 227300 |
| 2023-01-04 | 28.76 | $28.70 | 195700 |
| 2023-01-03 | 28.85 | $28.26 | 247700 |
| 2022-12-30 | 29.04 | $29.59 | 115100 |
| 2022-12-29 | 29.00 | $29.72 | 112100 |
| 2022-12-28 | 28.92 | $28.71 | 131900 |
| 2022-12-27 | 29.05 | $29.14 | 117800 |
| 2022-12-23 | 29.11 | $29.89 | 126300 |
| 2022-12-22 | 29.03 | $30.79 | 154700 |
| 2022-12-21 | 28.75 | $30.79 | 202200 |
| 2022-12-20 | 28.43 | $28.88 | 339000 |
| 2022-12-19 | 28.47 | $29.45 | 334000 |
| 2022-12-16 | 28.40 | $31.14 | 2.2M |
| 2022-12-15 | 27.98 | $27.17 | 276800 |
| 2022-12-14 | 28.33 | $29.55 | 250800 |
| 2022-12-13 | 28.24 | $29.34 | 291100 |
| 2022-12-12 | 28.19 | $29.40 | 201800 |
| 2022-12-09 | 28.13 | $28.64 | 184100 |
| 2022-12-08 | 28.23 | $29.70 | 233400 |
| 2022-12-07 | 28.14 | $29.20 | 318700 |
| 2022-12-06 | 28.14 | $29.61 | 504100 |
| 2022-12-05 | 28.08 | $29.13 | 307500 |
| 2022-12-02 | 28.11 | $28.40 | 147400 |
| 2022-12-01 | 28.32 | $28.33 | 176100 |
| 2022-11-30 | 28.60 | $28.46 | 324700 |
| 2022-11-29 | 28.90 | $27.83 | 165700 |
| 2022-11-28 | 29.39 | $28.10 | 206200 |
| 2022-11-25 | 29.93 | $29.43 | 121200 |
| 2022-11-23 | 30.28 | $29.02 | 200000 |
| 2022-11-22 | 30.78 | $28.13 | 198900 |
| 2022-11-21 | 31.57 | $28.28 | 316800 |
| 2022-11-18 | 32.46 | $30.12 | 339100 |
| 2022-11-17 | 33.11 | $30.12 | 358700 |
| 2022-11-16 | 33.88 | $30.60 | 353200 |
| 2022-11-15 | 34.67 | $33.78 | 197100 |
| 2022-11-14 | 34.92 | $33.57 | 266900 |
| 2022-11-11 | 35.27 | $36.59 | 284900 |
| 2022-11-10 | 35.03 | $36.33 | 632800 |
| 2022-11-09 | 34.81 | $36.18 | 626800 |
| 2022-11-08 | 34.59 | $37.17 | 425000 |
| 2022-11-07 | 34.13 | $36.01 | 494700 |
| 2022-11-04 | 33.85 | $37.95 | 452600 |
| 2022-11-03 | 33.12 | $33.23 | 307600 |
| 2022-11-02 | 33.28 | $34.94 | 242900 |
| 2022-11-01 | 33.11 | $35.23 | 228100 |
| 2022-10-31 | 32.86 | $35.46 | 323200 |
| 2022-10-28 | 32.54 | $35.16 | 194300 |
| 2022-10-27 | 32.24 | $34.61 | 167600 |
| 2022-10-26 | 32.02 | $34.81 | 176700 |
| 2022-10-25 | 31.74 | $33.67 | 165500 |
| 2022-10-24 | 31.67 | $31.99 | 187300 |
| 2022-10-21 | 31.96 | $32.01 | 207900 |
| 2022-10-20 | 32.31 | $32.02 | 230300 |
| 2022-10-19 | 32.73 | $32.21 | 229800 |
| 2022-10-18 | 33.20 | $33.67 | 260900 |
| 2022-10-17 | 33.46 | $33.12 | 263800 |
| 2022-10-14 | 33.89 | $31.50 | 237600 |
| 2022-10-13 | 34.75 | $33.32 | 263200 |
| 2022-10-12 | 35.38 | $32.68 | 214400 |
| 2022-10-11 | 36.27 | $33.54 | 273500 |
| 2022-10-10 | 37.12 | $33.63 | 293200 |
| 2022-10-07 | 38.11 | $35.45 | 254800 |
| 2022-10-06 | 38.89 | $39.14 | 101100 |
| 2022-10-05 | 39.02 | $39.71 | 174500 |
| 2022-10-04 | 39.06 | $40.91 | 257400 |
| 2022-10-03 | 38.87 | $39.23 | 216500 |
| 2022-09-30 | 39.01 | $39.00 | 427600 |
| 2022-09-29 | 39.23 | $39.32 | 255000 |
| 2022-09-28 | 39.43 | $39.78 | 514000 |
| 2022-09-27 | 39.58 | $39.39 | 185700 |
| 2022-09-26 | 39.85 | $40.53 | 321700 |
| 2022-09-23 | 39.93 | $41.09 | 214000 |
| 2022-09-22 | 39.91 | $40.58 | 290700 |
| 2022-09-21 | 40.01 | $41.71 | 452400 |
| 2022-09-20 | 39.91 | $39.14 | 123900 |
| 2022-09-19 | 40.34 | $39.00 | 220500 |
| 2022-09-16 | 40.88 | $39.24 | 428000 |
| 2022-09-15 | 41.47 | $41.05 | 328100 |
| 2022-09-14 | 41.79 | $42.96 | 270700 |
| 2022-09-13 | 41.77 | $42.13 | 346700 |
| 2022-09-12 | 41.93 | $43.14 | 184200 |
| 2022-09-09 | 41.91 | $42.53 | 207900 |
| 2022-09-08 | 42.04 | $41.60 | 226900 |
| 2022-09-07 | 42.39 | $41.54 | 249900 |
| 2022-09-06 | 42.82 | $40.81 | 423400 |
| 2022-09-02 | 43.49 | $40.23 | 274500 |
| 2022-09-01 | 44.40 | $42.38 | 168200 |
| 2022-08-31 | 45.02 | $43.13 | 177200 |
| 2022-08-30 | 45.58 | $42.67 | 137700 |
| 2022-08-29 | 46.34 | $43.25 | 164900 |
| 2022-08-26 | 47.10 | $43.20 | 209000 |
| 2022-08-25 | 48.00 | $46.46 | 167400 |
| 2022-08-24 | 48.36 | $46.40 | 227100 |
| 2022-08-23 | 48.79 | $45.60 | 191700 |
| 2022-08-22 | 49.46 | $45.11 | 279400 |
| 2022-08-19 | 50.33 | $46.68 | 323300 |
| 2022-08-18 | 51.01 | $47.26 | 200500 |
| 2022-08-17 | 51.67 | $47.64 | 315600 |
| 2022-08-16 | 52.35 | $47.70 | 283700 |
| 2022-08-15 | 53.12 | $49.05 | 276200 |
| 2022-08-12 | 53.71 | $49.61 | 258500 |
| 2022-08-11 | 54.26 | $49.43 | 203700 |
| 2022-08-10 | 54.92 | $51.14 | 359300 |
| 2022-08-09 | 55.31 | $50.59 | 316500 |
| 2022-08-08 | 55.85 | $52.95 | 168600 |
| 2022-08-05 | 55.95 | $54.40 | 331300 |
| 2022-08-04 | 55.74 | $55.62 | 369000 |
| 2022-08-03 | 55.22 | $56.87 | 270600 |
| 2022-08-02 | 54.31 | $56.80 | 220200 |
| 2022-08-01 | 53.25 | $54.69 | 233600 |
| 2022-07-29 | 52.44 | $53.03 | 132900 |
| 2022-07-28 | 51.83 | $52.99 | 163100 |
| 2022-07-27 | 51.09 | $52.64 | 195800 |
| 2022-07-26 | 50.30 | $51.04 | 130900 |
| 2022-07-25 | 49.68 | $51.06 | 138500 |
| 2022-07-22 | 48.94 | $50.97 | 336300 |
| 2022-07-21 | 48.08 | $52.52 | 374900 |
| 2022-07-20 | 46.74 | $49.19 | 353000 |
| 2022-07-19 | 45.86 | $47.82 | 238900 |
| 2022-07-18 | 45.12 | $43.90 | 177500 |
| 2022-07-15 | 45.06 | $46.53 | 239500 |
| 2022-07-14 | 44.42 | $44.34 | 207500 |
| 2022-07-13 | 44.13 | $45.97 | 192500 |
| 2022-07-12 | 43.43 | $45.26 | 155800 |
| 2022-07-11 | 42.76 | $44.71 | 136400 |
| 2022-07-08 | 42.08 | $45.73 | 189800 |
| 2022-07-07 | 41.06 | $46.24 | 281200 |
| 2022-07-06 | 39.76 | $42.15 | 140600 |
| 2022-07-05 | 39.11 | $41.45 | 263600 |
| 2022-07-01 | 38.49 | $38.61 | 262900 |
| 2022-06-30 | 38.37 | $38.59 | 184000 |
| 2022-06-29 | 38.23 | $39.52 | 134500 |
| 2022-06-28 | 37.86 | $39.46 | 144100 |
| 2022-06-27 | 37.45 | $40.30 | 167200 |
| 2022-06-24 | 36.78 | $40.09 | 470400 |
| 2022-06-23 | 36.05 | $39.98 | 296300 |
| 2022-06-22 | 35.23 | $37.33 | 398600 |
| 2022-06-21 | 34.84 | $36.97 | 328700 |
| 2022-06-17 | 34.47 | $34.73 | 353100 |
| 2022-06-16 | 34.51 | $34.22 | 226800 |
| 2022-06-15 | 34.67 | $35.80 | 245600 |
| 2022-06-14 | 34.52 | $33.96 | 168800 |
| 2022-06-13 | 34.75 | $33.71 | 271000 |
| 2022-06-10 | 35.07 | $35.17 | 174700 |
| 2022-06-09 | 35.14 | $36.18 | 310700 |
| 2022-06-08 | 35.02 | $35.53 | 179800 |
| 2022-06-07 | 35.01 | $35.94 | 327000 |
| 2022-06-06 | 34.93 | $33.46 | 640600 |
| 2022-06-03 | 35.35 | $37.17 | 326000 |
| 2022-06-02 | 35.07 | $38.28 | 312300 |
| 2022-06-01 | 34.52 | $36.69 | 491200 |
| 2022-05-31 | 34.22 | $37.54 | 495400 |
| 2022-05-27 | 33.71 | $36.62 | 148100 |
| 2022-05-26 | 33.32 | $35.56 | 181600 |
| 2022-05-25 | 33.09 | $34.96 | 168300 |
| 2022-05-24 | 32.98 | $34.14 | 161400 |
| 2022-05-23 | 33.03 | $34.82 | 261000 |
| 2022-05-20 | 32.96 | $36.11 | 241100 |
| 2022-05-19 | 32.63 | $34.80 | 270600 |
| 2022-05-18 | 32.54 | $32.47 | 279700 |
| 2022-05-17 | 32.94 | $33.84 | 288900 |
| 2022-05-16 | 33.14 | $33.41 | 247800 |
| 2022-05-13 | 33.48 | $36.69 | 290600 |
| 2022-05-12 | 33.21 | $33.58 | 359400 |
| 2022-05-11 | 33.57 | $30.56 | 250500 |
| 2022-05-10 | 34.64 | $31.32 | 341800 |
| 2022-05-09 | 35.75 | $32.02 | 310400 |
| 2022-05-06 | 36.90 | $35.54 | 357800 |
| 2022-05-05 | 37.52 | $37.10 | 318300 |
| 2022-05-04 | 37.92 | $39.90 | 202700 |
| 2022-05-03 | 37.81 | $37.85 | 148700 |
| 2022-05-02 | 38.14 | $38.53 | 225800 |
| 2022-04-29 | 38.38 | $36.48 | 178000 |
| 2022-04-28 | 39.12 | $38.21 | 178300 |
| 2022-04-27 | 39.63 | $37.81 | 250800 |
| 2022-04-26 | 40.32 | $38.38 | 230400 |
| 2022-04-25 | 41.01 | $40.85 | 264900 |
| 2022-04-22 | 41.30 | $39.12 | 526600 |
| 2022-04-21 | 42.03 | $39.60 | 271300 |
| 2022-04-20 | 42.77 | $42.35 | 206900 |
| 2022-04-19 | 43.07 | $42.70 | 220600 |
| 2022-04-18 | 43.36 | $41.66 | 239100 |
| 2022-04-14 | 43.92 | $43.00 | 339200 |
| 2022-04-13 | 44.29 | $42.71 | 274300 |
| 2022-04-12 | 44.80 | $41.59 | 264000 |
| 2022-04-11 | 45.63 | $41.78 | 305700 |
| 2022-04-08 | 46.56 | $44.30 | 190900 |
| 2022-04-07 | 47.11 | $46.32 | 340700 |
| 2022-04-06 | 47.32 | $45.75 | 150800 |
| 2022-04-05 | 47.70 | $46.89 | 211100 |
| 2022-04-04 | 47.90 | $48.89 | 134200 |
| 2022-04-01 | 47.70 | $49.31 | 311500 |
| 2022-03-31 | 47.39 | $48.47 | 183000 |
| 2022-03-30 | 47.21 | $49.55 | 194500 |
| 2022-03-29 | 46.78 | $50.36 | 267600 |
| 2022-03-28 | 46.11 | $47.77 | 193700 |
| 2022-03-25 | 45.88 | $47.96 | 196300 |
| 2022-03-24 | 45.58 | $49.53 | 220600 |
| 2022-03-23 | 44.92 | $49.95 | 328400 |
| 2022-03-22 | 44.06 | $49.71 | 439200 |
| 2022-03-21 | 43.14 | $47.63 | 272900 |
| 2022-03-18 | 42.52 | $48.35 | 614600 |
| 2022-03-17 | 41.67 | $49.70 | 501200 |
| 2022-03-16 | 40.42 | $45.41 | 629200 |
| 2022-03-15 | 39.90 | $39.91 | 625500 |
| 2022-03-14 | 40.49 | $36.28 | 612500 |
| 2022-03-11 | 41.96 | $40.28 | 322500 |
| 2022-03-10 | 42.85 | $43.38 | 223500 |
| 2022-03-09 | 43.26 | $43.24 | 347100 |
| 2022-03-08 | 43.79 | $40.74 | 411700 |
| 2022-03-07 | 44.95 | $40.26 | 552900 |
| 2022-03-04 | 46.43 | $41.51 | 419100 |
| 2022-03-03 | 47.91 | $43.43 | 342200 |
| 2022-03-02 | 49.24 | $46.79 | 372500 |
| 2022-03-01 | 50.09 | $45.91 | 573100 |
| 2022-02-28 | 51.28 | $48.12 | 733200 |
| 2022-02-25 | 52.21 | $50.51 | 779800 |
| 2022-02-24 | 52.79 | $55.95 | 404000 |
| 2022-02-23 | 52.34 | $51.56 | 357400 |
| 2022-02-22 | 52.74 | $53.15 | 255900 |
| 2022-02-18 | 52.89 | $54.37 | 325500 |
| 2022-02-17 | 52.82 | $54.06 | 244400 |
| 2022-02-16 | 52.82 | $58.30 | 216000 |
| 2022-02-15 | 51.94 | $59.08 | 226500 |
| 2022-02-14 | 50.76 | $56.20 | 555100 |
| 2022-02-11 | 50.03 | $58.21 | 395200 |
| 2022-02-10 | 48.77 | $56.57 | 670500 |
| 2022-02-09 | 47.69 | $55.30 | 473500 |
| 2022-02-08 | 46.74 | $50.06 | 219300 |
| 2022-02-07 | 46.77 | $47.83 | 226700 |
| 2022-02-04 | 47.31 | $48.53 | 299400 |
| 2022-02-03 | 47.84 | $50.71 | 322000 |
| 2022-02-02 | 48.02 | $51.29 | 250700 |
| 2022-02-01 | 48.16 | $52.88 | 325600 |
| 2022-01-31 | 48.03 | $51.48 | 244000 |
| 2022-01-28 | 48.22 | $47.24 | 351800 |
| 2022-01-27 | 49.37 | $46.35 | 344400 |
| 2022-01-26 | 50.95 | $48.87 | 382500 |
| 2022-01-25 | 52.30 | $50.56 | 223900 |
| 2022-01-24 | 53.55 | $53.16 | 748000 |
| 2022-01-21 | 54.49 | $51.37 | 380900 |
| 2022-01-20 | 56.01 | $53.01 | 322200 |
| 2022-01-19 | 57.47 | $54.16 | 317700 |
| 2022-01-18 | 58.96 | $55.27 | 353200 |
| 2022-01-14 | 60.49 | $60.35 | 344100 |
| 2022-01-13 | 61.24 | $61.04 | 304200 |
| 2022-01-12 | 61.99 | $64.28 | 267200 |
| 2022-01-11 | 62.22 | $65.12 | 259000 |
| 2022-01-10 | 62.35 | $62.59 | 336400 |
| 2022-01-07 | 63.07 | $60.06 | 382900 |
| 2022-01-06 | 64.47 | $61.92 | 300000 |
| 2022-01-05 | 65.75 | $60.47 | 503900 |
| 2022-01-04 | 67.57 | $65.34 | 331600 |
| 2022-01-03 | 68.69 | $67.04 | 533700 |
| 2021-12-31 | 69.66 | $73.48 | 633200 |
| 2021-12-30 | 69.47 | $72.87 | 339300 |
| 2021-12-29 | 69.40 | $74.11 | 355700 |
| 2021-12-28 | 69.10 | $71.53 | 396500 |
| 2021-12-27 | 69.33 | $70.56 | 204200 |
| 2021-12-23 | 69.84 | $70.84 | 214700 |
| 2021-12-22 | 70.41 | $71.32 | 317200 |
| 2021-12-21 | 71.02 | $70.90 | 635100 |
| 2021-12-20 | 71.84 | $66.48 | 454700 |
| 2021-12-17 | 73.78 | $68.93 | 1.3M |
| 2021-12-16 | 75.54 | $67.73 | 651700 |
| 2021-12-15 | 77.87 | $73.13 | 602100 |
| 2021-12-14 | 79.47 | $70.93 | 528100 |
| 2021-12-13 | 81.82 | $73.01 | 357400 |
| 2021-12-10 | 84.12 | $74.99 | 510300 |
| 2021-12-09 | 86.41 | $78.76 | 261300 |
| 2021-12-08 | 88.27 | $80.94 | 400700 |
| 2021-12-07 | 89.99 | $81.22 | 393700 |
| 2021-12-06 | 91.92 | $76.00 | 624100 |
| 2021-12-03 | 95.27 | $75.53 | 845900 |
| 2021-12-02 | 99.24 | $88.54 | 338600 |
| 2021-12-01 | 101.09 | $85.38 | 556600 |
| 2021-11-30 | 103.87 | $93.67 | 494100 |
| 2021-11-29 | 105.32 | $96.75 | 341800 |
| 2021-11-26 | 106.32 | $94.56 | 211100 |
| 2021-11-24 | 107.90 | $98.30 | 306700 |
| 2021-11-23 | 108.88 | $98.29 | 456200 |
| 2021-11-22 | 109.97 | $104.50 | 465600 |
| 2021-11-19 | 109.87 | $113.47 | 274900 |
| 2021-11-18 | 107.79 | $112.83 | 483500 |
| 2021-11-17 | 105.45 | $117.36 | 281200 |
| 2021-11-16 | 101.73 | $119.45 | 601700 |
| 2021-11-15 | 96.90 | $119.12 | 2.4M |
| 2021-11-12 | 91.33 | $109.93 | 540500 |
| 2021-11-11 | 86.77 | $105.05 | 412700 |
| 2021-11-10 | 82.48 | $97.72 | 540600 |
| 2021-11-09 | 79.04 | $97.80 | 599700 |
| 2021-11-08 | 75.02 | $88.21 | 378400 |
| 2021-11-05 | 72.38 | $85.99 | 909800 |
| 2021-11-04 | 69.79 | $72.39 | 359700 |
| 2021-11-03 | 69.68 | $74.96 | 263100 |
| 2021-11-02 | 69.04 | $71.45 | 302400 |
| 2021-11-01 | 69.05 | $70.67 | 351600 |
| 2021-10-29 | 69.26 | $68.63 | 438600 |
| 2021-10-28 | 69.96 | $72.27 | 340700 |
| 2021-10-27 | 70.03 | $69.07 | 214100 |
| 2021-10-26 | 70.82 | $71.49 | 260000 |
| 2021-10-25 | 71.25 | $72.34 | 361500 |
| 2021-10-22 | 71.61 | $72.03 | 228300 |
| 2021-10-21 | 72.11 | $71.92 | 492400 |
| 2021-10-20 | 72.75 | $69.63 | 478900 |
| 2021-10-19 | 74.01 | $69.38 | 361000 |
| 2021-10-18 | 75.54 | $72.03 | 337600 |
| 2021-10-15 | 76.80 | $71.49 | 312400 |
| 2021-10-14 | 78.38 | $70.96 | 459800 |
| 2021-10-13 | 80.36 | $71.19 | 458300 |
| 2021-10-12 | 82.62 | $71.36 | 445500 |
| 2021-10-11 | 85.22 | $71.42 | 1.0M |
| 2021-10-08 | 88.23 | $74.13 | 991700 |
| 2021-10-07 | 91.15 | $83.90 | 683500 |
| 2021-10-06 | 92.48 | $84.91 | 436100 |
| 2021-10-05 | 93.79 | $90.79 | 292600 |
| 2021-10-04 | 94.05 | $89.89 | 306300 |
| 2021-10-01 | 94.52 | $89.42 | 493100 |
| 2021-09-30 | 95.15 | $91.05 | 862400 |
| 2021-09-29 | 95.51 | $95.24 | 535300 |
| 2021-09-28 | 95.01 | $94.48 | 586500 |
| 2021-09-27 | 94.57 | $100.41 | 564700 |
| 2021-09-24 | 92.78 | $95.62 | 504100 |
| 2021-09-23 | 91.69 | $96.37 | 653400 |
| 2021-09-22 | 90.24 | $90.29 | 569600 |
| 2021-09-21 | 89.82 | $85.07 | 823400 |
| 2021-09-20 | 90.41 | $82.81 | 1.3M |
| 2021-09-17 | 91.55 | $96.81 | 7.0M |
| 2021-09-16 | 89.90 | $95.16 | 809500 |
| 2021-09-15 | 88.30 | $96.20 | 1.1M |
| 2021-09-14 | 86.20 | $91.74 | 657100 |
| 2021-09-13 | 84.70 | $89.60 | 897100 |
| 2021-09-10 | 83.38 | $94.88 | 898300 |
| 2021-09-09 | 80.73 | $91.69 | 854700 |
| 2021-09-08 | 78.33 | $87.45 | 759800 |
| 2021-09-07 | 76.43 | $84.37 | 1.2M |
| 2021-09-03 | 74.88 | $80.03 | 407400 |
| 2021-09-02 | 74.00 | $79.49 | 528100 |
| 2021-09-01 | 73.12 | $76.86 | 334900 |
| 2021-08-31 | 72.66 | $75.91 | 381800 |
| 2021-08-30 | 72.34 | $71.32 | 318600 |
| 2021-08-27 | 72.96 | $75.08 | 519500 |
| 2021-08-26 | 72.91 | $69.55 | 273600 |
| 2021-08-25 | 74.04 | $71.98 | 386800 |
| 2021-08-24 | 74.85 | $70.29 | 312700 |
| 2021-08-23 | 76.17 | $71.91 | 360900 |
| 2021-08-20 | 77.38 | $70.19 | 324100 |
| 2021-08-19 | 79.15 | $68.79 | 437600 |
| 2021-08-18 | 81.51 | $73.65 | 335300 |
| 2021-08-17 | 83.24 | $74.92 | 379000 |
| 2021-08-16 | 84.97 | $75.65 | 242000 |
| 2021-08-13 | 86.81 | $76.54 | 340900 |
| 2021-08-12 | 88.76 | $75.56 | 590800 |
| 2021-08-11 | 91.21 | $79.87 | 374600 |
| 2021-08-10 | 93.12 | $82.01 | 516300 |
| 2021-08-09 | 94.85 | $84.83 | 511800 |
| 2021-08-06 | 96.24 | $80.96 | 658800 |
| 2021-08-05 | 98.62 | $93.85 | 388700 |
| 2021-08-04 | 98.61 | $91.84 | 458200 |
| 2021-08-03 | 98.98 | $88.92 | 601800 |
| 2021-08-02 | 99.97 | $89.16 | 440700 |
| 2021-07-30 | 101.00 | $88.37 | 622600 |
| 2021-07-29 | 102.29 | $99.08 | 302800 |
| 2021-07-28 | 101.46 | $98.40 | 343500 |
| 2021-07-27 | 100.57 | $97.15 | 672800 |
| 2021-07-26 | 99.71 | $110.87 | 417400 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
43.50
2026-07-24
Close Price
$41.55
Vol: 108705
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
18.05
Average
40.80
Maximum
118.63
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 43.50 | $41.55 | 108705 |
| 2026-07-23 | 44.34 | $40.99 | 872193 |
| 2026-07-22 | 45.55 | $41.94 | 574939 |
| 2026-07-21 | 46.70 | $45.46 | 443080 |
| 2026-07-20 | 46.98 | $44.55 | 578911 |
| 2026-07-17 | 47.59 | $44.94 | 709535 |
| 2026-07-16 | 48.18 | $45.10 | 520300 |
| 2026-07-15 | 48.82 | $47.04 | 571465 |
| 2026-07-14 | 48.94 | $49.00 | 652636 |
| 2026-07-13 | 48.43 | $47.64 | 354638 |
| 2026-07-10 | 48.20 | $46.88 | 350180 |
| 2026-07-09 | 48.12 | $46.81 | 609510 |
| 2026-07-08 | 48.00 | $46.28 | 470900 |
| 2026-07-07 | 47.97 | $47.04 | 538128 |
| 2026-07-06 | 47.65 | $46.91 | 636581 |
| 2026-07-02 | 47.25 | $49.17 | 1.1M |
| 2026-07-01 | 45.99 | $49.81 | 1.7M |
| 2026-06-30 | 44.22 | $46.41 | 1.3M |
| 2026-06-29 | 43.10 | $45.03 | 714700 |
| 2026-06-26 | 42.14 | $44.51 | 2.0M |
| 2026-06-25 | 41.12 | $43.50 | 684124 |
| 2026-06-24 | 40.17 | $42.27 | 951982 |
| 2026-06-23 | 39.40 | $41.20 | 737100 |
| 2026-06-22 | 38.78 | $39.59 | 635731 |
| 2026-06-18 | 38.53 | $39.17 | 936300 |
| 2026-06-17 | 38.36 | $38.16 | 429408 |
| 2026-06-16 | 38.47 | $38.38 | 448402 |
| 2026-06-15 | 38.52 | $38.38 | 452300 |
| 2026-06-12 | 38.58 | $38.62 | 520004 |
| 2026-06-11 | 38.57 | $39.85 | 745640 |
| 2026-06-10 | 38.16 | $38.73 | 903711 |
| 2026-06-09 | 38.01 | $38.29 | 474940 |
| 2026-06-08 | 37.96 | $38.39 | 434455 |
| 2026-06-05 | 37.86 | $37.99 | 632845 |
| 2026-06-04 | 37.87 | $37.85 | 547800 |
| 2026-06-03 | 37.91 | $36.70 | 338327 |
| 2026-06-02 | 38.32 | $36.91 | 408827 |
| 2026-06-01 | 38.73 | $37.76 | 413828 |
| 2026-05-29 | 38.96 | $37.62 | 388204 |
| 2026-05-28 | 39.26 | $38.33 | 320617 |
| 2026-05-27 | 39.38 | $38.52 | 347123 |
| 2026-05-26 | 39.44 | $38.54 | 554696 |
| 2026-05-22 | 39.48 | $37.85 | 375998 |
| 2026-05-21 | 39.72 | $37.38 | 427231 |
| 2026-05-20 | 40.13 | $38.76 | 327245 |
| 2026-05-19 | 40.15 | $39.30 | 314054 |
| 2026-05-18 | 39.96 | $38.98 | 491742 |
| 2026-05-15 | 39.80 | $38.26 | 373900 |
| 2026-05-14 | 39.78 | $39.16 | 367200 |
| 2026-05-13 | 39.42 | $39.76 | 606800 |
| 2026-05-12 | 38.75 | $39.01 | 601500 |
| 2026-05-11 | 38.12 | $37.97 | 561100 |
| 2026-05-08 | 37.65 | $39.30 | 929947 |
| 2026-05-07 | 36.60 | $36.08 | 614331 |
| 2026-05-06 | 36.31 | $35.25 | 359317 |
| 2026-05-05 | 36.17 | $35.19 | 519200 |
| 2026-05-04 | 35.98 | $34.98 | 457900 |
| 2026-05-01 | 35.77 | $34.89 | 543148 |
| 2026-04-30 | 35.50 | $34.14 | 330125 |
| 2026-04-29 | 35.36 | $35.02 | 434400 |
| 2026-04-28 | 34.87 | $34.89 | 601462 |
| 2026-04-27 | 34.26 | $34.01 | 354300 |
| 2026-04-24 | 33.75 | $33.72 | 444710 |
| 2026-04-23 | 33.18 | $32.93 | 428600 |
| 2026-04-22 | 32.70 | $33.70 | 419058 |
| 2026-04-21 | 31.82 | $32.55 | 678765 |
| 2026-04-20 | 31.08 | $31.45 | 579018 |
| 2026-04-17 | 30.48 | $31.50 | 840613 |
| 2026-04-16 | 29.71 | $30.60 | 582365 |
| 2026-04-15 | 29.02 | $29.23 | 291839 |
| 2026-04-14 | 28.58 | $29.07 | 343418 |
| 2026-04-13 | 28.08 | $28.88 | 391500 |
| 2026-04-10 | 27.50 | $27.63 | 275300 |
| 2026-04-09 | 27.17 | $28.23 | 300600 |
| 2026-04-08 | 26.56 | $27.41 | 477500 |
| 2026-04-07 | 26.05 | $27.75 | 642500 |
| 2026-04-06 | 25.31 | $26.00 | 454100 |
| 2026-04-02 | 24.96 | $25.05 | 302700 |
| 2026-04-01 | 24.81 | $24.51 | 285500 |
| 2026-03-31 | 24.80 | $24.52 | 402915 |
| 2026-03-30 | 24.77 | $24.34 | 382320 |
| 2026-03-27 | 24.79 | $24.19 | 333400 |
| 2026-03-26 | 24.84 | $24.27 | 417649 |
| 2026-03-25 | 24.87 | $24.48 | 267521 |
| 2026-03-24 | 24.83 | $24.02 | 335200 |
| 2026-03-23 | 24.91 | $23.81 | 436528 |
| 2026-03-20 | 25.06 | $24.23 | 920500 |
| 2026-03-19 | 25.10 | $24.18 | 287600 |
| 2026-03-18 | 25.14 | $24.49 | 349815 |
| 2026-03-17 | 25.08 | $24.80 | 386401 |
| 2026-03-16 | 24.89 | $24.60 | 328926 |
| 2026-03-13 | 24.71 | $24.26 | 499932 |
| 2026-03-12 | 24.57 | $23.25 | 533500 |
| 2026-03-11 | 24.70 | $24.19 | 448406 |
| 2026-03-10 | 24.55 | $23.44 | 417600 |
| 2026-03-09 | 24.58 | $24.72 | 493145 |
| 2026-03-06 | 24.20 | $24.91 | 413045 |
| 2026-03-05 | 23.65 | $25.07 | 410400 |
| 2026-03-04 | 22.92 | $25.59 | 721019 |
| 2026-03-03 | 21.86 | $24.51 | 856347 |
| 2026-03-02 | 20.90 | $26.32 | 2.4M |
| 2026-02-27 | 19.16 | $20.33 | 566601 |
| 2026-02-26 | 18.96 | $20.91 | 328270 |
| 2026-02-25 | 18.54 | $19.95 | 377643 |
| 2026-02-24 | 18.36 | $19.22 | 330400 |
| 2026-02-23 | 18.40 | $19.82 | 577206 |
| 2026-02-20 | 18.28 | $19.86 | 280031 |
| 2026-02-19 | 18.15 | $19.77 | 298500 |
| 2026-02-18 | 18.05 | $19.45 | 543714 |
| 2026-02-17 | 18.07 | $19.22 | 295000 |
| 2026-02-13 | 18.20 | $18.78 | 314660 |
| 2026-02-12 | 18.54 | $18.16 | 541816 |
| 2026-02-11 | 19.18 | $19.03 | 633800 |
| 2026-02-10 | 19.72 | $19.27 | 721271 |
| 2026-02-09 | 20.34 | $18.59 | 779114 |
| 2026-02-06 | 21.34 | $21.10 | 954300 |
| 2026-02-05 | 21.79 | $21.71 | 425803 |
| 2026-02-04 | 22.16 | $22.03 | 599800 |
| 2026-02-03 | 22.54 | $21.28 | 524905 |
| 2026-02-02 | 23.26 | $22.32 | 620300 |
| 2026-01-30 | 23.82 | $22.74 | 773900 |
| 2026-01-29 | 24.39 | $22.41 | 500225 |
| 2026-01-28 | 25.20 | $22.00 | 823900 |
| 2026-01-27 | 26.31 | $21.48 | 1.8M |
| 2026-01-26 | 27.84 | $27.22 | 342200 |
| 2026-01-23 | 27.86 | $27.16 | 318300 |
| 2026-01-22 | 27.90 | $27.60 | 521347 |
| 2026-01-21 | 27.79 | $26.68 | 291244 |
| 2026-01-20 | 27.93 | $26.21 | 371400 |
| 2026-01-16 | 28.24 | $26.95 | 454300 |
| 2026-01-15 | 28.35 | $27.38 | 251637 |
| 2026-01-14 | 28.34 | $25.68 | 382900 |
| 2026-01-13 | 28.83 | $27.12 | 655730 |
| 2026-01-12 | 28.94 | $29.21 | 404400 |
| 2026-01-09 | 28.39 | $28.43 | 283100 |
| 2026-01-08 | 27.94 | $28.22 | 379700 |
| 2026-01-07 | 27.43 | $28.18 | 711309 |
| 2026-01-06 | 26.80 | $27.99 | 646900 |
| 2026-01-05 | 26.07 | $27.40 | 578348 |
| 2026-01-02 | 25.35 | $25.22 | 602937 |
| 2025-12-31 | 25.14 | $24.81 | 405609 |
| 2025-12-30 | 25.01 | $24.97 | 415400 |
| 2025-12-29 | 24.79 | $25.18 | 302022 |
| 2025-12-26 | 24.45 | $25.41 | 281700 |
| 2025-12-24 | 23.94 | $25.12 | 251321 |
| 2025-12-23 | 23.42 | $24.44 | 355339 |
| 2025-12-22 | 22.99 | $24.01 | 463732 |
| 2025-12-19 | 22.61 | $23.87 | 1.8M |
| 2025-12-18 | 22.20 | $23.21 | 633200 |
| 2025-12-17 | 21.91 | $22.64 | 563761 |
| 2025-12-16 | 21.75 | $22.31 | 551200 |
| 2025-12-15 | 21.67 | $22.30 | 709143 |
| 2025-12-12 | 21.59 | $23.47 | 850111 |
| 2025-12-11 | 21.15 | $22.46 | 601001 |
| 2025-12-10 | 20.94 | $21.16 | 535262 |
| 2025-12-09 | 21.13 | $21.35 | 388400 |
| 2025-12-08 | 21.33 | $22.00 | 362346 |
| 2025-12-05 | 21.38 | $22.07 | 448400 |
| 2025-12-04 | 21.45 | $22.79 | 259430 |
| 2025-12-03 | 21.34 | $23.02 | 368222 |
| 2025-12-02 | 21.15 | $22.82 | 526124 |
| 2025-12-01 | 21.03 | $23.18 | 441900 |
| 2025-11-28 | 20.80 | $23.04 | 204409 |
| 2025-11-26 | 20.60 | $23.05 | 404245 |
| 2025-11-25 | 20.40 | $23.22 | 419100 |
| 2025-11-24 | 20.16 | $22.60 | 662100 |
| 2025-11-21 | 20.10 | $22.50 | 817532 |
| 2025-11-20 | 20.13 | $20.34 | 592320 |
| 2025-11-19 | 20.90 | $22.03 | 751374 |
| 2025-11-18 | 21.36 | $21.38 | 642100 |
| 2025-11-17 | 22.18 | $21.03 | 397200 |
| 2025-11-14 | 23.35 | $21.53 | 532617 |
| 2025-11-13 | 24.66 | $21.91 | 697111 |
| 2025-11-12 | 26.18 | $23.56 | 833000 |
| 2025-11-11 | 27.54 | $23.80 | 712500 |
| 2025-11-10 | 29.15 | $22.43 | 1.1M |
| 2025-11-07 | 31.56 | $25.54 | 1.2M |
| 2025-11-06 | 33.51 | $33.36 | 751800 |
| 2025-11-05 | 33.41 | $33.24 | 320602 |
| 2025-11-04 | 33.30 | $33.10 | 707810 |
| 2025-11-03 | 33.20 | $32.99 | 643000 |
| 2025-10-31 | 33.10 | $31.21 | 308700 |
| 2025-10-30 | 33.52 | $31.81 | 375379 |
| 2025-10-29 | 33.83 | $33.25 | 356938 |
| 2025-10-28 | 33.73 | $33.89 | 558341 |
| 2025-10-27 | 33.38 | $33.05 | 236000 |
| 2025-10-24 | 33.20 | $33.30 | 219414 |
| 2025-10-23 | 32.88 | $33.16 | 257743 |
| 2025-10-22 | 32.51 | $33.10 | 327202 |
| 2025-10-21 | 32.06 | $33.17 | 265004 |
| 2025-10-20 | 31.47 | $32.99 | 319200 |
| 2025-10-17 | 30.80 | $32.01 | 425309 |
| 2025-10-16 | 30.29 | $31.79 | 404354 |
| 2025-10-15 | 29.72 | $30.48 | 349744 |
| 2025-10-14 | 29.44 | $29.65 | 209800 |
| 2025-10-13 | 29.36 | $29.32 | 186700 |
| 2025-10-10 | 29.36 | $29.11 | 238991 |
| 2025-10-09 | 29.43 | $30.42 | 234800 |
| 2025-10-08 | 29.10 | $30.73 | 287900 |
| 2025-10-07 | 28.60 | $30.33 | 420900 |
| 2025-10-06 | 28.11 | $28.87 | 235933 |
| 2025-10-03 | 27.99 | $28.75 | 284248 |
| 2025-10-02 | 27.89 | $27.77 | 205700 |
| 2025-10-01 | 28.08 | $28.16 | 242552 |
| 2025-09-30 | 28.20 | $28.35 | 276300 |
| 2025-09-29 | 28.30 | $28.98 | 462700 |
| 2025-09-26 | 28.22 | $29.68 | 410040 |
| 2025-09-25 | 27.91 | $27.88 | 287244 |
| 2025-09-24 | 28.11 | $28.08 | 337009 |
| 2025-09-23 | 28.31 | $27.64 | 254406 |
| 2025-09-22 | 28.69 | $27.08 | 486200 |
| 2025-09-19 | 29.33 | $27.77 | 863958 |
| 2025-09-18 | 29.90 | $29.79 | 283000 |
| 2025-09-17 | 29.95 | $29.08 | 257500 |
| 2025-09-16 | 30.24 | $29.71 | 342436 |
| 2025-09-15 | 30.38 | $29.19 | 248712 |
| 2025-09-12 | 30.70 | $29.83 | 214900 |
| 2025-09-11 | 30.89 | $30.38 | 377400 |
| 2025-09-10 | 30.92 | $29.09 | 357145 |
| 2025-09-09 | 31.36 | $30.26 | 460142 |
| 2025-09-08 | 31.50 | $29.51 | 430300 |
| 2025-09-05 | 31.89 | $29.70 | 359400 |
| 2025-09-04 | 32.28 | $30.82 | 257748 |
| 2025-09-03 | 32.38 | $30.70 | 406300 |
| 2025-09-02 | 32.49 | $31.88 | 327200 |
| 2025-08-29 | 32.23 | $31.96 | 358021 |
| 2025-08-28 | 31.85 | $31.33 | 394923 |
| 2025-08-27 | 31.55 | $31.21 | 296900 |
| 2025-08-26 | 31.18 | $30.29 | 261600 |
| 2025-08-25 | 31.00 | $29.93 | 357800 |
| 2025-08-22 | 30.85 | $30.68 | 347033 |
| 2025-08-21 | 30.40 | $29.97 | 528983 |
| 2025-08-20 | 30.04 | $29.11 | 215941 |
| 2025-08-19 | 29.84 | $29.71 | 213960 |
| 2025-08-18 | 29.37 | $29.94 | 366542 |
| 2025-08-15 | 28.70 | $29.33 | 467600 |
| 2025-08-14 | 28.04 | $29.54 | 471021 |
| 2025-08-13 | 27.14 | $29.63 | 539820 |
| 2025-08-12 | 26.00 | $29.10 | 503632 |
| 2025-08-11 | 24.76 | $28.69 | 933417 |
| 2025-08-08 | 23.38 | $28.08 | 1.8M |
| 2025-08-07 | 21.88 | $21.46 | 457677 |
| 2025-08-06 | 22.17 | $21.81 | 343900 |
| 2025-08-05 | 22.42 | $22.32 | 436849 |
| 2025-08-04 | 22.58 | $21.88 | 435700 |
| 2025-08-01 | 22.92 | $21.57 | 638056 |
| 2025-07-31 | 23.44 | $23.86 | 354522 |
| 2025-07-30 | 23.35 | $24.08 | 465448 |
| 2025-07-29 | 23.19 | $23.43 | 407400 |
| 2025-07-28 | 23.20 | $23.65 | 334582 |
| 2025-07-25 | 23.15 | $23.27 | 296000 |
| 2025-07-24 | 23.23 | $22.50 | 326400 |
| 2025-07-23 | 23.57 | $23.44 | 278250 |
| 2025-07-22 | 23.70 | $22.96 | 262500 |
| 2025-07-21 | 24.02 | $23.04 | 278613 |
| 2025-07-18 | 24.39 | $22.65 | 449057 |
| 2025-07-17 | 24.96 | $24.69 | 319000 |
| 2025-07-16 | 25.02 | $25.28 | 293610 |
| 2025-07-15 | 24.90 | $24.49 | 367100 |
| 2025-07-14 | 25.01 | $25.12 | 304041 |
| 2025-07-11 | 24.95 | $24.90 | 310514 |
| 2025-07-10 | 24.94 | $25.61 | 278200 |
| 2025-07-09 | 24.71 | $24.82 | 205800 |
| 2025-07-08 | 24.68 | $24.47 | 222100 |
| 2025-07-07 | 24.76 | $24.15 | 268300 |
| 2025-07-03 | 24.96 | $25.28 | 159835 |
| 2025-07-02 | 24.85 | $24.65 | 231600 |
| 2025-07-01 | 24.92 | $25.06 | 221200 |
| 2025-06-30 | 24.88 | $24.88 | 301600 |
| 2025-06-27 | 24.90 | $24.73 | 481300 |
| 2025-06-26 | 24.97 | $24.72 | 223700 |
| 2025-06-25 | 25.06 | $25.04 | 273032 |
| 2025-06-24 | 25.08 | $26.70 | 335235 |
| 2025-06-23 | 24.59 | $25.07 | 298612 |
| 2025-06-20 | 24.51 | $24.00 | 670810 |
| 2025-06-18 | 24.76 | $24.26 | 190641 |
| 2025-06-17 | 24.99 | $24.66 | 219700 |
| 2025-06-16 | 25.16 | $24.94 | 275335 |
| 2025-06-13 | 25.29 | $25.75 | 212743 |
| 2025-06-12 | 25.20 | $26.35 | 213100 |
| 2025-06-11 | 24.90 | $26.36 | 326300 |
| 2025-06-10 | 24.56 | $26.53 | 206700 |
| 2025-06-09 | 24.10 | $25.28 | 191400 |
| 2025-06-06 | 23.95 | $25.26 | 138938 |
| 2025-06-05 | 23.81 | $24.80 | 156112 |
| 2025-06-04 | 23.80 | $25.06 | 164381 |
| 2025-06-03 | 23.74 | $25.19 | 196100 |
| 2025-06-02 | 23.65 | $24.50 | 195000 |
| 2025-05-30 | 23.79 | $24.79 | 213219 |
| 2025-05-29 | 23.91 | $24.38 | 167714 |
| 2025-05-28 | 24.21 | $24.61 | 208049 |
| 2025-05-27 | 24.54 | $24.97 | 279900 |
| 2025-05-23 | 24.87 | $24.29 | 254500 |
| 2025-05-22 | 25.51 | $24.47 | 415205 |
| 2025-05-21 | 26.27 | $25.19 | 301300 |
| 2025-05-20 | 26.99 | $27.08 | 207200 |
| 2025-05-19 | 27.30 | $26.85 | 241200 |
| 2025-05-16 | 27.77 | $27.18 | 273426 |
| 2025-05-15 | 28.26 | $27.06 | 339300 |
| 2025-05-14 | 28.92 | $26.50 | 624371 |
| 2025-05-13 | 29.91 | $26.70 | 537200 |
| 2025-05-12 | 31.06 | $28.54 | 444725 |
| 2025-05-09 | 31.88 | $29.71 | 387489 |
| 2025-05-08 | 32.51 | $33.44 | 281948 |
| 2025-05-07 | 32.09 | $32.14 | 296400 |
| 2025-05-06 | 31.99 | $32.04 | 182108 |
| 2025-05-05 | 31.89 | $32.39 | 165804 |
| 2025-05-02 | 31.65 | $32.49 | 176700 |
| 2025-05-01 | 31.32 | $31.44 | 207331 |
| 2025-04-30 | 31.26 | $31.17 | 209700 |
| 2025-04-29 | 31.26 | $31.15 | 206817 |
| 2025-04-28 | 31.27 | $30.74 | 190408 |
| 2025-04-25 | 31.41 | $30.60 | 207000 |
| 2025-04-24 | 31.63 | $31.40 | 215100 |
| 2025-04-23 | 31.64 | $30.90 | 304400 |
| 2025-04-22 | 31.80 | $30.39 | 279640 |
| 2025-04-21 | 32.16 | $29.56 | 293101 |
| 2025-04-17 | 32.85 | $31.38 | 344200 |
| 2025-04-16 | 33.10 | $32.70 | 242900 |
| 2025-04-15 | 32.97 | $33.76 | 267747 |
| 2025-04-14 | 32.47 | $34.05 | 257124 |
| 2025-04-11 | 31.75 | $33.10 | 176500 |
| 2025-04-10 | 31.17 | $32.22 | 293810 |
| 2025-04-09 | 30.75 | $31.93 | 462410 |
| 2025-04-08 | 30.32 | $31.09 | 551700 |
| 2025-04-07 | 30.06 | $29.29 | 448249 |
| 2025-04-04 | 30.32 | $30.07 | 288946 |
| 2025-04-03 | 30.40 | $30.34 | 296169 |
| 2025-04-02 | 30.42 | $30.02 | 285800 |
| 2025-04-01 | 30.54 | $29.86 | 348600 |
| 2025-03-31 | 30.74 | $31.01 | 335600 |
| 2025-03-28 | 30.63 | $30.54 | 272700 |
| 2025-03-27 | 30.65 | $31.36 | 190100 |
| 2025-03-26 | 30.41 | $30.79 | 159200 |
| 2025-03-25 | 30.32 | $30.79 | 273139 |
| 2025-03-24 | 30.20 | $31.89 | 267512 |
| 2025-03-21 | 29.73 | $30.89 | 679614 |
| 2025-03-20 | 29.48 | $30.82 | 295839 |
| 2025-03-19 | 29.22 | $31.51 | 397142 |
| 2025-03-18 | 28.70 | $32.03 | 393506 |
| 2025-03-17 | 27.93 | $30.60 | 245748 |
| 2025-03-14 | 27.47 | $29.34 | 343135 |
| 2025-03-13 | 27.36 | $29.20 | 327636 |
| 2025-03-12 | 27.30 | $29.66 | 392902 |
| 2025-03-11 | 27.12 | $28.20 | 329230 |
| 2025-03-10 | 27.41 | $28.81 | 543428 |
| 2025-03-07 | 27.63 | $29.38 | 513813 |
| 2025-03-06 | 27.75 | $27.21 | 242543 |
| 2025-03-05 | 28.64 | $27.19 | 327316 |
| 2025-03-04 | 29.78 | $26.78 | 524247 |
| 2025-03-03 | 31.34 | $26.48 | 627541 |
| 2025-02-28 | 33.36 | $25.38 | 1.0M |
| 2025-02-27 | 36.19 | $34.68 | 235946 |
| 2025-02-26 | 36.71 | $35.10 | 220900 |
| 2025-02-25 | 37.20 | $35.37 | 356032 |
| 2025-02-24 | 37.71 | $34.59 | 478627 |
| 2025-02-21 | 38.56 | $35.68 | 291742 |
| 2025-02-20 | 39.25 | $37.39 | 257900 |
| 2025-02-19 | 39.52 | $39.09 | 313000 |
| 2025-02-18 | 39.29 | $38.90 | 325429 |
| 2025-02-14 | 39.05 | $38.96 | 236789 |
| 2025-02-13 | 38.71 | $39.20 | 208900 |
| 2025-02-12 | 38.20 | $38.38 | 272221 |
| 2025-02-11 | 37.82 | $38.04 | 313316 |
| 2025-02-10 | 37.45 | $36.73 | 258848 |
| 2025-02-07 | 37.40 | $35.78 | 211638 |
| 2025-02-06 | 37.61 | $35.58 | 221506 |
| 2025-02-05 | 37.92 | $36.53 | 211700 |
| 2025-02-04 | 37.98 | $36.99 | 223222 |
| 2025-02-03 | 37.88 | $36.28 | 241200 |
| 2025-01-31 | 37.96 | $36.87 | 315700 |
| 2025-01-30 | 37.85 | $36.82 | 204100 |
| 2025-01-29 | 37.71 | $36.91 | 292609 |
| 2025-01-28 | 37.49 | $37.93 | 249600 |
| 2025-01-27 | 36.87 | $37.72 | 296603 |
| 2025-01-24 | 36.16 | $37.10 | 331222 |
| 2025-01-23 | 35.48 | $37.96 | 425716 |
| 2025-01-22 | 34.37 | $38.02 | 513116 |
| 2025-01-21 | 33.00 | $37.14 | 642321 |
| 2025-01-17 | 31.61 | $35.17 | 719500 |
| 2025-01-16 | 30.56 | $33.36 | 339500 |
| 2025-01-15 | 29.89 | $31.34 | 616516 |
| 2025-01-14 | 29.74 | $31.19 | 338400 |
| 2025-01-13 | 29.64 | $30.28 | 408338 |
| 2025-01-10 | 29.85 | $29.48 | 364837 |
| 2025-01-08 | 30.40 | $31.66 | 455435 |
| 2025-01-07 | 30.43 | $31.00 | 264700 |
| 2025-01-06 | 30.71 | $31.44 | 408500 |
| 2025-01-03 | 30.97 | $32.18 | 259533 |
| 2025-01-02 | 31.09 | $32.20 | 420600 |
| 2024-12-31 | 31.29 | $31.53 | 271700 |
| 2024-12-30 | 31.79 | $31.98 | 210918 |
| 2024-12-27 | 32.31 | $32.72 | 235126 |
| 2024-12-26 | 32.76 | $33.53 | 236427 |
| 2024-12-24 | 33.11 | $33.48 | 138230 |
| 2024-12-23 | 33.61 | $33.47 | 382600 |
| 2024-12-20 | 34.27 | $33.70 | 1.1M |
| 2024-12-19 | 35.06 | $35.09 | 296902 |
| 2024-12-18 | 35.63 | $35.04 | 339800 |
| 2024-12-17 | 36.40 | $35.52 | 295700 |
| 2024-12-16 | 37.22 | $36.80 | 299411 |
| 2024-12-13 | 37.87 | $37.63 | 214231 |
| 2024-12-12 | 38.44 | $37.74 | 214937 |
| 2024-12-11 | 39.15 | $38.50 | 307525 |
| 2024-12-10 | 39.81 | $39.47 | 311106 |
| 2024-12-09 | 40.35 | $40.01 | 207400 |
| 2024-12-06 | 40.87 | $41.41 | 238000 |
| 2024-12-05 | 41.11 | $42.90 | 226900 |
| 2024-12-04 | 40.97 | $43.42 | 184833 |
| 2024-12-03 | 40.67 | $43.21 | 228300 |
| 2024-12-02 | 40.43 | $44.81 | 298300 |
| 2024-11-29 | 39.68 | $43.25 | 226611 |
| 2024-11-27 | 39.32 | $42.86 | 376000 |
| 2024-11-26 | 39.07 | $42.46 | 309100 |
| 2024-11-25 | 38.98 | $42.40 | 403731 |
| 2024-11-22 | 38.96 | $42.11 | 280101 |
| 2024-11-21 | 39.11 | $42.11 | 269627 |
| 2024-11-20 | 39.39 | $41.04 | 190129 |
| 2024-11-19 | 40.15 | $40.93 | 377820 |
| 2024-11-18 | 41.21 | $40.51 | 256326 |
| 2024-11-15 | 42.72 | $40.81 | 392600 |
| 2024-11-14 | 44.55 | $41.90 | 432626 |
| 2024-11-13 | 46.50 | $41.91 | 585800 |
| 2024-11-12 | 48.94 | $42.91 | 591308 |
| 2024-11-11 | 51.66 | $46.81 | 674010 |
| 2024-11-08 | 53.76 | $46.96 | 796465 |
| 2024-11-07 | 56.30 | $59.08 | 279384 |
| 2024-11-06 | 55.57 | $59.49 | 353608 |
| 2024-11-05 | 54.57 | $56.00 | 196500 |
| 2024-11-04 | 54.46 | $54.30 | 144300 |
| 2024-11-01 | 54.90 | $54.53 | 161700 |
| 2024-10-31 | 55.37 | $53.78 | 173700 |
| 2024-10-30 | 56.19 | $55.61 | 123000 |
| 2024-10-29 | 56.63 | $55.84 | 162516 |
| 2024-10-28 | 57.10 | $56.08 | 131400 |
| 2024-10-25 | 57.60 | $55.68 | 117400 |
| 2024-10-24 | 58.34 | $55.64 | 206400 |
| 2024-10-23 | 59.24 | $54.66 | 240300 |
| 2024-10-22 | 60.64 | $57.90 | 214424 |
| 2024-10-21 | 61.30 | $60.11 | 222031 |
| 2024-10-18 | 61.37 | $60.59 | 122630 |
| 2024-10-17 | 61.27 | $61.37 | 256712 |
| 2024-10-16 | 60.87 | $62.54 | 367049 |
| 2024-10-15 | 59.99 | $61.07 | 348347 |
| 2024-10-14 | 59.34 | $59.64 | 509800 |
| 2024-10-11 | 58.98 | $56.23 | 168500 |
| 2024-10-10 | 59.60 | $56.99 | 258749 |
| 2024-10-09 | 60.07 | $58.33 | 195400 |
| 2024-10-08 | 60.19 | $58.93 | 255200 |
| 2024-10-07 | 60.10 | $59.32 | 414818 |
| 2024-10-04 | 59.83 | $59.89 | 506234 |
| 2024-10-03 | 59.28 | $59.48 | 353826 |
| 2024-10-02 | 58.69 | $57.87 | 161000 |
| 2024-10-01 | 58.44 | $57.84 | 331534 |
| 2024-09-30 | 58.10 | $57.94 | 244400 |
| 2024-09-27 | 57.62 | $56.53 | 162808 |
| 2024-09-26 | 57.43 | $56.19 | 268000 |
| 2024-09-25 | 57.27 | $55.72 | 216200 |
| 2024-09-24 | 57.17 | $55.58 | 190100 |
| 2024-09-23 | 57.06 | $57.03 | 164200 |
| 2024-09-20 | 56.41 | $57.00 | 878015 |
| 2024-09-19 | 55.58 | $57.84 | 307923 |
| 2024-09-18 | 54.26 | $57.16 | 437900 |
| 2024-09-17 | 52.84 | $55.48 | 334002 |
| 2024-09-16 | 51.60 | $55.11 | 290688 |
| 2024-09-13 | 50.20 | $54.47 | 418300 |
| 2024-09-12 | 48.67 | $51.67 | 303610 |
| 2024-09-11 | 47.69 | $49.08 | 232316 |
| 2024-09-10 | 47.32 | $47.93 | 174600 |
| 2024-09-09 | 47.24 | $47.35 | 276603 |
| 2024-09-06 | 47.32 | $47.64 | 200144 |
| 2024-09-05 | 47.34 | $47.86 | 122000 |
| 2024-09-04 | 47.30 | $47.08 | 117000 |
| 2024-09-03 | 47.51 | $47.40 | 198900 |
| 2024-08-30 | 47.66 | $47.79 | 136927 |
| 2024-08-29 | 47.73 | $47.55 | 117830 |
| 2024-08-28 | 47.89 | $48.28 | 128286 |
| 2024-08-27 | 47.85 | $48.71 | 175233 |
| 2024-08-26 | 47.67 | $48.50 | 314826 |
| 2024-08-23 | 47.53 | $48.12 | 300804 |
| 2024-08-22 | 47.48 | $47.93 | 178000 |
| 2024-08-21 | 47.48 | $48.32 | 210000 |
| 2024-08-20 | 47.36 | $47.26 | 244049 |
| 2024-08-19 | 47.56 | $47.86 | 179600 |
| 2024-08-16 | 47.61 | $48.23 | 341537 |
| 2024-08-15 | 47.56 | $47.70 | 454449 |
| 2024-08-14 | 47.67 | $46.58 | 486140 |
| 2024-08-13 | 48.16 | $47.69 | 136681 |
| 2024-08-12 | 48.41 | $46.74 | 150703 |
| 2024-08-09 | 49.00 | $47.91 | 145020 |
| 2024-08-08 | 49.35 | $46.85 | 256800 |
| 2024-08-07 | 50.10 | $46.36 | 231700 |
| 2024-08-06 | 51.15 | $47.58 | 150331 |
| 2024-08-05 | 52.01 | $47.18 | 193448 |
| 2024-08-02 | 53.15 | $49.28 | 202519 |
| 2024-08-01 | 53.83 | $51.57 | 191445 |
| 2024-07-31 | 53.88 | $52.46 | 207034 |
| 2024-07-30 | 53.61 | $52.41 | 127400 |
| 2024-07-29 | 53.23 | $52.23 | 145951 |
| 2024-07-26 | 52.77 | $52.20 | 237400 |
| 2024-07-25 | 52.16 | $52.48 | 197038 |
| 2024-07-24 | 51.27 | $50.48 | 173846 |
| 2024-07-23 | 50.77 | $51.23 | 161152 |
| 2024-07-22 | 49.85 | $49.71 | 156230 |
| 2024-07-19 | 49.17 | $49.33 | 230261 |
| 2024-07-18 | 48.41 | $48.87 | 347822 |
| 2024-07-17 | 47.58 | $50.81 | 390957 |
| 2024-07-16 | 45.92 | $50.95 | 334073 |
| 2024-07-15 | 43.81 | $47.59 | 301198 |
| 2024-07-12 | 42.27 | $47.19 | 433481 |
| 2024-07-11 | 40.52 | $45.00 | 738608 |
| 2024-07-10 | 39.07 | $38.20 | 164018 |
| 2024-07-09 | 39.47 | $38.34 | 174270 |
| 2024-07-08 | 39.91 | $39.68 | 169465 |
| 2024-07-05 | 40.02 | $39.76 | 100648 |
| 2024-07-03 | 40.14 | $39.92 | 98328 |
| 2024-07-02 | 40.23 | $39.90 | 137395 |
| 2024-07-01 | 40.35 | $39.73 | 146668 |
| 2024-06-28 | 40.55 | $40.56 | 383565 |
| 2024-06-27 | 40.52 | $40.77 | 162227 |
| 2024-06-26 | 40.42 | $40.03 | 187453 |
| 2024-06-25 | 40.53 | $39.54 | 205884 |
| 2024-06-24 | 40.82 | $40.67 | 155255 |
| 2024-06-21 | 40.81 | $41.27 | 551623 |
| 2024-06-20 | 40.59 | $40.55 | 236844 |
| 2024-06-18 | 40.56 | $41.75 | 235514 |
| 2024-06-17 | 40.14 | $40.00 | 133095 |
| 2024-06-14 | 40.17 | $39.49 | 159448 |
| 2024-06-13 | 40.37 | $38.88 | 179954 |
| 2024-06-12 | 40.81 | $40.04 | 151982 |
| 2024-06-11 | 40.96 | $39.74 | 149942 |
| 2024-06-10 | 41.24 | $39.38 | 227773 |
| 2024-06-07 | 41.68 | $40.57 | 121031 |
| 2024-06-06 | 41.82 | $41.39 | 89488 |
| 2024-06-05 | 41.72 | $41.75 | 123182 |
| 2024-06-04 | 41.47 | $42.44 | 163527 |
| 2024-06-03 | 40.93 | $42.24 | 141011 |
| 2024-05-31 | 40.33 | $41.43 | 371193 |
| 2024-05-30 | 39.83 | $40.06 | 232668 |
| 2024-05-29 | 39.66 | $39.54 | 105772 |
| 2024-05-28 | 39.61 | $39.96 | 111536 |
| 2024-05-24 | 39.41 | $39.97 | 187292 |
| 2024-05-23 | 39.16 | $37.69 | 153216 |
| 2024-05-22 | 39.57 | $38.10 | 110448 |
| 2024-05-21 | 39.93 | $38.91 | 83858 |
| 2024-05-20 | 40.11 | $39.06 | 154611 |
| 2024-05-17 | 40.28 | $40.90 | 170703 |
| 2024-05-16 | 39.88 | $41.13 | 166110 |
| 2024-05-15 | 39.32 | $41.18 | 186698 |
| 2024-05-14 | 38.62 | $40.02 | 120031 |
| 2024-05-13 | 38.13 | $39.15 | 114263 |
| 2024-05-10 | 37.81 | $38.89 | 145566 |
| 2024-05-09 | 37.50 | $39.05 | 147609 |
| 2024-05-08 | 37.09 | $38.09 | 158669 |
| 2024-05-07 | 36.90 | $37.93 | 125527 |
| 2024-05-06 | 36.74 | $38.32 | 106286 |
| 2024-05-03 | 36.43 | $37.46 | 106977 |
| 2024-05-02 | 36.34 | $37.07 | 114734 |
| 2024-05-01 | 36.38 | $37.25 | 121602 |
| 2024-04-30 | 36.39 | $37.15 | 108753 |
| 2024-04-29 | 36.46 | $37.93 | 85938 |
| 2024-04-26 | 36.32 | $36.72 | 86781 |
| 2024-04-25 | 36.55 | $36.56 | 112477 |
| 2024-04-24 | 36.92 | $37.01 | 79813 |
| 2024-04-23 | 37.24 | $37.48 | 99125 |
| 2024-04-22 | 37.51 | $37.43 | 84374 |
| 2024-04-19 | 37.88 | $37.22 | 117005 |
| 2024-04-18 | 38.42 | $37.09 | 194992 |
| 2024-04-17 | 39.13 | $37.41 | 105501 |
| 2024-04-16 | 39.91 | $37.89 | 115734 |
| 2024-04-15 | 40.72 | $39.15 | 154137 |
| 2024-04-12 | 41.31 | $40.72 | 107652 |
| 2024-04-11 | 41.54 | $41.22 | 82329 |
| 2024-04-10 | 41.65 | $41.15 | 129797 |
| 2024-04-09 | 41.81 | $42.56 | 58466 |
| 2024-04-08 | 41.55 | $42.20 | 85722 |
| 2024-04-05 | 41.35 | $41.75 | 76874 |
| 2024-04-04 | 41.25 | $41.39 | 123491 |
| 2024-04-03 | 41.24 | $42.10 | 161472 |
| 2024-04-02 | 41.00 | $42.06 | 234589 |
| 2024-04-01 | 40.73 | $42.04 | 114127 |
| 2024-03-28 | 40.40 | $41.99 | 135289 |
| 2024-03-27 | 40.03 | $41.12 | 145125 |
| 2024-03-26 | 39.86 | $39.50 | 92318 |
| 2024-03-25 | 40.16 | $39.29 | 76903 |
| 2024-03-22 | 40.61 | $39.67 | 106804 |
| 2024-03-21 | 41.05 | $40.92 | 141283 |
| 2024-03-20 | 41.18 | $41.55 | 124805 |
| 2024-03-19 | 41.14 | $39.97 | 101500 |
| 2024-03-18 | 41.60 | $39.57 | 113742 |
| 2024-03-15 | 42.28 | $39.88 | 360868 |
| 2024-03-14 | 43.00 | $40.09 | 180447 |
| 2024-03-13 | 43.79 | $41.00 | 123930 |
| 2024-03-12 | 44.45 | $42.04 | 107539 |
| 2024-03-11 | 44.90 | $42.21 | 244842 |
| 2024-03-08 | 45.36 | $44.72 | 227854 |
| 2024-03-07 | 45.09 | $44.71 | 185454 |
| 2024-03-06 | 44.73 | $43.82 | 118802 |
| 2024-03-05 | 44.53 | $43.22 | 147488 |
| 2024-03-04 | 44.44 | $43.97 | 162899 |
| 2024-03-01 | 44.06 | $43.57 | 184962 |
| 2024-02-29 | 43.68 | $45.04 | 292484 |
| 2024-02-28 | 42.71 | $43.77 | 262422 |
| 2024-02-27 | 41.90 | $43.54 | 378264 |
| 2024-02-26 | 40.95 | $42.79 | 273944 |
| 2024-02-23 | 40.01 | $40.82 | 313943 |
| 2024-02-22 | 39.47 | $41.70 | 487651 |
| 2024-02-21 | 38.51 | $38.75 | 129777 |
| 2024-02-20 | 38.26 | $39.26 | 184854 |
| 2024-02-16 | 37.79 | $38.50 | 166400 |
| 2024-02-15 | 37.44 | $39.01 | 197600 |
| 2024-02-14 | 36.85 | $37.55 | 143600 |
| 2024-02-13 | 36.59 | $36.34 | 192400 |
| 2024-02-12 | 36.66 | $38.42 | 141700 |
| 2024-02-09 | 36.08 | $37.27 | 137100 |
| 2024-02-08 | 35.73 | $36.71 | 106200 |
| 2024-02-07 | 35.50 | $36.07 | 147900 |
| 2024-02-06 | 35.42 | $36.54 | 106800 |
| 2024-02-05 | 35.18 | $35.30 | 119300 |
| 2024-02-02 | 35.29 | $35.86 | 99000 |
| 2024-02-01 | 35.25 | $35.73 | 124900 |
| 2024-01-31 | 35.26 | $34.75 | 158000 |
| 2024-01-30 | 35.59 | $36.06 | 138300 |
| 2024-01-29 | 35.59 | $35.87 | 235500 |
| 2024-01-26 | 35.65 | $35.28 | 167200 |
| 2024-01-25 | 35.92 | $35.47 | 235200 |
| 2024-01-24 | 36.19 | $36.70 | 169200 |
| 2024-01-23 | 36.14 | $36.82 | 121200 |
| 2024-01-22 | 36.04 | $36.89 | 207000 |
| 2024-01-19 | 35.91 | $35.24 | 129800 |
| 2024-01-18 | 36.27 | $34.77 | 155800 |
| 2024-01-17 | 36.87 | $35.38 | 92300 |
| 2024-01-16 | 37.41 | $35.76 | 185700 |
| 2024-01-12 | 37.93 | $36.67 | 143000 |
| 2024-01-11 | 38.28 | $37.28 | 136200 |
| 2024-01-10 | 38.50 | $37.66 | 142700 |
| 2024-01-09 | 38.63 | $37.85 | 141300 |
| 2024-01-08 | 38.72 | $38.12 | 126600 |
| 2024-01-05 | 38.72 | $36.81 | 144800 |
| 2024-01-04 | 39.12 | $37.37 | 168400 |
| 2024-01-03 | 39.40 | $37.99 | 217600 |
| 2024-01-02 | 39.53 | $38.78 | 154700 |
| 2023-12-29 | 39.40 | $38.30 | 152100 |
| 2023-12-28 | 39.37 | $39.70 | 210600 |
| 2023-12-27 | 38.86 | $40.17 | 326600 |
| 2023-12-26 | 38.06 | $39.48 | 251100 |
| 2023-12-22 | 37.28 | $37.93 | 178000 |
| 2023-12-21 | 36.79 | $36.92 | 103800 |
| 2023-12-20 | 36.50 | $36.12 | 166400 |
| 2023-12-19 | 36.39 | $37.43 | 228700 |
| 2023-12-18 | 35.81 | $36.16 | 202300 |
| 2023-12-15 | 35.50 | $36.15 | 1.5M |
| 2023-12-14 | 35.10 | $36.94 | 453200 |
| 2023-12-13 | 34.36 | $35.39 | 281900 |
| 2023-12-12 | 33.93 | $33.82 | 186500 |
| 2023-12-11 | 33.91 | $32.96 | 148200 |
| 2023-12-08 | 34.14 | $33.38 | 118200 |
| 2023-12-07 | 34.29 | $33.28 | 125700 |
| 2023-12-06 | 34.48 | $33.49 | 98700 |
| 2023-12-05 | 34.64 | $33.66 | 92000 |
| 2023-12-04 | 34.77 | $34.88 | 131900 |
| 2023-12-01 | 34.53 | $34.80 | 164500 |
| 2023-11-30 | 34.24 | $33.23 | 96000 |
| 2023-11-29 | 34.38 | $33.52 | 117400 |
| 2023-11-28 | 34.44 | $33.69 | 87000 |
| 2023-11-27 | 34.44 | $34.02 | 149600 |
| 2023-11-24 | 34.32 | $34.42 | 96100 |
| 2023-11-22 | 34.02 | $33.45 | 234900 |
| 2023-11-21 | 33.96 | $32.79 | 200800 |
| 2023-11-20 | 34.07 | $34.08 | 254600 |
| 2023-11-17 | 33.79 | $35.13 | 199500 |
| 2023-11-16 | 33.09 | $34.89 | 190400 |
| 2023-11-15 | 32.30 | $34.26 | 205500 |
| 2023-11-14 | 31.53 | $34.12 | 240100 |
| 2023-11-13 | 30.64 | $31.35 | 168000 |
| 2023-11-10 | 30.42 | $30.20 | 195300 |
| 2023-11-09 | 30.53 | $30.45 | 160700 |
| 2023-11-08 | 30.59 | $32.06 | 299700 |
| 2023-11-07 | 30.16 | $29.39 | 164500 |
| 2023-11-06 | 30.49 | $29.34 | 234500 |
| 2023-11-03 | 30.91 | $31.97 | 164200 |
| 2023-11-02 | 30.59 | $30.74 | 131800 |
| 2023-11-01 | 30.59 | $30.31 | 132100 |
| 2023-10-31 | 30.75 | $31.21 | 145100 |
| 2023-10-30 | 30.65 | $30.31 | 95100 |
| 2023-10-27 | 30.83 | $29.96 | 108600 |
| 2023-10-26 | 31.16 | $30.29 | 103800 |
| 2023-10-25 | 31.46 | $30.62 | 78500 |
| 2023-10-24 | 31.73 | $31.56 | 85300 |
| 2023-10-23 | 31.77 | $30.93 | 121200 |
| 2023-10-20 | 32.00 | $31.49 | 150600 |
| 2023-10-19 | 32.12 | $31.73 | 110600 |
| 2023-10-18 | 32.18 | $32.37 | 99000 |
| 2023-10-17 | 32.05 | $33.24 | 193300 |
| 2023-10-16 | 31.62 | $31.33 | 197400 |
| 2023-10-13 | 31.70 | $31.00 | 186400 |
| 2023-10-12 | 31.90 | $31.52 | 90700 |
| 2023-10-11 | 31.99 | $32.95 | 93500 |
| 2023-10-10 | 31.64 | $33.21 | 175500 |
| 2023-10-09 | 31.14 | $32.28 | 131700 |
| 2023-10-06 | 30.84 | $32.63 | 99100 |
| 2023-10-05 | 30.36 | $32.24 | 184400 |
| 2023-10-04 | 29.93 | $31.62 | 136200 |
| 2023-10-03 | 29.61 | $30.42 | 157600 |
| 2023-10-02 | 29.62 | $30.61 | 160400 |
| 2023-09-29 | 29.60 | $30.85 | 138300 |
| 2023-09-28 | 29.53 | $31.15 | 182000 |
| 2023-09-27 | 29.38 | $30.80 | 111300 |
| 2023-09-26 | 29.33 | $30.21 | 118900 |
| 2023-09-25 | 29.48 | $30.62 | 74200 |
| 2023-09-22 | 29.58 | $29.94 | 85200 |
| 2023-09-21 | 29.95 | $30.33 | 97800 |
| 2023-09-20 | 30.31 | $30.46 | 112300 |
| 2023-09-19 | 30.73 | $30.97 | 139300 |
| 2023-09-18 | 31.12 | $31.74 | 311300 |
| 2023-09-15 | 31.39 | $32.58 | 562200 |
| 2023-09-14 | 31.48 | $31.66 | 221500 |
| 2023-09-13 | 31.91 | $31.11 | 366700 |
| 2023-09-12 | 32.64 | $31.65 | 192700 |
| 2023-09-11 | 33.38 | $33.20 | 245700 |
| 2023-09-08 | 33.82 | $33.24 | 263800 |
| 2023-09-07 | 34.37 | $33.68 | 477200 |
| 2023-09-06 | 34.91 | $31.11 | 437500 |
| 2023-09-05 | 36.40 | $31.76 | 586300 |
| 2023-09-01 | 38.02 | $37.90 | 161900 |
| 2023-08-31 | 38.04 | $37.86 | 230700 |
| 2023-08-30 | 38.08 | $38.12 | 187900 |
| 2023-08-29 | 38.03 | $38.06 | 143600 |
| 2023-08-28 | 37.98 | $37.48 | 102100 |
| 2023-08-25 | 38.10 | $37.37 | 75800 |
| 2023-08-24 | 38.27 | $37.13 | 141300 |
| 2023-08-23 | 38.55 | $37.42 | 100800 |
| 2023-08-22 | 38.78 | $37.69 | 96300 |
| 2023-08-21 | 38.96 | $37.57 | 198000 |
| 2023-08-18 | 39.20 | $37.71 | 117500 |
| 2023-08-17 | 39.42 | $37.61 | 141800 |
| 2023-08-16 | 39.70 | $38.33 | 121500 |
| 2023-08-15 | 39.78 | $38.69 | 104100 |
| 2023-08-14 | 39.74 | $39.11 | 224300 |
| 2023-08-11 | 39.53 | $38.99 | 98400 |
| 2023-08-10 | 39.28 | $39.33 | 144500 |
| 2023-08-09 | 38.83 | $39.02 | 209200 |
| 2023-08-08 | 38.35 | $39.25 | 220900 |
| 2023-08-07 | 37.66 | $38.06 | 173700 |
| 2023-08-04 | 37.18 | $37.67 | 228500 |
| 2023-08-03 | 36.68 | $36.08 | 152300 |
| 2023-08-02 | 36.56 | $36.28 | 109500 |
| 2023-08-01 | 36.33 | $36.95 | 154800 |
| 2023-07-31 | 35.81 | $36.63 | 137900 |
| 2023-07-28 | 35.26 | $34.76 | 91100 |
| 2023-07-27 | 35.17 | $34.55 | 125300 |
| 2023-07-26 | 35.10 | $35.24 | 109600 |
| 2023-07-25 | 34.78 | $34.32 | 127100 |
| 2023-07-24 | 34.66 | $34.07 | 135300 |
| 2023-07-21 | 34.58 | $34.47 | 143600 |
| 2023-07-20 | 34.34 | $34.70 | 109400 |
| 2023-07-19 | 33.95 | $34.77 | 187300 |
| 2023-07-18 | 33.45 | $34.87 | 178200 |
| 2023-07-17 | 32.79 | $33.62 | 128600 |
| 2023-07-14 | 32.38 | $33.47 | 146300 |
| 2023-07-13 | 31.92 | $32.70 | 158900 |
| 2023-07-12 | 31.59 | $32.69 | 100200 |
| 2023-07-11 | 31.21 | $32.07 | 72000 |
| 2023-07-10 | 30.93 | $32.05 | 138500 |
| 2023-07-07 | 30.61 | $30.74 | 121700 |
| 2023-07-06 | 30.64 | $29.85 | 217300 |
| 2023-07-05 | 30.96 | $30.58 | 257000 |
| 2023-07-03 | 31.13 | $31.02 | 55900 |
| 2023-06-30 | 31.20 | $31.60 | 133300 |
| 2023-06-29 | 31.11 | $32.41 | 130800 |
| 2023-06-28 | 30.76 | $32.27 | 141400 |
| 2023-06-27 | 30.38 | $31.14 | 122200 |
| 2023-06-26 | 30.29 | $29.55 | 111600 |
| 2023-06-23 | 30.69 | $29.68 | 621800 |
| 2023-06-22 | 31.15 | $29.74 | 185600 |
| 2023-06-21 | 31.71 | $31.08 | 115900 |
| 2023-06-20 | 31.97 | $31.61 | 137900 |
| 2023-06-16 | 32.13 | $31.12 | 437300 |
| 2023-06-15 | 32.49 | $32.02 | 164800 |
| 2023-06-14 | 32.64 | $31.52 | 261800 |
| 2023-06-13 | 32.98 | $33.45 | 205000 |
| 2023-06-12 | 32.79 | $32.90 | 154800 |
| 2023-06-09 | 32.73 | $33.12 | 99400 |
| 2023-06-08 | 32.60 | $33.36 | 179900 |
| 2023-06-07 | 32.36 | $33.67 | 171100 |
| 2023-06-06 | 31.98 | $33.59 | 179700 |
| 2023-06-05 | 31.56 | $32.44 | 142200 |
| 2023-06-02 | 31.42 | $33.74 | 155200 |
| 2023-06-01 | 30.85 | $32.28 | 128300 |
| 2023-05-31 | 30.64 | $31.62 | 221600 |
| 2023-05-30 | 30.62 | $30.93 | 86000 |
| 2023-05-26 | 30.84 | $31.27 | 102200 |
| 2023-05-25 | 31.02 | $31.10 | 173700 |
| 2023-05-24 | 31.32 | $31.28 | 151600 |
| 2023-05-23 | 31.66 | $31.24 | 160900 |
| 2023-05-22 | 32.10 | $31.55 | 204000 |
| 2023-05-19 | 32.57 | $33.35 | 185600 |
| 2023-05-18 | 32.59 | $33.85 | 123600 |
| 2023-05-17 | 32.48 | $33.71 | 157400 |
| 2023-05-16 | 32.41 | $32.89 | 128300 |
| 2023-05-15 | 32.61 | $33.88 | 162300 |
| 2023-05-12 | 32.57 | $33.50 | 129200 |
| 2023-05-11 | 32.67 | $32.91 | 156700 |
| 2023-05-10 | 33.00 | $32.62 | 178900 |
| 2023-05-09 | 33.52 | $31.83 | 270800 |
| 2023-05-08 | 34.44 | $34.98 | 204300 |
| 2023-05-05 | 34.57 | $34.88 | 194600 |
| 2023-05-04 | 34.79 | $34.15 | 165500 |
| 2023-05-03 | 35.31 | $35.04 | 157100 |
| 2023-05-02 | 35.68 | $35.01 | 156200 |
| 2023-05-01 | 36.15 | $35.81 | 127600 |
| 2023-04-28 | 36.48 | $35.49 | 152800 |
| 2023-04-27 | 37.00 | $36.08 | 93600 |
| 2023-04-26 | 37.46 | $35.48 | 108000 |
| 2023-04-25 | 38.21 | $36.48 | 91300 |
| 2023-04-24 | 38.81 | $37.54 | 94200 |
| 2023-04-21 | 39.19 | $38.71 | 203700 |
| 2023-04-20 | 39.29 | $36.64 | 226700 |
| 2023-04-19 | 40.05 | $40.28 | 204300 |
| 2023-04-18 | 39.82 | $40.24 | 151500 |
| 2023-04-17 | 39.53 | $39.51 | 79800 |
| 2023-04-14 | 39.40 | $39.06 | 124900 |
| 2023-04-13 | 39.37 | $40.17 | 185500 |
| 2023-04-12 | 38.97 | $38.87 | 217200 |
| 2023-04-11 | 38.88 | $39.87 | 231200 |
| 2023-04-10 | 38.45 | $38.92 | 173300 |
| 2023-04-06 | 38.21 | $38.16 | 129900 |
| 2023-04-05 | 38.15 | $38.27 | 124000 |
| 2023-04-04 | 38.04 | $38.79 | 142200 |
| 2023-04-03 | 37.72 | $37.70 | 157700 |
| 2023-03-31 | 37.68 | $36.47 | 191300 |
| 2023-03-30 | 38.02 | $35.78 | 188700 |
| 2023-03-29 | 38.63 | $37.71 | 187500 |
| 2023-03-28 | 38.75 | $38.27 | 93900 |
| 2023-03-27 | 38.71 | $39.05 | 153100 |
| 2023-03-24 | 38.39 | $38.19 | 102200 |
| 2023-03-23 | 38.26 | $38.50 | 152400 |
| 2023-03-22 | 37.98 | $39.18 | 265900 |
| 2023-03-21 | 37.42 | $39.66 | 350800 |
| 2023-03-20 | 36.57 | $36.71 | 167200 |
| 2023-03-17 | 36.45 | $36.93 | 639700 |
| 2023-03-16 | 36.24 | $37.08 | 211400 |
| 2023-03-15 | 35.93 | $35.55 | 235200 |
| 2023-03-14 | 36.03 | $35.81 | 169000 |
| 2023-03-13 | 36.07 | $35.32 | 186200 |
| 2023-03-10 | 36.26 | $34.97 | 222500 |
| 2023-03-09 | 36.59 | $36.26 | 216200 |
| 2023-03-08 | 36.58 | $36.87 | 179600 |
| 2023-03-07 | 36.36 | $35.75 | 162300 |
| 2023-03-06 | 36.44 | $36.11 | 264700 |
| 2023-03-03 | 36.41 | $38.03 | 177500 |
| 2023-03-02 | 35.76 | $37.86 | 203100 |
| 2023-03-01 | 35.01 | $36.51 | 207400 |
| 2023-02-28 | 34.52 | $34.90 | 341100 |
| 2023-02-27 | 34.43 | $35.25 | 202800 |
| 2023-02-24 | 34.21 | $35.44 | 259300 |
| 2023-02-23 | 33.88 | $32.65 | 149800 |
| 2023-02-22 | 34.36 | $33.16 | 157300 |
| 2023-02-21 | 34.78 | $33.22 | 145500 |
| 2023-02-17 | 35.28 | $34.46 | 93400 |
| 2023-02-16 | 35.49 | $34.81 | 104100 |
| 2023-02-15 | 35.62 | $35.03 | 110200 |
| 2023-02-14 | 35.69 | $35.10 | 162100 |
| 2023-02-13 | 35.75 | $34.86 | 119600 |
| 2023-02-10 | 35.89 | $34.57 | 78100 |
| 2023-02-09 | 36.13 | $34.93 | 158800 |
| 2023-02-08 | 36.29 | $34.59 | 105700 |
| 2023-02-07 | 36.57 | $35.76 | 131800 |
| 2023-02-06 | 36.52 | $34.92 | 110000 |
| 2023-02-03 | 36.70 | $36.35 | 183400 |
| 2023-02-02 | 36.43 | $36.96 | 164800 |
| 2023-02-01 | 35.89 | $36.27 | 162200 |
| 2023-01-31 | 35.42 | $35.64 | 181500 |
| 2023-01-30 | 35.03 | $34.22 | 117000 |
| 2023-01-27 | 34.98 | $34.79 | 114400 |
| 2023-01-26 | 34.71 | $33.61 | 80800 |
| 2023-01-25 | 34.73 | $33.54 | 72800 |
| 2023-01-24 | 34.75 | $33.26 | 86000 |
| 2023-01-23 | 34.84 | $33.75 | 106200 |
| 2023-01-20 | 34.77 | $34.02 | 116000 |
| 2023-01-19 | 34.57 | $33.33 | 143400 |
| 2023-01-18 | 34.51 | $34.52 | 163500 |
| 2023-01-17 | 34.04 | $35.10 | 177800 |
| 2023-01-13 | 33.24 | $35.90 | 248300 |
| 2023-01-12 | 32.00 | $35.24 | 311700 |
| 2023-01-11 | 30.68 | $33.30 | 222000 |
| 2023-01-10 | 29.68 | $31.30 | 175100 |
| 2023-01-09 | 29.09 | $30.14 | 183500 |
| 2023-01-06 | 28.74 | $28.35 | 135500 |
| 2023-01-05 | 28.88 | $27.84 | 227300 |
| 2023-01-04 | 29.22 | $28.70 | 195700 |
| 2023-01-03 | 29.36 | $28.26 | 247700 |
| 2022-12-30 | 29.67 | $29.59 | 115100 |
| 2022-12-29 | 29.64 | $29.72 | 112100 |
| 2022-12-28 | 29.55 | $28.71 | 131900 |
| 2022-12-27 | 29.77 | $29.14 | 117800 |
| 2022-12-23 | 29.90 | $29.89 | 126300 |
| 2022-12-22 | 29.82 | $30.79 | 154700 |
| 2022-12-21 | 29.43 | $30.79 | 202200 |
| 2022-12-20 | 28.97 | $28.88 | 339000 |
| 2022-12-19 | 29.02 | $29.45 | 334000 |
| 2022-12-16 | 28.91 | $31.14 | 2.2M |
| 2022-12-15 | 28.25 | $27.17 | 276800 |
| 2022-12-14 | 28.71 | $29.55 | 250800 |
| 2022-12-13 | 28.53 | $29.34 | 291100 |
| 2022-12-12 | 28.40 | $29.40 | 201800 |
| 2022-12-09 | 28.23 | $28.64 | 184100 |
| 2022-12-08 | 28.29 | $29.70 | 233400 |
| 2022-12-07 | 28.05 | $29.20 | 318700 |
| 2022-12-06 | 27.93 | $29.61 | 504100 |
| 2022-12-05 | 27.69 | $29.13 | 307500 |
| 2022-12-02 | 27.57 | $28.40 | 147400 |
| 2022-12-01 | 27.70 | $28.33 | 176100 |
| 2022-11-30 | 27.90 | $28.46 | 324700 |
| 2022-11-29 | 28.15 | $27.83 | 165700 |
| 2022-11-28 | 28.68 | $28.10 | 206200 |
| 2022-11-25 | 29.27 | $29.43 | 121200 |
| 2022-11-23 | 29.60 | $29.02 | 200000 |
| 2022-11-22 | 30.17 | $28.13 | 198900 |
| 2022-11-21 | 31.17 | $28.28 | 316800 |
| 2022-11-18 | 32.37 | $30.12 | 339100 |
| 2022-11-17 | 33.26 | $30.12 | 358700 |
| 2022-11-16 | 34.35 | $30.60 | 353200 |
| 2022-11-15 | 35.54 | $33.78 | 197100 |
| 2022-11-14 | 35.98 | $33.57 | 266900 |
| 2022-11-11 | 36.57 | $36.59 | 284900 |
| 2022-11-10 | 36.33 | $36.33 | 632800 |
| 2022-11-09 | 36.11 | $36.18 | 626800 |
| 2022-11-08 | 35.89 | $37.17 | 425000 |
| 2022-11-07 | 35.29 | $36.01 | 494700 |
| 2022-11-04 | 34.94 | $37.95 | 452600 |
| 2022-11-03 | 33.89 | $33.23 | 307600 |
| 2022-11-02 | 34.12 | $34.94 | 242900 |
| 2022-11-01 | 33.86 | $35.23 | 228100 |
| 2022-10-31 | 33.47 | $35.46 | 323200 |
| 2022-10-28 | 32.94 | $35.16 | 194300 |
| 2022-10-27 | 32.40 | $34.61 | 167600 |
| 2022-10-26 | 31.95 | $34.81 | 176700 |
| 2022-10-25 | 31.37 | $33.67 | 165500 |
| 2022-10-24 | 31.06 | $31.99 | 187300 |
| 2022-10-21 | 31.25 | $32.01 | 207900 |
| 2022-10-20 | 31.52 | $32.02 | 230300 |
| 2022-10-19 | 31.89 | $32.21 | 229800 |
| 2022-10-18 | 32.33 | $33.67 | 260900 |
| 2022-10-17 | 32.45 | $33.12 | 263800 |
| 2022-10-14 | 32.81 | $31.50 | 237600 |
| 2022-10-13 | 33.80 | $33.32 | 263200 |
| 2022-10-12 | 34.49 | $32.68 | 214400 |
| 2022-10-11 | 35.56 | $33.54 | 273500 |
| 2022-10-10 | 36.63 | $33.63 | 293200 |
| 2022-10-07 | 37.93 | $35.45 | 254800 |
| 2022-10-06 | 38.97 | $39.14 | 101100 |
| 2022-10-05 | 39.08 | $39.71 | 174500 |
| 2022-10-04 | 39.06 | $40.91 | 257400 |
| 2022-10-03 | 38.67 | $39.23 | 216500 |
| 2022-09-30 | 38.75 | $39.00 | 427600 |
| 2022-09-29 | 38.95 | $39.32 | 255000 |
| 2022-09-28 | 39.11 | $39.78 | 514000 |
| 2022-09-27 | 39.19 | $39.39 | 185700 |
| 2022-09-26 | 39.44 | $40.53 | 321700 |
| 2022-09-23 | 39.40 | $41.09 | 214000 |
| 2022-09-22 | 39.21 | $40.58 | 290700 |
| 2022-09-21 | 39.16 | $41.71 | 452400 |
| 2022-09-20 | 38.79 | $39.14 | 123900 |
| 2022-09-19 | 39.18 | $39.00 | 220500 |
| 2022-09-16 | 39.75 | $39.24 | 428000 |
| 2022-09-15 | 40.39 | $41.05 | 328100 |
| 2022-09-14 | 40.64 | $42.96 | 270700 |
| 2022-09-13 | 40.37 | $42.13 | 346700 |
| 2022-09-12 | 40.35 | $43.14 | 184200 |
| 2022-09-09 | 40.04 | $42.53 | 207900 |
| 2022-09-08 | 39.90 | $41.60 | 226900 |
| 2022-09-07 | 40.07 | $41.54 | 249900 |
| 2022-09-06 | 40.35 | $40.81 | 423400 |
| 2022-09-02 | 40.98 | $40.23 | 274500 |
| 2022-09-01 | 41.97 | $42.38 | 168200 |
| 2022-08-31 | 42.54 | $43.13 | 177200 |
| 2022-08-30 | 43.04 | $42.67 | 137700 |
| 2022-08-29 | 43.83 | $43.25 | 164900 |
| 2022-08-26 | 44.66 | $43.20 | 209000 |
| 2022-08-25 | 45.71 | $46.46 | 167400 |
| 2022-08-24 | 45.99 | $46.40 | 227100 |
| 2022-08-23 | 46.37 | $45.60 | 191700 |
| 2022-08-22 | 47.12 | $45.11 | 279400 |
| 2022-08-19 | 48.21 | $46.68 | 323300 |
| 2022-08-18 | 49.05 | $47.26 | 200500 |
| 2022-08-17 | 49.90 | $47.64 | 315600 |
| 2022-08-16 | 50.82 | $47.70 | 283700 |
| 2022-08-15 | 51.91 | $49.05 | 276200 |
| 2022-08-12 | 52.80 | $49.61 | 258500 |
| 2022-08-11 | 53.69 | $49.43 | 203700 |
| 2022-08-10 | 54.80 | $51.14 | 359300 |
| 2022-08-09 | 55.57 | $50.59 | 316500 |
| 2022-08-08 | 56.64 | $52.95 | 168600 |
| 2022-08-05 | 57.13 | $54.40 | 331300 |
| 2022-08-04 | 57.21 | $55.62 | 369000 |
| 2022-08-03 | 56.85 | $56.87 | 270600 |
| 2022-08-02 | 55.95 | $56.80 | 220200 |
| 2022-08-01 | 54.80 | $54.69 | 233600 |
| 2022-07-29 | 54.00 | $53.03 | 132900 |
| 2022-07-28 | 53.48 | $52.99 | 163100 |
| 2022-07-27 | 52.80 | $52.64 | 195800 |
| 2022-07-26 | 52.02 | $51.04 | 130900 |
| 2022-07-25 | 51.51 | $51.06 | 138500 |
| 2022-07-22 | 50.82 | $50.97 | 336300 |
| 2022-07-21 | 49.94 | $52.52 | 374900 |
| 2022-07-20 | 48.33 | $49.19 | 353000 |
| 2022-07-19 | 47.36 | $47.82 | 238900 |
| 2022-07-18 | 46.57 | $43.90 | 177500 |
| 2022-07-15 | 46.79 | $46.53 | 239500 |
| 2022-07-14 | 46.18 | $44.34 | 207500 |
| 2022-07-13 | 46.08 | $45.97 | 192500 |
| 2022-07-12 | 45.40 | $45.26 | 155800 |
| 2022-07-11 | 44.74 | $44.71 | 136400 |
| 2022-07-08 | 44.06 | $45.73 | 189800 |
| 2022-07-07 | 42.87 | $46.24 | 281200 |
| 2022-07-06 | 41.21 | $42.15 | 140600 |
| 2022-07-05 | 40.46 | $41.45 | 263600 |
| 2022-07-01 | 39.74 | $38.61 | 262900 |
| 2022-06-30 | 39.74 | $38.59 | 184000 |
| 2022-06-29 | 39.72 | $39.52 | 134500 |
| 2022-06-28 | 39.37 | $39.46 | 144100 |
| 2022-06-27 | 38.94 | $40.30 | 167200 |
| 2022-06-24 | 38.14 | $40.09 | 470400 |
| 2022-06-23 | 37.21 | $39.98 | 296300 |
| 2022-06-22 | 36.09 | $37.33 | 398600 |
| 2022-06-21 | 35.57 | $36.97 | 328700 |
| 2022-06-17 | 35.05 | $34.73 | 353100 |
| 2022-06-16 | 35.12 | $34.22 | 226800 |
| 2022-06-15 | 35.38 | $35.80 | 245600 |
| 2022-06-14 | 35.19 | $33.96 | 168800 |
| 2022-06-13 | 35.55 | $33.71 | 271000 |
| 2022-06-10 | 36.06 | $35.17 | 174700 |
| 2022-06-09 | 36.23 | $36.18 | 310700 |
| 2022-06-08 | 36.10 | $35.53 | 179800 |
| 2022-06-07 | 36.16 | $35.94 | 327000 |
| 2022-06-06 | 36.10 | $33.46 | 640600 |
| 2022-06-03 | 36.80 | $37.17 | 326000 |
| 2022-06-02 | 36.48 | $38.28 | 312300 |
| 2022-06-01 | 35.74 | $36.69 | 491200 |
| 2022-05-31 | 35.35 | $37.54 | 495400 |
| 2022-05-27 | 34.60 | $36.62 | 148100 |
| 2022-05-26 | 33.99 | $35.56 | 181600 |
| 2022-05-25 | 33.61 | $34.96 | 168300 |
| 2022-05-24 | 33.35 | $34.14 | 161400 |
| 2022-05-23 | 33.32 | $34.82 | 261000 |
| 2022-05-20 | 33.09 | $36.11 | 241100 |
| 2022-05-19 | 32.44 | $34.80 | 270600 |
| 2022-05-18 | 32.10 | $32.47 | 279700 |
| 2022-05-17 | 32.47 | $33.84 | 288900 |
| 2022-05-16 | 32.52 | $33.41 | 247800 |
| 2022-05-13 | 32.77 | $36.69 | 290600 |
| 2022-05-12 | 32.08 | $33.58 | 359400 |
| 2022-05-11 | 32.28 | $30.56 | 250500 |
| 2022-05-10 | 33.54 | $31.32 | 341800 |
| 2022-05-09 | 34.88 | $32.02 | 310400 |
| 2022-05-06 | 36.34 | $35.54 | 357800 |
| 2022-05-05 | 37.04 | $37.10 | 318300 |
| 2022-05-04 | 37.43 | $39.90 | 202700 |
| 2022-05-03 | 37.06 | $37.85 | 148700 |
| 2022-05-02 | 37.30 | $38.53 | 225800 |
| 2022-04-29 | 37.42 | $36.48 | 178000 |
| 2022-04-28 | 38.26 | $38.21 | 178300 |
| 2022-04-27 | 38.77 | $37.81 | 250800 |
| 2022-04-26 | 39.56 | $38.38 | 230400 |
| 2022-04-25 | 40.38 | $40.85 | 264900 |
| 2022-04-22 | 40.62 | $39.12 | 526600 |
| 2022-04-21 | 41.50 | $39.60 | 271300 |
| 2022-04-20 | 42.45 | $42.35 | 206900 |
| 2022-04-19 | 42.76 | $42.70 | 220600 |
| 2022-04-18 | 43.05 | $41.66 | 239100 |
| 2022-04-14 | 43.75 | $43.00 | 339200 |
| 2022-04-13 | 44.21 | $42.71 | 274300 |
| 2022-04-12 | 44.87 | $41.59 | 264000 |
| 2022-04-11 | 46.05 | $41.78 | 305700 |
| 2022-04-08 | 47.42 | $44.30 | 190900 |
| 2022-04-07 | 48.31 | $46.32 | 340700 |
| 2022-04-06 | 48.73 | $45.75 | 150800 |
| 2022-04-05 | 49.42 | $46.89 | 211100 |
| 2022-04-04 | 49.88 | $48.89 | 134200 |
| 2022-04-01 | 49.80 | $49.31 | 311500 |
| 2022-03-31 | 49.54 | $48.47 | 183000 |
| 2022-03-30 | 49.47 | $49.55 | 194500 |
| 2022-03-29 | 49.02 | $50.36 | 267600 |
| 2022-03-28 | 48.21 | $47.77 | 193700 |
| 2022-03-25 | 48.03 | $47.96 | 196300 |
| 2022-03-24 | 47.74 | $49.53 | 220600 |
| 2022-03-23 | 46.89 | $49.95 | 328400 |
| 2022-03-22 | 45.71 | $49.71 | 439200 |
| 2022-03-21 | 44.37 | $47.63 | 272900 |
| 2022-03-18 | 43.41 | $48.35 | 614600 |
| 2022-03-17 | 42.04 | $49.70 | 501200 |
| 2022-03-16 | 39.98 | $45.41 | 629200 |
| 2022-03-15 | 38.89 | $39.91 | 625500 |
| 2022-03-14 | 39.37 | $36.28 | 612500 |
| 2022-03-11 | 41.16 | $40.28 | 322500 |
| 2022-03-10 | 42.15 | $43.38 | 223500 |
| 2022-03-09 | 42.42 | $43.24 | 347100 |
| 2022-03-08 | 42.87 | $40.74 | 411700 |
| 2022-03-07 | 44.26 | $40.26 | 552900 |
| 2022-03-04 | 46.16 | $41.51 | 419100 |
| 2022-03-03 | 48.13 | $43.43 | 342200 |
| 2022-03-02 | 49.95 | $46.79 | 372500 |
| 2022-03-01 | 51.13 | $45.91 | 573100 |
| 2022-02-28 | 52.87 | $48.12 | 733200 |
| 2022-02-25 | 54.30 | $50.51 | 779800 |
| 2022-02-24 | 55.29 | $55.95 | 404000 |
| 2022-02-23 | 54.76 | $51.56 | 357400 |
| 2022-02-22 | 55.50 | $53.15 | 255900 |
| 2022-02-18 | 55.90 | $54.37 | 325500 |
| 2022-02-17 | 55.99 | $54.06 | 244400 |
| 2022-02-16 | 56.19 | $58.30 | 216000 |
| 2022-02-15 | 55.09 | $59.08 | 226500 |
| 2022-02-14 | 53.49 | $56.20 | 555100 |
| 2022-02-11 | 52.47 | $58.21 | 395200 |
| 2022-02-10 | 50.61 | $56.57 | 670500 |
| 2022-02-09 | 48.91 | $55.30 | 473500 |
| 2022-02-08 | 47.28 | $50.06 | 219300 |
| 2022-02-07 | 47.02 | $47.83 | 226700 |
| 2022-02-04 | 47.47 | $48.53 | 299400 |
| 2022-02-03 | 47.89 | $50.71 | 322000 |
| 2022-02-02 | 47.78 | $51.29 | 250700 |
| 2022-02-01 | 47.55 | $52.88 | 325600 |
| 2022-01-31 | 46.85 | $51.48 | 244000 |
| 2022-01-28 | 46.55 | $47.24 | 351800 |
| 2022-01-27 | 47.64 | $46.35 | 344400 |
| 2022-01-26 | 49.35 | $48.87 | 382500 |
| 2022-01-25 | 50.74 | $50.56 | 223900 |
| 2022-01-24 | 52.01 | $53.16 | 748000 |
| 2022-01-21 | 52.84 | $51.37 | 380900 |
| 2022-01-20 | 54.51 | $53.01 | 322200 |
| 2022-01-19 | 56.13 | $54.16 | 317700 |
| 2022-01-18 | 57.82 | $55.27 | 353200 |
| 2022-01-14 | 59.63 | $60.35 | 344100 |
| 2022-01-13 | 60.30 | $61.04 | 304200 |
| 2022-01-12 | 60.97 | $64.28 | 267200 |
| 2022-01-11 | 60.85 | $65.12 | 259000 |
| 2022-01-10 | 60.53 | $62.59 | 336400 |
| 2022-01-07 | 61.03 | $60.06 | 382900 |
| 2022-01-06 | 62.54 | $61.92 | 300000 |
| 2022-01-05 | 63.88 | $60.47 | 503900 |
| 2022-01-04 | 66.06 | $65.34 | 331600 |
| 2022-01-03 | 67.26 | $67.04 | 533700 |
| 2021-12-31 | 68.26 | $73.48 | 633200 |
| 2021-12-30 | 67.51 | $72.87 | 339300 |
| 2021-12-29 | 66.89 | $74.11 | 355700 |
| 2021-12-28 | 65.82 | $71.53 | 396500 |
| 2021-12-27 | 65.45 | $70.56 | 204200 |
| 2021-12-23 | 65.43 | $70.84 | 214700 |
| 2021-12-22 | 65.43 | $71.32 | 317200 |
| 2021-12-21 | 65.41 | $70.90 | 635100 |
| 2021-12-20 | 65.66 | $66.48 | 454700 |
| 2021-12-17 | 67.50 | $68.93 | 1.3M |
| 2021-12-16 | 69.11 | $67.73 | 651700 |
| 2021-12-15 | 71.59 | $73.13 | 602100 |
| 2021-12-14 | 73.03 | $70.93 | 528100 |
| 2021-12-13 | 75.60 | $73.01 | 357400 |
| 2021-12-10 | 78.18 | $74.99 | 510300 |
| 2021-12-09 | 80.80 | $78.76 | 261300 |
| 2021-12-08 | 82.87 | $80.94 | 400700 |
| 2021-12-07 | 84.79 | $81.22 | 393700 |
| 2021-12-06 | 87.10 | $76.00 | 624100 |
| 2021-12-03 | 91.62 | $75.53 | 845900 |
| 2021-12-02 | 97.28 | $88.54 | 338600 |
| 2021-12-01 | 100.05 | $85.38 | 556600 |
| 2021-11-30 | 104.38 | $93.67 | 494100 |
| 2021-11-29 | 106.96 | $96.75 | 341800 |
| 2021-11-26 | 109.04 | $94.56 | 211100 |
| 2021-11-24 | 112.13 | $98.30 | 306700 |
| 2021-11-23 | 114.58 | $98.29 | 456200 |
| 2021-11-22 | 117.38 | $104.50 | 465600 |
| 2021-11-19 | 118.63 | $113.47 | 274900 |
| 2021-11-18 | 117.10 | $112.83 | 483500 |
| 2021-11-17 | 115.21 | $117.36 | 281200 |
| 2021-11-16 | 111.25 | $119.45 | 601700 |
| 2021-11-15 | 105.57 | $119.12 | 2.4M |
| 2021-11-12 | 98.57 | $109.93 | 540500 |
| 2021-11-11 | 92.82 | $105.05 | 412700 |
| 2021-11-10 | 87.24 | $97.72 | 540600 |
| 2021-11-09 | 82.69 | $97.80 | 599700 |
| 2021-11-08 | 77.08 | $88.21 | 378400 |
| 2021-11-05 | 73.27 | $85.99 | 909800 |
| 2021-11-04 | 69.35 | $72.39 | 359700 |
| 2021-11-03 | 68.92 | $74.96 | 263100 |
| 2021-11-02 | 67.63 | $71.45 | 302400 |
| 2021-11-01 | 67.25 | $70.67 | 351600 |
| 2021-10-29 | 67.09 | $68.63 | 438600 |
| 2021-10-28 | 67.63 | $72.27 | 340700 |
| 2021-10-27 | 67.22 | $69.07 | 214100 |
| 2021-10-26 | 67.81 | $71.49 | 260000 |
| 2021-10-25 | 67.86 | $72.34 | 361500 |
| 2021-10-22 | 67.74 | $72.03 | 228300 |
| 2021-10-21 | 67.79 | $71.92 | 492400 |
| 2021-10-20 | 68.00 | $69.63 | 478900 |
| 2021-10-19 | 69.08 | $69.38 | 361000 |
| 2021-10-18 | 70.58 | $72.03 | 337600 |
| 2021-10-15 | 71.68 | $71.49 | 312400 |
| 2021-10-14 | 73.29 | $70.96 | 459800 |
| 2021-10-13 | 75.51 | $71.19 | 458300 |
| 2021-10-12 | 78.23 | $71.36 | 445500 |
| 2021-10-11 | 81.55 | $71.42 | 1.0M |
| 2021-10-08 | 85.63 | $74.13 | 991700 |
| 2021-10-07 | 89.76 | $83.90 | 683500 |
| 2021-10-06 | 91.70 | $84.91 | 436100 |
| 2021-10-05 | 93.73 | $90.79 | 292600 |
| 2021-10-04 | 94.30 | $89.89 | 306300 |
| 2021-10-01 | 95.24 | $89.42 | 493100 |
| 2021-09-30 | 96.47 | $91.05 | 862400 |
| 2021-09-29 | 97.40 | $95.24 | 535300 |
| 2021-09-28 | 97.14 | $94.48 | 586500 |
| 2021-09-27 | 96.98 | $100.41 | 564700 |
| 2021-09-24 | 94.83 | $95.62 | 504100 |
| 2021-09-23 | 93.65 | $96.37 | 653400 |
| 2021-09-22 | 91.92 | $90.29 | 569600 |
| 2021-09-21 | 91.67 | $85.07 | 823400 |
| 2021-09-20 | 92.95 | $82.81 | 1.3M |
| 2021-09-17 | 95.16 | $96.81 | 7.0M |
| 2021-09-16 | 93.33 | $95.16 | 809500 |
| 2021-09-15 | 91.54 | $96.20 | 1.1M |
| 2021-09-14 | 88.95 | $91.74 | 657100 |
| 2021-09-13 | 87.15 | $89.60 | 897100 |
| 2021-09-10 | 85.58 | $94.88 | 898300 |
| 2021-09-09 | 81.95 | $91.69 | 854700 |
| 2021-09-08 | 78.52 | $87.45 | 759800 |
| 2021-09-07 | 75.68 | $84.37 | 1.2M |
| 2021-09-03 | 73.22 | $80.03 | 407400 |
| 2021-09-02 | 71.63 | $79.49 | 528100 |
| 2021-09-01 | 69.91 | $76.86 | 334900 |
| 2021-08-31 | 68.72 | $75.91 | 381800 |
| 2021-08-30 | 67.65 | $71.32 | 318600 |
| 2021-08-27 | 67.88 | $75.08 | 519500 |
| 2021-08-26 | 67.07 | $69.55 | 273600 |
| 2021-08-25 | 67.94 | $71.98 | 386800 |
| 2021-08-24 | 68.33 | $70.29 | 312700 |
| 2021-08-23 | 69.44 | $71.91 | 360900 |
| 2021-08-20 | 70.39 | $70.19 | 324100 |
| 2021-08-19 | 72.18 | $68.79 | 437600 |
| 2021-08-18 | 74.90 | $73.65 | 335300 |
| 2021-08-17 | 76.75 | $74.92 | 379000 |
| 2021-08-16 | 78.68 | $75.65 | 242000 |
| 2021-08-13 | 80.84 | $76.54 | 340900 |
| 2021-08-12 | 83.24 | $75.56 | 590800 |
| 2021-08-11 | 86.50 | $79.87 | 374600 |
| 2021-08-10 | 89.11 | $82.01 | 516300 |
| 2021-08-09 | 91.59 | $84.83 | 511800 |
| 2021-08-06 | 93.68 | $80.96 | 658800 |
| 2021-08-05 | 97.40 | $93.85 | 388700 |
| 2021-08-04 | 97.77 | $91.84 | 458200 |
| 2021-08-03 | 98.77 | $88.92 | 601800 |
| 2021-08-02 | 100.79 | $89.16 | 440700 |
| 2021-07-30 | 103.04 | $88.37 | 622600 |
| 2021-07-29 | 105.88 | $99.08 | 302800 |
| 2021-07-28 | 105.77 | $98.40 | 343500 |
| 2021-07-27 | 105.65 | $97.15 | 672800 |
| 2021-07-26 | 105.69 | $110.87 | 417400 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
47.32
2026-07-24
Close Price
$41.55
Vol: 108705
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
21.24
Average
49.87
Maximum
82.15
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 47.32 | $41.55 | 108705 |
| 2026-07-23 | 45.79 | $40.99 | 872193 |
| 2026-07-22 | 48.03 | $41.94 | 574939 |
| 2026-07-21 | 58.02 | $45.46 | 443080 |
| 2026-07-20 | 55.76 | $44.55 | 578911 |
| 2026-07-17 | 57.01 | $44.94 | 709535 |
| 2026-07-16 | 57.51 | $45.10 | 520300 |
| 2026-07-15 | 64.01 | $47.04 | 571465 |
| 2026-07-14 | 71.79 | $49.00 | 652636 |
| 2026-07-13 | 69.33 | $47.64 | 354638 |
| 2026-07-10 | 67.84 | $46.88 | 350180 |
| 2026-07-09 | 67.71 | $46.81 | 609510 |
| 2026-07-08 | 66.69 | $46.28 | 470900 |
| 2026-07-07 | 69.69 | $47.04 | 538128 |
| 2026-07-06 | 69.46 | $46.91 | 636581 |
| 2026-07-02 | 79.09 | $49.17 | 1.1M |
| 2026-07-01 | 82.15 | $49.81 | 1.7M |
| 2026-06-30 | 77.82 | $46.41 | 1.3M |
| 2026-06-29 | 75.52 | $45.03 | 714700 |
| 2026-06-26 | 74.58 | $44.51 | 2.0M |
| 2026-06-25 | 72.65 | $43.50 | 684124 |
| 2026-06-24 | 70.00 | $42.27 | 951982 |
| 2026-06-23 | 67.39 | $41.20 | 737100 |
| 2026-06-22 | 62.77 | $39.59 | 635731 |
| 2026-06-18 | 61.41 | $39.17 | 936300 |
| 2026-06-17 | 57.91 | $38.16 | 429408 |
| 2026-06-16 | 59.01 | $38.38 | 448402 |
| 2026-06-15 | 59.01 | $38.38 | 452300 |
| 2026-06-12 | 60.15 | $38.62 | 520004 |
| 2026-06-11 | 66.36 | $39.85 | 745640 |
| 2026-06-10 | 63.06 | $38.73 | 903711 |
| 2026-06-09 | 61.66 | $38.29 | 474940 |
| 2026-06-08 | 62.17 | $38.39 | 434455 |
| 2026-06-05 | 60.94 | $37.99 | 632845 |
| 2026-06-04 | 60.51 | $37.85 | 547800 |
| 2026-06-03 | 56.84 | $36.70 | 338327 |
| 2026-06-02 | 57.77 | $36.91 | 408827 |
| 2026-06-01 | 61.66 | $37.76 | 413828 |
| 2026-05-29 | 61.25 | $37.62 | 388204 |
| 2026-05-28 | 64.56 | $38.33 | 320617 |
| 2026-05-27 | 65.46 | $38.52 | 347123 |
| 2026-05-26 | 65.55 | $38.54 | 554696 |
| 2026-05-22 | 63.90 | $37.85 | 375998 |
| 2026-05-21 | 62.75 | $37.38 | 427231 |
| 2026-05-20 | 68.89 | $38.76 | 327245 |
| 2026-05-19 | 71.50 | $39.30 | 314054 |
| 2026-05-18 | 70.88 | $38.98 | 491742 |
| 2026-05-15 | 69.46 | $38.26 | 373900 |
| 2026-05-14 | 73.73 | $39.16 | 367200 |
| 2026-05-13 | 76.71 | $39.76 | 606800 |
| 2026-05-12 | 75.53 | $39.01 | 601500 |
| 2026-05-11 | 73.79 | $37.97 | 561100 |
| 2026-05-08 | 80.78 | $39.30 | 929947 |
| 2026-05-07 | 75.43 | $36.08 | 614331 |
| 2026-05-06 | 73.63 | $35.25 | 359317 |
| 2026-05-05 | 73.49 | $35.19 | 519200 |
| 2026-05-04 | 73.04 | $34.98 | 457900 |
| 2026-05-01 | 72.85 | $34.89 | 543148 |
| 2026-04-30 | 71.26 | $34.14 | 330125 |
| 2026-04-29 | 76.25 | $35.02 | 434400 |
| 2026-04-28 | 76.01 | $34.89 | 601462 |
| 2026-04-27 | 74.38 | $34.01 | 354300 |
| 2026-04-24 | 73.82 | $33.72 | 444710 |
| 2026-04-23 | 72.25 | $32.93 | 428600 |
| 2026-04-22 | 76.49 | $33.70 | 419058 |
| 2026-04-21 | 74.36 | $32.55 | 678765 |
| 2026-04-20 | 72.05 | $31.45 | 579018 |
| 2026-04-17 | 72.33 | $31.50 | 840613 |
| 2026-04-16 | 70.35 | $30.60 | 582365 |
| 2026-04-15 | 66.93 | $29.23 | 291839 |
| 2026-04-14 | 66.50 | $29.07 | 343418 |
| 2026-04-13 | 66.01 | $28.88 | 391500 |
| 2026-04-10 | 62.53 | $27.63 | 275300 |
| 2026-04-09 | 65.59 | $28.23 | 300600 |
| 2026-04-08 | 63.26 | $27.41 | 477500 |
| 2026-04-07 | 64.99 | $27.75 | 642500 |
| 2026-04-06 | 59.57 | $26.00 | 454100 |
| 2026-04-02 | 56.06 | $25.05 | 302700 |
| 2026-04-01 | 53.90 | $24.51 | 285500 |
| 2026-03-31 | 53.95 | $24.52 | 402915 |
| 2026-03-30 | 53.26 | $24.34 | 382320 |
| 2026-03-27 | 52.70 | $24.19 | 333400 |
| 2026-03-26 | 53.02 | $24.27 | 417649 |
| 2026-03-25 | 53.84 | $24.48 | 267521 |
| 2026-03-24 | 52.30 | $24.02 | 335200 |
| 2026-03-23 | 51.60 | $23.81 | 436528 |
| 2026-03-20 | 53.08 | $24.23 | 920500 |
| 2026-03-19 | 52.93 | $24.18 | 287600 |
| 2026-03-18 | 53.97 | $24.49 | 349815 |
| 2026-03-17 | 54.99 | $24.80 | 386401 |
| 2026-03-16 | 54.46 | $24.60 | 328926 |
| 2026-03-13 | 53.58 | $24.26 | 499932 |
| 2026-03-12 | 50.90 | $23.25 | 533500 |
| 2026-03-11 | 53.64 | $24.19 | 448406 |
| 2026-03-10 | 51.66 | $23.44 | 417600 |
| 2026-03-09 | 55.49 | $24.72 | 493145 |
| 2026-03-06 | 56.08 | $24.91 | 413045 |
| 2026-03-05 | 56.56 | $25.07 | 410400 |
| 2026-03-04 | 58.08 | $25.59 | 721019 |
| 2026-03-03 | 55.72 | $24.51 | 856347 |
| 2026-03-02 | 61.21 | $26.32 | 2.4M |
| 2026-02-27 | 43.82 | $20.33 | 566601 |
| 2026-02-26 | 45.70 | $20.91 | 328270 |
| 2026-02-25 | 41.76 | $19.95 | 377643 |
| 2026-02-24 | 38.54 | $19.22 | 330400 |
| 2026-02-23 | 40.28 | $19.82 | 577206 |
| 2026-02-20 | 40.40 | $19.86 | 280031 |
| 2026-02-19 | 40.03 | $19.77 | 298500 |
| 2026-02-18 | 38.75 | $19.45 | 543714 |
| 2026-02-17 | 37.85 | $19.22 | 295000 |
| 2026-02-13 | 36.14 | $18.78 | 314660 |
| 2026-02-12 | 33.70 | $18.16 | 541816 |
| 2026-02-11 | 35.51 | $19.03 | 633800 |
| 2026-02-10 | 36.02 | $19.27 | 721271 |
| 2026-02-09 | 33.46 | $18.59 | 779114 |
| 2026-02-06 | 38.91 | $21.10 | 954300 |
| 2026-02-05 | 40.44 | $21.71 | 425803 |
| 2026-02-04 | 41.24 | $22.03 | 599800 |
| 2026-02-03 | 38.52 | $21.28 | 524905 |
| 2026-02-02 | 41.02 | $22.32 | 620300 |
| 2026-01-30 | 42.07 | $22.74 | 773900 |
| 2026-01-29 | 40.94 | $22.41 | 500225 |
| 2026-01-28 | 39.55 | $22.00 | 823900 |
| 2026-01-27 | 37.79 | $21.48 | 1.8M |
| 2026-01-26 | 54.43 | $27.22 | 342200 |
| 2026-01-23 | 54.23 | $27.16 | 318300 |
| 2026-01-22 | 55.94 | $27.60 | 521347 |
| 2026-01-21 | 53.00 | $26.68 | 291244 |
| 2026-01-20 | 51.42 | $26.21 | 371400 |
| 2026-01-16 | 54.13 | $26.95 | 454300 |
| 2026-01-15 | 55.76 | $27.38 | 251637 |
| 2026-01-14 | 50.14 | $25.68 | 382900 |
| 2026-01-13 | 55.85 | $27.12 | 655730 |
| 2026-01-12 | 66.26 | $29.21 | 404400 |
| 2026-01-09 | 63.88 | $28.43 | 283100 |
| 2026-01-08 | 63.21 | $28.22 | 379700 |
| 2026-01-07 | 63.09 | $28.18 | 711309 |
| 2026-01-06 | 62.52 | $27.99 | 646900 |
| 2026-01-05 | 60.74 | $27.40 | 578348 |
| 2026-01-02 | 52.91 | $25.22 | 602937 |
| 2025-12-31 | 51.17 | $24.81 | 405609 |
| 2025-12-30 | 51.88 | $24.97 | 415400 |
| 2025-12-29 | 52.79 | $25.18 | 302022 |
| 2025-12-26 | 53.78 | $25.41 | 281700 |
| 2025-12-24 | 52.72 | $25.12 | 251321 |
| 2025-12-23 | 50.18 | $24.44 | 355339 |
| 2025-12-22 | 48.52 | $24.01 | 463732 |
| 2025-12-19 | 47.98 | $23.87 | 1.8M |
| 2025-12-18 | 45.43 | $23.21 | 633200 |
| 2025-12-17 | 43.15 | $22.64 | 563761 |
| 2025-12-16 | 41.80 | $22.31 | 551200 |
| 2025-12-15 | 41.76 | $22.30 | 709143 |
| 2025-12-12 | 45.18 | $23.47 | 850111 |
| 2025-12-11 | 41.24 | $22.46 | 601001 |
| 2025-12-10 | 35.58 | $21.16 | 535262 |
| 2025-12-09 | 36.07 | $21.35 | 388400 |
| 2025-12-08 | 37.73 | $22.00 | 362346 |
| 2025-12-05 | 37.91 | $22.07 | 448400 |
| 2025-12-04 | 39.74 | $22.79 | 259430 |
| 2025-12-03 | 40.34 | $23.02 | 368222 |
| 2025-12-02 | 39.59 | $22.82 | 526124 |
| 2025-12-01 | 40.46 | $23.18 | 441900 |
| 2025-11-28 | 39.97 | $23.04 | 204409 |
| 2025-11-26 | 39.99 | $23.05 | 404245 |
| 2025-11-25 | 40.35 | $23.22 | 419100 |
| 2025-11-24 | 38.44 | $22.60 | 662100 |
| 2025-11-21 | 38.13 | $22.50 | 817532 |
| 2025-11-20 | 31.13 | $20.34 | 592320 |
| 2025-11-19 | 33.99 | $22.03 | 751374 |
| 2025-11-18 | 31.70 | $21.38 | 642100 |
| 2025-11-17 | 30.46 | $21.03 | 397200 |
| 2025-11-14 | 31.23 | $21.53 | 532617 |
| 2025-11-13 | 31.81 | $21.91 | 697111 |
| 2025-11-12 | 34.43 | $23.56 | 833000 |
| 2025-11-11 | 34.83 | $23.80 | 712500 |
| 2025-11-10 | 30.48 | $22.43 | 1.1M |
| 2025-11-07 | 35.61 | $25.54 | 1.2M |
| 2025-11-06 | 59.54 | $33.36 | 751800 |
| 2025-11-05 | 59.14 | $33.24 | 320602 |
| 2025-11-04 | 58.68 | $33.10 | 707810 |
| 2025-11-03 | 58.34 | $32.99 | 643000 |
| 2025-10-31 | 52.21 | $31.21 | 308700 |
| 2025-10-30 | 54.79 | $31.81 | 375379 |
| 2025-10-29 | 61.75 | $33.25 | 356938 |
| 2025-10-28 | 65.25 | $33.89 | 558341 |
| 2025-10-27 | 62.61 | $33.05 | 236000 |
| 2025-10-24 | 63.99 | $33.30 | 219414 |
| 2025-10-23 | 63.56 | $33.16 | 257743 |
| 2025-10-22 | 63.38 | $33.10 | 327202 |
| 2025-10-21 | 63.73 | $33.17 | 265004 |
| 2025-10-20 | 63.24 | $32.99 | 319200 |
| 2025-10-17 | 60.51 | $32.01 | 425309 |
| 2025-10-16 | 59.88 | $31.79 | 404354 |
| 2025-10-15 | 55.87 | $30.48 | 349744 |
| 2025-10-14 | 53.04 | $29.65 | 209800 |
| 2025-10-13 | 51.87 | $29.32 | 186700 |
| 2025-10-10 | 51.14 | $29.11 | 238991 |
| 2025-10-09 | 56.21 | $30.42 | 234800 |
| 2025-10-08 | 57.49 | $30.73 | 287900 |
| 2025-10-07 | 56.27 | $30.33 | 420900 |
| 2025-10-06 | 51.43 | $28.87 | 235933 |
| 2025-10-03 | 51.01 | $28.75 | 284248 |
| 2025-10-02 | 47.45 | $27.77 | 205700 |
| 2025-10-01 | 48.79 | $28.16 | 242552 |
| 2025-09-30 | 49.43 | $28.35 | 276300 |
| 2025-09-29 | 51.58 | $28.98 | 462700 |
| 2025-09-26 | 54.07 | $29.68 | 410040 |
| 2025-09-25 | 47.95 | $27.88 | 287244 |
| 2025-09-24 | 48.63 | $28.08 | 337009 |
| 2025-09-23 | 47.05 | $27.64 | 254406 |
| 2025-09-22 | 45.01 | $27.08 | 486200 |
| 2025-09-19 | 47.14 | $27.77 | 863958 |
| 2025-09-18 | 54.28 | $29.79 | 283000 |
| 2025-09-17 | 51.84 | $29.08 | 257500 |
| 2025-09-16 | 54.28 | $29.71 | 342436 |
| 2025-09-15 | 52.53 | $29.19 | 248712 |
| 2025-09-12 | 54.99 | $29.83 | 214900 |
| 2025-09-11 | 57.18 | $30.38 | 377400 |
| 2025-09-10 | 53.01 | $29.09 | 357145 |
| 2025-09-09 | 57.86 | $30.26 | 460142 |
| 2025-09-08 | 55.37 | $29.51 | 430300 |
| 2025-09-05 | 56.17 | $29.70 | 359400 |
| 2025-09-04 | 61.09 | $30.82 | 257748 |
| 2025-09-03 | 60.74 | $30.70 | 406300 |
| 2025-09-02 | 66.32 | $31.88 | 327200 |
| 2025-08-29 | 66.71 | $31.96 | 358021 |
| 2025-08-28 | 65.16 | $31.33 | 394923 |
| 2025-08-27 | 64.87 | $31.21 | 296900 |
| 2025-08-26 | 62.55 | $30.29 | 261600 |
| 2025-08-25 | 61.61 | $29.93 | 357800 |
| 2025-08-22 | 64.84 | $30.68 | 347033 |
| 2025-08-21 | 63.10 | $29.97 | 528983 |
| 2025-08-20 | 60.87 | $29.11 | 215941 |
| 2025-08-19 | 63.41 | $29.71 | 213960 |
| 2025-08-18 | 64.38 | $29.94 | 366542 |
| 2025-08-15 | 62.95 | $29.33 | 467600 |
| 2025-08-14 | 63.79 | $29.54 | 471021 |
| 2025-08-13 | 64.14 | $29.63 | 539820 |
| 2025-08-12 | 63.00 | $29.10 | 503632 |
| 2025-08-11 | 62.12 | $28.69 | 933417 |
| 2025-08-08 | 60.81 | $28.08 | 1.8M |
| 2025-08-07 | 38.91 | $21.46 | 457677 |
| 2025-08-06 | 40.03 | $21.81 | 343900 |
| 2025-08-05 | 41.70 | $22.32 | 436849 |
| 2025-08-04 | 39.64 | $21.88 | 435700 |
| 2025-08-01 | 38.18 | $21.57 | 638056 |
| 2025-07-31 | 45.99 | $23.86 | 354522 |
| 2025-07-30 | 46.87 | $24.08 | 465448 |
| 2025-07-29 | 43.87 | $23.43 | 407400 |
| 2025-07-28 | 44.68 | $23.65 | 334582 |
| 2025-07-25 | 42.95 | $23.27 | 296000 |
| 2025-07-24 | 39.29 | $22.50 | 326400 |
| 2025-07-23 | 42.45 | $23.44 | 278250 |
| 2025-07-22 | 40.12 | $22.96 | 262500 |
| 2025-07-21 | 40.38 | $23.04 | 278613 |
| 2025-07-18 | 38.54 | $22.65 | 449057 |
| 2025-07-17 | 45.51 | $24.69 | 319000 |
| 2025-07-16 | 47.89 | $25.28 | 293610 |
| 2025-07-15 | 44.18 | $24.49 | 367100 |
| 2025-07-14 | 46.70 | $25.12 | 304041 |
| 2025-07-11 | 45.67 | $24.90 | 310514 |
| 2025-07-10 | 48.54 | $25.61 | 278200 |
| 2025-07-09 | 44.88 | $24.82 | 205800 |
| 2025-07-08 | 43.17 | $24.47 | 222100 |
| 2025-07-07 | 41.60 | $24.15 | 268300 |
| 2025-07-03 | 45.85 | $25.28 | 159835 |
| 2025-07-02 | 42.76 | $24.65 | 231600 |
| 2025-07-01 | 44.32 | $25.06 | 221200 |
| 2025-06-30 | 43.46 | $24.88 | 301600 |
| 2025-06-27 | 42.76 | $24.73 | 481300 |
| 2025-06-26 | 42.71 | $24.72 | 223700 |
| 2025-06-25 | 43.76 | $25.04 | 273032 |
| 2025-06-24 | 49.78 | $26.70 | 335235 |
| 2025-06-23 | 42.38 | $25.07 | 298612 |
| 2025-06-20 | 36.56 | $24.00 | 670810 |
| 2025-06-18 | 37.43 | $24.26 | 190641 |
| 2025-06-17 | 38.79 | $24.66 | 219700 |
| 2025-06-16 | 39.74 | $24.94 | 275335 |
| 2025-06-13 | 42.63 | $25.75 | 212743 |
| 2025-06-12 | 44.93 | $26.35 | 213100 |
| 2025-06-11 | 44.97 | $26.36 | 326300 |
| 2025-06-10 | 45.60 | $26.53 | 206700 |
| 2025-06-09 | 39.71 | $25.28 | 191400 |
| 2025-06-06 | 39.61 | $25.26 | 138938 |
| 2025-06-05 | 37.35 | $24.80 | 156112 |
| 2025-06-04 | 38.11 | $25.06 | 164381 |
| 2025-06-03 | 38.49 | $25.19 | 196100 |
| 2025-06-02 | 35.28 | $24.50 | 195000 |
| 2025-05-30 | 36.03 | $24.79 | 213219 |
| 2025-05-29 | 34.15 | $24.38 | 167714 |
| 2025-05-28 | 34.70 | $24.61 | 208049 |
| 2025-05-27 | 35.54 | $24.97 | 279900 |
| 2025-05-23 | 32.61 | $24.29 | 254500 |
| 2025-05-22 | 32.99 | $24.47 | 415205 |
| 2025-05-21 | 34.50 | $25.19 | 301300 |
| 2025-05-20 | 38.97 | $27.08 | 207200 |
| 2025-05-19 | 38.04 | $26.85 | 241200 |
| 2025-05-16 | 38.84 | $27.18 | 273426 |
| 2025-05-15 | 38.39 | $27.06 | 339300 |
| 2025-05-14 | 36.32 | $26.50 | 624371 |
| 2025-05-13 | 36.74 | $26.70 | 537200 |
| 2025-05-12 | 40.87 | $28.54 | 444725 |
| 2025-05-09 | 43.85 | $29.71 | 387489 |
| 2025-05-08 | 56.28 | $33.44 | 281948 |
| 2025-05-07 | 51.75 | $32.14 | 296400 |
| 2025-05-06 | 51.38 | $32.04 | 182108 |
| 2025-05-05 | 52.72 | $32.39 | 165804 |
| 2025-05-02 | 53.09 | $32.49 | 176700 |
| 2025-05-01 | 49.51 | $31.44 | 207331 |
| 2025-04-30 | 48.55 | $31.17 | 209700 |
| 2025-04-29 | 48.48 | $31.15 | 206817 |
| 2025-04-28 | 47.10 | $30.74 | 190408 |
| 2025-04-25 | 46.64 | $30.60 | 207000 |
| 2025-04-24 | 48.97 | $31.40 | 215100 |
| 2025-04-23 | 47.41 | $30.90 | 304400 |
| 2025-04-22 | 45.81 | $30.39 | 279640 |
| 2025-04-21 | 43.12 | $29.56 | 293101 |
| 2025-04-17 | 48.08 | $31.38 | 344200 |
| 2025-04-16 | 52.22 | $32.70 | 242900 |
| 2025-04-15 | 55.89 | $33.76 | 267747 |
| 2025-04-14 | 56.93 | $34.05 | 257124 |
| 2025-04-11 | 54.28 | $33.10 | 176500 |
| 2025-04-10 | 51.67 | $32.22 | 293810 |
| 2025-04-09 | 50.79 | $31.93 | 462410 |
| 2025-04-08 | 48.19 | $31.09 | 551700 |
| 2025-04-07 | 41.95 | $29.29 | 448249 |
| 2025-04-04 | 44.14 | $30.07 | 288946 |
| 2025-04-03 | 44.91 | $30.34 | 296169 |
| 2025-04-02 | 43.80 | $30.02 | 285800 |
| 2025-04-01 | 43.26 | $29.86 | 348600 |
| 2025-03-31 | 46.30 | $31.01 | 335600 |
| 2025-03-28 | 44.80 | $30.54 | 272700 |
| 2025-03-27 | 46.98 | $31.36 | 190100 |
| 2025-03-26 | 45.22 | $30.79 | 159200 |
| 2025-03-25 | 45.22 | $30.79 | 273139 |
| 2025-03-24 | 48.00 | $31.89 | 267512 |
| 2025-03-21 | 45.08 | $30.89 | 679614 |
| 2025-03-20 | 44.87 | $30.82 | 295839 |
| 2025-03-19 | 46.51 | $31.51 | 397142 |
| 2025-03-18 | 47.75 | $32.03 | 393506 |
| 2025-03-17 | 43.83 | $30.60 | 245748 |
| 2025-03-14 | 40.06 | $29.34 | 343135 |
| 2025-03-13 | 39.64 | $29.20 | 327636 |
| 2025-03-12 | 40.54 | $29.66 | 392902 |
| 2025-03-11 | 36.16 | $28.20 | 329230 |
| 2025-03-10 | 37.25 | $28.81 | 543428 |
| 2025-03-07 | 38.27 | $29.38 | 513813 |
| 2025-03-06 | 31.47 | $27.21 | 242543 |
| 2025-03-05 | 31.40 | $27.19 | 327316 |
| 2025-03-04 | 30.09 | $26.78 | 524247 |
| 2025-03-03 | 29.14 | $26.48 | 627541 |
| 2025-02-28 | 25.64 | $25.38 | 1.0M |
| 2025-02-27 | 42.50 | $34.68 | 235946 |
| 2025-02-26 | 43.73 | $35.10 | 220900 |
| 2025-02-25 | 44.52 | $35.37 | 356032 |
| 2025-02-24 | 41.63 | $34.59 | 478627 |
| 2025-02-21 | 44.72 | $35.68 | 291742 |
| 2025-02-20 | 50.29 | $37.39 | 257900 |
| 2025-02-19 | 56.99 | $39.09 | 313000 |
| 2025-02-18 | 56.37 | $38.90 | 325429 |
| 2025-02-14 | 56.62 | $38.96 | 236789 |
| 2025-02-13 | 57.56 | $39.20 | 208900 |
| 2025-02-12 | 55.13 | $38.38 | 272221 |
| 2025-02-11 | 54.09 | $38.04 | 313316 |
| 2025-02-10 | 49.85 | $36.73 | 258848 |
| 2025-02-07 | 46.44 | $35.78 | 211638 |
| 2025-02-06 | 45.71 | $35.58 | 221506 |
| 2025-02-05 | 48.74 | $36.53 | 211700 |
| 2025-02-04 | 50.27 | $36.99 | 223222 |
| 2025-02-03 | 47.86 | $36.28 | 241200 |
| 2025-01-31 | 49.76 | $36.87 | 315700 |
| 2025-01-30 | 49.60 | $36.82 | 204100 |
| 2025-01-29 | 49.88 | $36.91 | 292609 |
| 2025-01-28 | 53.02 | $37.93 | 249600 |
| 2025-01-27 | 52.44 | $37.72 | 296603 |
| 2025-01-24 | 50.71 | $37.10 | 331222 |
| 2025-01-23 | 53.26 | $37.96 | 425716 |
| 2025-01-22 | 53.44 | $38.02 | 513116 |
| 2025-01-21 | 51.16 | $37.14 | 642321 |
| 2025-01-17 | 45.50 | $35.17 | 719500 |
| 2025-01-16 | 39.36 | $33.36 | 339500 |
| 2025-01-15 | 31.14 | $31.34 | 616516 |
| 2025-01-14 | 30.48 | $31.19 | 338400 |
| 2025-01-13 | 26.38 | $30.28 | 408338 |
| 2025-01-10 | 22.57 | $29.48 | 364837 |
| 2025-01-08 | 26.07 | $31.66 | 455435 |
| 2025-01-07 | 22.62 | $31.00 | 264700 |
| 2025-01-06 | 23.31 | $31.44 | 408500 |
| 2025-01-03 | 24.50 | $32.18 | 259533 |
| 2025-01-02 | 24.53 | $32.20 | 420600 |
| 2024-12-31 | 21.24 | $31.53 | 271700 |
| 2024-12-30 | 21.85 | $31.98 | 210918 |
| 2024-12-27 | 22.87 | $32.72 | 235126 |
| 2024-12-26 | 24.04 | $33.53 | 236427 |
| 2024-12-24 | 23.81 | $33.48 | 138230 |
| 2024-12-23 | 23.77 | $33.47 | 382600 |
| 2024-12-20 | 24.07 | $33.70 | 1.1M |
| 2024-12-19 | 25.95 | $35.09 | 296902 |
| 2024-12-18 | 25.76 | $35.04 | 339800 |
| 2024-12-17 | 26.40 | $35.52 | 295700 |
| 2024-12-16 | 28.19 | $36.80 | 299411 |
| 2024-12-13 | 29.42 | $37.63 | 214231 |
| 2024-12-12 | 29.59 | $37.74 | 214937 |
| 2024-12-11 | 30.70 | $38.50 | 307525 |
| 2024-12-10 | 32.17 | $39.47 | 311106 |
| 2024-12-09 | 33.00 | $40.01 | 207400 |
| 2024-12-06 | 35.25 | $41.41 | 238000 |
| 2024-12-05 | 37.86 | $42.90 | 226900 |
| 2024-12-04 | 38.81 | $43.42 | 184833 |
| 2024-12-03 | 38.22 | $43.21 | 228300 |
| 2024-12-02 | 41.12 | $44.81 | 298300 |
| 2024-11-29 | 36.66 | $43.25 | 226611 |
| 2024-11-27 | 35.51 | $42.86 | 376000 |
| 2024-11-26 | 34.33 | $42.46 | 309100 |
| 2024-11-25 | 34.16 | $42.40 | 403731 |
| 2024-11-22 | 33.37 | $42.11 | 280101 |
| 2024-11-21 | 33.37 | $42.11 | 269627 |
| 2024-11-20 | 30.58 | $41.04 | 190129 |
| 2024-11-19 | 30.30 | $40.93 | 377820 |
| 2024-11-18 | 29.25 | $40.51 | 256326 |
| 2024-11-15 | 29.55 | $40.81 | 392600 |
| 2024-11-14 | 30.64 | $41.90 | 432626 |
| 2024-11-13 | 30.65 | $41.91 | 585800 |
| 2024-11-12 | 31.63 | $42.91 | 591308 |
| 2024-11-11 | 35.83 | $46.81 | 674010 |
| 2024-11-08 | 36.00 | $46.96 | 796465 |
| 2024-11-07 | 57.57 | $59.08 | 279384 |
| 2024-11-06 | 58.70 | $59.49 | 353608 |
| 2024-11-05 | 50.91 | $56.00 | 196500 |
| 2024-11-04 | 46.21 | $54.30 | 144300 |
| 2024-11-01 | 46.79 | $54.53 | 161700 |
| 2024-10-31 | 44.65 | $53.78 | 173700 |
| 2024-10-30 | 49.23 | $55.61 | 123000 |
| 2024-10-29 | 49.84 | $55.84 | 162516 |
| 2024-10-28 | 50.46 | $56.08 | 131400 |
| 2024-10-25 | 49.47 | $55.68 | 117400 |
| 2024-10-24 | 49.37 | $55.64 | 206400 |
| 2024-10-23 | 47.01 | $54.66 | 240300 |
| 2024-10-22 | 55.06 | $57.90 | 214424 |
| 2024-10-21 | 61.94 | $60.11 | 222031 |
| 2024-10-18 | 63.58 | $60.59 | 122630 |
| 2024-10-17 | 66.28 | $61.37 | 256712 |
| 2024-10-16 | 70.57 | $62.54 | 367049 |
| 2024-10-15 | 68.11 | $61.07 | 348347 |
| 2024-10-14 | 65.44 | $59.64 | 509800 |
| 2024-10-11 | 57.36 | $56.23 | 168500 |
| 2024-10-10 | 60.35 | $56.99 | 258749 |
| 2024-10-09 | 66.11 | $58.33 | 195400 |
| 2024-10-08 | 68.92 | $58.93 | 255200 |
| 2024-10-07 | 70.77 | $59.32 | 414818 |
| 2024-10-04 | 73.51 | $59.89 | 506234 |
| 2024-10-03 | 72.79 | $59.48 | 353826 |
| 2024-10-02 | 69.72 | $57.87 | 161000 |
| 2024-10-01 | 69.65 | $57.84 | 331534 |
| 2024-09-30 | 70.10 | $57.94 | 244400 |
| 2024-09-27 | 67.30 | $56.53 | 162808 |
| 2024-09-26 | 66.59 | $56.19 | 268000 |
| 2024-09-25 | 65.60 | $55.72 | 216200 |
| 2024-09-24 | 65.31 | $55.58 | 190100 |
| 2024-09-23 | 71.23 | $57.03 | 164200 |
| 2024-09-20 | 71.18 | $57.00 | 878015 |
| 2024-09-19 | 74.72 | $57.84 | 307923 |
| 2024-09-18 | 73.71 | $57.16 | 437900 |
| 2024-09-17 | 71.00 | $55.48 | 334002 |
| 2024-09-16 | 70.36 | $55.11 | 290688 |
| 2024-09-13 | 69.25 | $54.47 | 418300 |
| 2024-09-12 | 63.55 | $51.67 | 303610 |
| 2024-09-11 | 56.47 | $49.08 | 232316 |
| 2024-09-10 | 52.58 | $47.93 | 174600 |
| 2024-09-09 | 50.45 | $47.35 | 276603 |
| 2024-09-06 | 51.55 | $47.64 | 200144 |
| 2024-09-05 | 52.37 | $47.86 | 122000 |
| 2024-09-04 | 49.68 | $47.08 | 117000 |
| 2024-09-03 | 50.80 | $47.40 | 198900 |
| 2024-08-30 | 52.16 | $47.79 | 136927 |
| 2024-08-29 | 51.39 | $47.55 | 117830 |
| 2024-08-28 | 53.87 | $48.28 | 128286 |
| 2024-08-27 | 55.36 | $48.71 | 175233 |
| 2024-08-26 | 54.78 | $48.50 | 314826 |
| 2024-08-23 | 53.75 | $48.12 | 300804 |
| 2024-08-22 | 53.24 | $47.93 | 178000 |
| 2024-08-21 | 54.41 | $48.32 | 210000 |
| 2024-08-20 | 51.67 | $47.26 | 244049 |
| 2024-08-19 | 53.39 | $47.86 | 179600 |
| 2024-08-16 | 54.46 | $48.23 | 341537 |
| 2024-08-15 | 53.19 | $47.70 | 454449 |
| 2024-08-14 | 50.41 | $46.58 | 486140 |
| 2024-08-13 | 53.39 | $47.69 | 136681 |
| 2024-08-12 | 51.04 | $46.74 | 150703 |
| 2024-08-09 | 54.24 | $47.91 | 145020 |
| 2024-08-08 | 51.63 | $46.85 | 256800 |
| 2024-08-07 | 50.39 | $46.36 | 231700 |
| 2024-08-06 | 53.65 | $47.58 | 150331 |
| 2024-08-05 | 52.70 | $47.18 | 193448 |
| 2024-08-02 | 58.72 | $49.28 | 202519 |
| 2024-08-01 | 66.62 | $51.57 | 191445 |
| 2024-07-31 | 70.10 | $52.46 | 207034 |
| 2024-07-30 | 70.02 | $52.41 | 127400 |
| 2024-07-29 | 69.73 | $52.23 | 145951 |
| 2024-07-26 | 69.68 | $52.20 | 237400 |
| 2024-07-25 | 70.64 | $52.48 | 197038 |
| 2024-07-24 | 67.62 | $50.48 | 173846 |
| 2024-07-23 | 70.19 | $51.23 | 161152 |
| 2024-07-22 | 67.83 | $49.71 | 156230 |
| 2024-07-19 | 67.22 | $49.33 | 230261 |
| 2024-07-18 | 66.48 | $48.87 | 347822 |
| 2024-07-17 | 73.07 | $50.81 | 390957 |
| 2024-07-16 | 73.57 | $50.95 | 334073 |
| 2024-07-15 | 68.68 | $47.59 | 301198 |
| 2024-07-12 | 68.02 | $47.19 | 433481 |
| 2024-07-11 | 64.02 | $45.00 | 738608 |
| 2024-07-10 | 42.99 | $38.20 | 164018 |
| 2024-07-09 | 43.49 | $38.34 | 174270 |
| 2024-07-08 | 48.59 | $39.68 | 169465 |
| 2024-07-05 | 48.92 | $39.76 | 100648 |
| 2024-07-03 | 49.55 | $39.92 | 98328 |
| 2024-07-02 | 49.47 | $39.90 | 137395 |
| 2024-07-01 | 48.84 | $39.73 | 146668 |
| 2024-06-28 | 51.86 | $40.56 | 383565 |
| 2024-06-27 | 52.64 | $40.77 | 162227 |
| 2024-06-26 | 50.12 | $40.03 | 187453 |
| 2024-06-25 | 48.40 | $39.54 | 205884 |
| 2024-06-24 | 52.37 | $40.67 | 155255 |
| 2024-06-21 | 54.63 | $41.27 | 551623 |
| 2024-06-20 | 52.28 | $40.55 | 236844 |
| 2024-06-18 | 56.95 | $41.75 | 235514 |
| 2024-06-17 | 50.87 | $40.00 | 133095 |
| 2024-06-14 | 48.87 | $39.49 | 159448 |
| 2024-06-13 | 46.40 | $38.88 | 179954 |
| 2024-06-12 | 50.85 | $40.04 | 151982 |
| 2024-06-11 | 49.66 | $39.74 | 149942 |
| 2024-06-10 | 48.23 | $39.38 | 227773 |
| 2024-06-07 | 52.94 | $40.57 | 121031 |
| 2024-06-06 | 56.55 | $41.39 | 89488 |
| 2024-06-05 | 58.20 | $41.75 | 123182 |
| 2024-06-04 | 61.48 | $42.44 | 163527 |
| 2024-06-03 | 60.87 | $42.24 | 141011 |
| 2024-05-31 | 58.35 | $41.43 | 371193 |
| 2024-05-30 | 53.53 | $40.06 | 232668 |
| 2024-05-29 | 51.51 | $39.54 | 105772 |
| 2024-05-28 | 53.29 | $39.96 | 111536 |
| 2024-05-24 | 53.33 | $39.97 | 187292 |
| 2024-05-23 | 43.82 | $37.69 | 153216 |
| 2024-05-22 | 45.40 | $38.10 | 110448 |
| 2024-05-21 | 48.70 | $38.91 | 83858 |
| 2024-05-20 | 49.33 | $39.06 | 154611 |
| 2024-05-17 | 58.09 | $40.90 | 170703 |
| 2024-05-16 | 59.34 | $41.13 | 166110 |
| 2024-05-15 | 59.61 | $41.18 | 186698 |
| 2024-05-14 | 55.20 | $40.02 | 120031 |
| 2024-05-13 | 51.41 | $39.15 | 114263 |
| 2024-05-10 | 50.22 | $38.89 | 145566 |
| 2024-05-09 | 50.95 | $39.05 | 147609 |
| 2024-05-08 | 46.51 | $38.09 | 158669 |
| 2024-05-07 | 45.74 | $37.93 | 125527 |
| 2024-05-06 | 47.33 | $38.32 | 106286 |
| 2024-05-03 | 43.18 | $37.46 | 106977 |
| 2024-05-02 | 41.19 | $37.07 | 114734 |
| 2024-05-01 | 41.83 | $37.25 | 121602 |
| 2024-04-30 | 41.35 | $37.15 | 108753 |
| 2024-04-29 | 44.06 | $37.93 | 85938 |
| 2024-04-26 | 38.07 | $36.72 | 86781 |
| 2024-04-25 | 37.22 | $36.56 | 112477 |
| 2024-04-24 | 38.63 | $37.01 | 79813 |
| 2024-04-23 | 40.14 | $37.48 | 99125 |
| 2024-04-22 | 39.90 | $37.43 | 84374 |
| 2024-04-19 | 38.93 | $37.22 | 117005 |
| 2024-04-18 | 38.35 | $37.09 | 194992 |
| 2024-04-17 | 39.23 | $37.41 | 105501 |
| 2024-04-16 | 40.54 | $37.89 | 115734 |
| 2024-04-15 | 44.25 | $39.15 | 154137 |
| 2024-04-12 | 49.62 | $40.72 | 107652 |
| 2024-04-11 | 51.51 | $41.22 | 82329 |
| 2024-04-10 | 51.26 | $41.15 | 129797 |
| 2024-04-09 | 56.80 | $42.56 | 58466 |
| 2024-04-08 | 55.63 | $42.20 | 85722 |
| 2024-04-05 | 54.17 | $41.75 | 76874 |
| 2024-04-04 | 52.99 | $41.39 | 123491 |
| 2024-04-03 | 55.68 | $42.10 | 161472 |
| 2024-04-02 | 55.55 | $42.06 | 234589 |
| 2024-04-01 | 55.50 | $42.04 | 114127 |
| 2024-03-28 | 55.36 | $41.99 | 135289 |
| 2024-03-27 | 52.97 | $41.12 | 145125 |
| 2024-03-26 | 48.04 | $39.50 | 92318 |
| 2024-03-25 | 47.36 | $39.29 | 76903 |
| 2024-03-22 | 48.45 | $39.67 | 106804 |
| 2024-03-21 | 52.20 | $40.92 | 141283 |
| 2024-03-20 | 54.21 | $41.55 | 124805 |
| 2024-03-19 | 49.58 | $39.97 | 101500 |
| 2024-03-18 | 48.33 | $39.57 | 113742 |
| 2024-03-15 | 49.23 | $39.88 | 360868 |
| 2024-03-14 | 49.83 | $40.09 | 180447 |
| 2024-03-13 | 52.45 | $41.00 | 123930 |
| 2024-03-12 | 55.64 | $42.04 | 107539 |
| 2024-03-11 | 56.17 | $42.21 | 244842 |
| 2024-03-08 | 64.81 | $44.72 | 227854 |
| 2024-03-07 | 64.79 | $44.71 | 185454 |
| 2024-03-06 | 62.97 | $43.82 | 118802 |
| 2024-03-05 | 61.69 | $43.22 | 147488 |
| 2024-03-04 | 64.32 | $43.97 | 162899 |
| 2024-03-01 | 63.53 | $43.57 | 184962 |
| 2024-02-29 | 68.82 | $45.04 | 292484 |
| 2024-02-28 | 66.54 | $43.77 | 262422 |
| 2024-02-27 | 66.11 | $43.54 | 378264 |
| 2024-02-26 | 64.71 | $42.79 | 273944 |
| 2024-02-23 | 60.66 | $40.82 | 313943 |
| 2024-02-22 | 63.77 | $41.70 | 487651 |
| 2024-02-21 | 56.72 | $38.75 | 129777 |
| 2024-02-20 | 58.59 | $39.26 | 184854 |
| 2024-02-16 | 56.56 | $38.50 | 166400 |
| 2024-02-15 | 58.38 | $39.01 | 197600 |
| 2024-02-14 | 54.38 | $37.55 | 143600 |
| 2024-02-13 | 50.64 | $36.34 | 192400 |
| 2024-02-12 | 58.46 | $38.42 | 141700 |
| 2024-02-09 | 54.80 | $37.27 | 137100 |
| 2024-02-08 | 52.87 | $36.71 | 106200 |
| 2024-02-07 | 50.58 | $36.07 | 147900 |
| 2024-02-06 | 52.36 | $36.54 | 106800 |
| 2024-02-05 | 47.77 | $35.30 | 119300 |
| 2024-02-02 | 49.83 | $35.86 | 99000 |
| 2024-02-01 | 49.35 | $35.73 | 124900 |
| 2024-01-31 | 45.61 | $34.75 | 158000 |
| 2024-01-30 | 50.32 | $36.06 | 138300 |
| 2024-01-29 | 49.61 | $35.87 | 235500 |
| 2024-01-26 | 47.36 | $35.28 | 167200 |
| 2024-01-25 | 48.02 | $35.47 | 235200 |
| 2024-01-24 | 52.47 | $36.70 | 169200 |
| 2024-01-23 | 52.92 | $36.82 | 121200 |
| 2024-01-22 | 53.18 | $36.89 | 207000 |
| 2024-01-19 | 47.51 | $35.24 | 129800 |
| 2024-01-18 | 45.73 | $34.77 | 155800 |
| 2024-01-17 | 47.72 | $35.38 | 92300 |
| 2024-01-16 | 48.99 | $35.76 | 185700 |
| 2024-01-12 | 52.13 | $36.67 | 143000 |
| 2024-01-11 | 54.35 | $37.28 | 136200 |
| 2024-01-10 | 55.76 | $37.66 | 142700 |
| 2024-01-09 | 56.45 | $37.85 | 141300 |
| 2024-01-08 | 57.41 | $38.12 | 126600 |
| 2024-01-05 | 53.77 | $36.81 | 144800 |
| 2024-01-04 | 55.71 | $37.37 | 168400 |
| 2024-01-03 | 57.90 | $37.99 | 217600 |
| 2024-01-02 | 60.79 | $38.78 | 154700 |
| 2023-12-29 | 59.62 | $38.30 | 152100 |
| 2023-12-28 | 64.97 | $39.70 | 210600 |
| 2023-12-27 | 66.88 | $40.17 | 326600 |
| 2023-12-26 | 65.46 | $39.48 | 251100 |
| 2023-12-22 | 61.99 | $37.93 | 178000 |
| 2023-12-21 | 59.47 | $36.92 | 103800 |
| 2023-12-20 | 57.34 | $36.12 | 166400 |
| 2023-12-19 | 62.44 | $37.43 | 228700 |
| 2023-12-18 | 59.09 | $36.16 | 202300 |
| 2023-12-15 | 59.06 | $36.15 | 1.5M |
| 2023-12-14 | 62.18 | $36.94 | 453200 |
| 2023-12-13 | 58.05 | $35.39 | 281900 |
| 2023-12-12 | 53.13 | $33.82 | 186500 |
| 2023-12-11 | 50.08 | $32.96 | 148200 |
| 2023-12-08 | 51.64 | $33.38 | 118200 |
| 2023-12-07 | 51.30 | $33.28 | 125700 |
| 2023-12-06 | 52.03 | $33.49 | 98700 |
| 2023-12-05 | 52.61 | $33.66 | 92000 |
| 2023-12-04 | 56.94 | $34.88 | 131900 |
| 2023-12-01 | 56.72 | $34.80 | 164500 |
| 2023-11-30 | 52.12 | $33.23 | 96000 |
| 2023-11-29 | 53.11 | $33.52 | 117400 |
| 2023-11-28 | 53.68 | $33.69 | 87000 |
| 2023-11-27 | 54.76 | $34.02 | 149600 |
| 2023-11-24 | 56.06 | $34.42 | 96100 |
| 2023-11-22 | 53.52 | $33.45 | 234900 |
| 2023-11-21 | 51.71 | $32.79 | 200800 |
| 2023-11-20 | 55.73 | $34.08 | 254600 |
| 2023-11-17 | 59.29 | $35.13 | 199500 |
| 2023-11-16 | 58.72 | $34.89 | 190400 |
| 2023-11-15 | 57.22 | $34.26 | 205500 |
| 2023-11-14 | 56.89 | $34.12 | 240100 |
| 2023-11-13 | 49.55 | $31.35 | 168000 |
| 2023-11-10 | 45.92 | $30.20 | 195300 |
| 2023-11-09 | 46.62 | $30.45 | 160700 |
| 2023-11-08 | 51.35 | $32.06 | 299700 |
| 2023-11-07 | 42.08 | $29.39 | 164500 |
| 2023-11-06 | 41.88 | $29.34 | 234500 |
| 2023-11-03 | 50.46 | $31.97 | 164200 |
| 2023-11-02 | 45.50 | $30.74 | 131800 |
| 2023-11-01 | 43.63 | $30.31 | 132100 |
| 2023-10-31 | 46.83 | $31.21 | 145100 |
| 2023-10-30 | 42.84 | $30.31 | 95100 |
| 2023-10-27 | 41.22 | $29.96 | 108600 |
| 2023-10-26 | 42.30 | $30.29 | 103800 |
| 2023-10-25 | 43.37 | $30.62 | 78500 |
| 2023-10-24 | 46.59 | $31.56 | 85300 |
| 2023-10-23 | 43.94 | $30.93 | 121200 |
| 2023-10-20 | 45.86 | $31.49 | 150600 |
| 2023-10-19 | 46.69 | $31.73 | 110600 |
| 2023-10-18 | 48.94 | $32.37 | 99000 |
| 2023-10-17 | 52.18 | $33.24 | 193300 |
| 2023-10-16 | 44.52 | $31.33 | 197400 |
| 2023-10-13 | 43.02 | $31.00 | 186400 |
| 2023-10-12 | 44.83 | $31.52 | 90700 |
| 2023-10-11 | 50.38 | $32.95 | 93500 |
| 2023-10-10 | 51.48 | $33.21 | 175500 |
| 2023-10-09 | 47.59 | $32.28 | 131700 |
| 2023-10-06 | 48.99 | $32.63 | 99100 |
| 2023-10-05 | 47.35 | $32.24 | 184400 |
| 2023-10-04 | 44.66 | $31.62 | 136200 |
| 2023-10-03 | 38.91 | $30.42 | 157600 |
| 2023-10-02 | 39.53 | $30.61 | 160400 |
| 2023-09-29 | 40.30 | $30.85 | 138300 |
| 2023-09-28 | 41.25 | $31.15 | 182000 |
| 2023-09-27 | 39.67 | $30.80 | 111300 |
| 2023-09-26 | 36.96 | $30.21 | 118900 |
| 2023-09-25 | 38.09 | $30.62 | 74200 |
| 2023-09-22 | 34.96 | $29.94 | 85200 |
| 2023-09-21 | 35.95 | $30.33 | 97800 |
| 2023-09-20 | 36.28 | $30.46 | 112300 |
| 2023-09-19 | 37.54 | $30.97 | 139300 |
| 2023-09-18 | 39.52 | $31.74 | 311300 |
| 2023-09-15 | 41.81 | $32.58 | 562200 |
| 2023-09-14 | 38.08 | $31.66 | 221500 |
| 2023-09-13 | 35.75 | $31.11 | 366700 |
| 2023-09-12 | 37.05 | $31.65 | 192700 |
| 2023-09-11 | 41.14 | $33.20 | 245700 |
| 2023-09-08 | 41.25 | $33.24 | 263800 |
| 2023-09-07 | 42.46 | $33.68 | 477200 |
| 2023-09-06 | 31.34 | $31.11 | 437500 |
| 2023-09-05 | 32.86 | $31.76 | 586300 |
| 2023-09-01 | 58.36 | $37.90 | 161900 |
| 2023-08-31 | 58.16 | $37.86 | 230700 |
| 2023-08-30 | 59.95 | $38.12 | 187900 |
| 2023-08-29 | 59.68 | $38.06 | 143600 |
| 2023-08-28 | 57.00 | $37.48 | 102100 |
| 2023-08-25 | 56.48 | $37.37 | 75800 |
| 2023-08-24 | 55.36 | $37.13 | 141300 |
| 2023-08-23 | 57.04 | $37.42 | 100800 |
| 2023-08-22 | 58.62 | $37.69 | 96300 |
| 2023-08-21 | 58.13 | $37.57 | 198000 |
| 2023-08-18 | 58.90 | $37.71 | 117500 |
| 2023-08-17 | 58.53 | $37.61 | 141800 |
| 2023-08-16 | 62.41 | $38.33 | 121500 |
| 2023-08-15 | 64.44 | $38.69 | 104100 |
| 2023-08-14 | 66.85 | $39.11 | 224300 |
| 2023-08-11 | 66.51 | $38.99 | 98400 |
| 2023-08-10 | 68.40 | $39.33 | 144500 |
| 2023-08-09 | 67.60 | $39.02 | 209200 |
| 2023-08-08 | 68.82 | $39.25 | 220900 |
| 2023-08-07 | 65.78 | $38.06 | 173700 |
| 2023-08-04 | 64.71 | $37.67 | 228500 |
| 2023-08-03 | 59.84 | $36.08 | 152300 |
| 2023-08-02 | 60.84 | $36.28 | 109500 |
| 2023-08-01 | 64.27 | $36.95 | 154800 |
| 2023-07-31 | 63.34 | $36.63 | 137900 |
| 2023-07-28 | 57.08 | $34.76 | 91100 |
| 2023-07-27 | 56.28 | $34.55 | 125300 |
| 2023-07-26 | 59.74 | $35.24 | 109600 |
| 2023-07-25 | 56.34 | $34.32 | 127100 |
| 2023-07-24 | 55.37 | $34.07 | 135300 |
| 2023-07-21 | 57.31 | $34.47 | 143600 |
| 2023-07-20 | 58.43 | $34.70 | 109400 |
| 2023-07-19 | 58.76 | $34.77 | 187300 |
| 2023-07-18 | 59.22 | $34.87 | 178200 |
| 2023-07-17 | 55.08 | $33.62 | 128600 |
| 2023-07-14 | 54.55 | $33.47 | 146300 |
| 2023-07-13 | 51.80 | $32.70 | 158900 |
| 2023-07-12 | 51.76 | $32.69 | 100200 |
| 2023-07-11 | 49.54 | $32.07 | 72000 |
| 2023-07-10 | 49.47 | $32.05 | 138500 |
| 2023-07-07 | 44.60 | $30.74 | 121700 |
| 2023-07-06 | 40.92 | $29.85 | 217300 |
| 2023-07-05 | 43.15 | $30.58 | 257000 |
| 2023-07-03 | 44.54 | $31.02 | 55900 |
| 2023-06-30 | 46.42 | $31.60 | 133300 |
| 2023-06-29 | 49.16 | $32.41 | 130800 |
| 2023-06-28 | 48.66 | $32.27 | 141400 |
| 2023-06-27 | 44.49 | $31.14 | 122200 |
| 2023-06-26 | 37.72 | $29.55 | 111600 |
| 2023-06-23 | 38.08 | $29.68 | 621800 |
| 2023-06-22 | 38.25 | $29.74 | 185600 |
| 2023-06-21 | 41.99 | $31.08 | 115900 |
| 2023-06-20 | 43.60 | $31.61 | 137900 |
| 2023-06-16 | 41.64 | $31.12 | 437300 |
| 2023-06-15 | 44.33 | $32.02 | 164800 |
| 2023-06-14 | 42.36 | $31.52 | 261800 |
| 2023-06-13 | 48.66 | $33.45 | 205000 |
| 2023-06-12 | 46.51 | $32.90 | 154800 |
| 2023-06-09 | 47.26 | $33.12 | 99400 |
| 2023-06-08 | 48.07 | $33.36 | 179900 |
| 2023-06-07 | 49.09 | $33.67 | 171100 |
| 2023-06-06 | 48.82 | $33.59 | 179700 |
| 2023-06-05 | 44.86 | $32.44 | 142200 |
| 2023-06-02 | 48.93 | $33.74 | 155200 |
| 2023-06-01 | 43.45 | $32.28 | 128300 |
| 2023-05-31 | 40.72 | $31.62 | 221600 |
| 2023-05-30 | 37.73 | $30.93 | 86000 |
| 2023-05-26 | 38.64 | $31.27 | 102200 |
| 2023-05-25 | 37.93 | $31.10 | 173700 |
| 2023-05-24 | 38.38 | $31.28 | 151600 |
| 2023-05-23 | 38.23 | $31.24 | 160900 |
| 2023-05-22 | 38.94 | $31.55 | 204000 |
| 2023-05-19 | 43.44 | $33.35 | 185600 |
| 2023-05-18 | 44.80 | $33.85 | 123600 |
| 2023-05-17 | 44.34 | $33.71 | 157400 |
| 2023-05-16 | 41.60 | $32.89 | 128300 |
| 2023-05-15 | 44.09 | $33.88 | 162300 |
| 2023-05-12 | 42.84 | $33.50 | 129200 |
| 2023-05-11 | 40.90 | $32.91 | 156700 |
| 2023-05-10 | 39.94 | $32.62 | 178900 |
| 2023-05-09 | 37.33 | $31.83 | 270800 |
| 2023-05-08 | 44.70 | $34.98 | 204300 |
| 2023-05-05 | 44.37 | $34.88 | 194600 |
| 2023-05-04 | 41.96 | $34.15 | 165500 |
| 2023-05-03 | 44.18 | $35.04 | 157100 |
| 2023-05-02 | 44.08 | $35.01 | 156200 |
| 2023-05-01 | 46.06 | $35.81 | 127600 |
| 2023-04-28 | 45.13 | $35.49 | 152800 |
| 2023-04-27 | 46.54 | $36.08 | 93600 |
| 2023-04-26 | 44.87 | $35.48 | 108000 |
| 2023-04-25 | 47.21 | $36.48 | 91300 |
| 2023-04-24 | 49.82 | $37.54 | 94200 |
| 2023-04-21 | 52.89 | $38.71 | 203700 |
| 2023-04-20 | 47.45 | $36.64 | 226700 |
| 2023-04-19 | 58.78 | $40.28 | 204300 |
| 2023-04-18 | 58.68 | $40.24 | 151500 |
| 2023-04-17 | 56.81 | $39.51 | 79800 |
| 2023-04-14 | 55.63 | $39.06 | 124900 |
| 2023-04-13 | 59.43 | $40.17 | 185500 |
| 2023-04-12 | 56.09 | $38.87 | 217200 |
| 2023-04-11 | 59.68 | $39.87 | 231200 |
| 2023-04-10 | 57.21 | $38.92 | 173300 |
| 2023-04-06 | 55.12 | $38.16 | 129900 |
| 2023-04-05 | 55.50 | $38.27 | 124000 |
| 2023-04-04 | 57.23 | $38.79 | 142200 |
| 2023-04-03 | 54.39 | $37.70 | 157700 |
| 2023-03-31 | 50.90 | $36.47 | 191300 |
| 2023-03-30 | 48.81 | $35.78 | 188700 |
| 2023-03-29 | 55.03 | $37.71 | 187500 |
| 2023-03-28 | 57.04 | $38.27 | 93900 |
| 2023-03-27 | 59.93 | $39.05 | 153100 |
| 2023-03-24 | 57.68 | $38.19 | 102200 |
| 2023-03-23 | 58.81 | $38.50 | 152400 |
| 2023-03-22 | 61.31 | $39.18 | 265900 |
| 2023-03-21 | 63.11 | $39.66 | 350800 |
| 2023-03-20 | 55.48 | $36.71 | 167200 |
| 2023-03-17 | 56.31 | $36.93 | 639700 |
| 2023-03-16 | 56.85 | $37.08 | 211400 |
| 2023-03-15 | 52.37 | $35.55 | 235200 |
| 2023-03-14 | 53.26 | $35.81 | 169000 |
| 2023-03-13 | 51.79 | $35.32 | 186200 |
| 2023-03-10 | 50.73 | $34.97 | 222500 |
| 2023-03-09 | 54.94 | $36.26 | 216200 |
| 2023-03-08 | 57.07 | $36.87 | 179600 |
| 2023-03-07 | 53.96 | $35.75 | 162300 |
| 2023-03-06 | 55.18 | $36.11 | 264700 |
| 2023-03-03 | 62.31 | $38.03 | 177500 |
| 2023-03-02 | 61.90 | $37.86 | 203100 |
| 2023-03-01 | 58.45 | $36.51 | 207400 |
| 2023-02-28 | 53.71 | $34.90 | 341100 |
| 2023-02-27 | 55.00 | $35.25 | 202800 |
| 2023-02-24 | 55.70 | $35.44 | 259300 |
| 2023-02-23 | 46.24 | $32.65 | 149800 |
| 2023-02-22 | 48.02 | $33.16 | 157300 |
| 2023-02-21 | 48.22 | $33.22 | 145500 |
| 2023-02-17 | 52.70 | $34.46 | 93400 |
| 2023-02-16 | 54.04 | $34.81 | 104100 |
| 2023-02-15 | 54.88 | $35.03 | 110200 |
| 2023-02-14 | 55.13 | $35.10 | 162100 |
| 2023-02-13 | 54.44 | $34.86 | 119600 |
| 2023-02-10 | 53.61 | $34.57 | 78100 |
| 2023-02-09 | 54.78 | $34.93 | 158800 |
| 2023-02-08 | 53.88 | $34.59 | 105700 |
| 2023-02-07 | 57.65 | $35.76 | 131800 |
| 2023-02-06 | 55.53 | $34.92 | 110000 |
| 2023-02-03 | 60.43 | $36.35 | 183400 |
| 2023-02-02 | 62.67 | $36.96 | 164800 |
| 2023-02-01 | 61.12 | $36.27 | 162200 |
| 2023-01-31 | 59.67 | $35.64 | 181500 |
| 2023-01-30 | 56.16 | $34.22 | 117000 |
| 2023-01-27 | 58.09 | $34.79 | 114400 |
| 2023-01-26 | 55.05 | $33.61 | 80800 |
| 2023-01-25 | 54.87 | $33.54 | 72800 |
| 2023-01-24 | 54.16 | $33.26 | 86000 |
| 2023-01-23 | 55.62 | $33.75 | 106200 |
| 2023-01-20 | 56.42 | $34.02 | 116000 |
| 2023-01-19 | 54.84 | $33.33 | 143400 |
| 2023-01-18 | 58.29 | $34.52 | 163500 |
| 2023-01-17 | 60.03 | $35.10 | 177800 |
| 2023-01-13 | 62.48 | $35.90 | 248300 |
| 2023-01-12 | 61.24 | $35.24 | 311700 |
| 2023-01-11 | 57.30 | $33.30 | 222000 |
| 2023-01-10 | 52.58 | $31.30 | 175100 |
| 2023-01-09 | 49.50 | $30.14 | 183500 |
| 2023-01-06 | 44.19 | $28.35 | 135500 |
| 2023-01-05 | 42.56 | $27.84 | 227300 |
| 2023-01-04 | 44.65 | $28.70 | 195700 |
| 2023-01-03 | 43.30 | $28.26 | 247700 |
| 2022-12-30 | 46.57 | $29.59 | 115100 |
| 2022-12-29 | 46.90 | $29.72 | 112100 |
| 2022-12-28 | 43.98 | $28.71 | 131900 |
| 2022-12-27 | 44.98 | $29.14 | 117800 |
| 2022-12-23 | 46.75 | $29.89 | 126300 |
| 2022-12-22 | 48.94 | $30.79 | 154700 |
| 2022-12-21 | 48.94 | $30.79 | 202200 |
| 2022-12-20 | 43.90 | $28.88 | 339000 |
| 2022-12-19 | 45.16 | $29.45 | 334000 |
| 2022-12-16 | 49.15 | $31.14 | 2.2M |
| 2022-12-15 | 36.68 | $27.17 | 276800 |
| 2022-12-14 | 42.63 | $29.55 | 250800 |
| 2022-12-13 | 41.84 | $29.34 | 291100 |
| 2022-12-12 | 42.00 | $29.40 | 201800 |
| 2022-12-09 | 39.25 | $28.64 | 184100 |
| 2022-12-08 | 41.88 | $29.70 | 233400 |
| 2022-12-07 | 40.08 | $29.20 | 318700 |
| 2022-12-06 | 41.07 | $29.61 | 504100 |
| 2022-12-05 | 39.41 | $29.13 | 307500 |
| 2022-12-02 | 36.83 | $28.40 | 147400 |
| 2022-12-01 | 36.59 | $28.33 | 176100 |
| 2022-11-30 | 36.84 | $28.46 | 324700 |
| 2022-11-29 | 34.76 | $27.83 | 165700 |
| 2022-11-28 | 35.23 | $28.10 | 206200 |
| 2022-11-25 | 37.62 | $29.43 | 121200 |
| 2022-11-23 | 36.36 | $29.02 | 200000 |
| 2022-11-22 | 33.59 | $28.13 | 198900 |
| 2022-11-21 | 33.82 | $28.28 | 316800 |
| 2022-11-18 | 36.84 | $30.12 | 339100 |
| 2022-11-17 | 36.84 | $30.12 | 358700 |
| 2022-11-16 | 37.63 | $30.60 | 353200 |
| 2022-11-15 | 43.50 | $33.78 | 197100 |
| 2022-11-14 | 42.94 | $33.57 | 266900 |
| 2022-11-11 | 49.64 | $36.59 | 284900 |
| 2022-11-10 | 48.99 | $36.33 | 632800 |
| 2022-11-09 | 48.62 | $36.18 | 626800 |
| 2022-11-08 | 50.90 | $37.17 | 425000 |
| 2022-11-07 | 48.20 | $36.01 | 494700 |
| 2022-11-04 | 52.81 | $37.95 | 452600 |
| 2022-11-03 | 39.40 | $33.23 | 307600 |
| 2022-11-02 | 43.67 | $34.94 | 242900 |
| 2022-11-01 | 44.45 | $35.23 | 228100 |
| 2022-10-31 | 45.05 | $35.46 | 323200 |
| 2022-10-28 | 44.11 | $35.16 | 194300 |
| 2022-10-27 | 42.40 | $34.61 | 167600 |
| 2022-10-26 | 42.85 | $34.81 | 176700 |
| 2022-10-25 | 39.33 | $33.67 | 165500 |
| 2022-10-24 | 33.59 | $31.99 | 187300 |
| 2022-10-21 | 33.63 | $32.01 | 207900 |
| 2022-10-20 | 33.65 | $32.02 | 230300 |
| 2022-10-19 | 33.96 | $32.21 | 229800 |
| 2022-10-18 | 36.42 | $33.67 | 260900 |
| 2022-10-17 | 34.73 | $33.12 | 263800 |
| 2022-10-14 | 29.47 | $31.50 | 237600 |
| 2022-10-13 | 32.24 | $33.32 | 263200 |
| 2022-10-12 | 30.04 | $32.68 | 214400 |
| 2022-10-11 | 31.34 | $33.54 | 273500 |
| 2022-10-10 | 31.48 | $33.63 | 293200 |
| 2022-10-07 | 34.32 | $35.45 | 254800 |
| 2022-10-06 | 41.55 | $39.14 | 101100 |
| 2022-10-05 | 42.88 | $39.71 | 174500 |
| 2022-10-04 | 45.80 | $40.91 | 257400 |
| 2022-10-03 | 40.40 | $39.23 | 216500 |
| 2022-09-30 | 39.62 | $39.00 | 427600 |
| 2022-09-29 | 40.32 | $39.32 | 255000 |
| 2022-09-28 | 41.31 | $39.78 | 514000 |
| 2022-09-27 | 40.12 | $39.39 | 185700 |
| 2022-09-26 | 42.52 | $40.53 | 321700 |
| 2022-09-23 | 43.74 | $41.09 | 214000 |
| 2022-09-22 | 42.31 | $40.58 | 290700 |
| 2022-09-21 | 44.70 | $41.71 | 452400 |
| 2022-09-20 | 36.99 | $39.14 | 123900 |
| 2022-09-19 | 36.53 | $39.00 | 220500 |
| 2022-09-16 | 36.97 | $39.24 | 428000 |
| 2022-09-15 | 40.44 | $41.05 | 328100 |
| 2022-09-14 | 44.65 | $42.96 | 270700 |
| 2022-09-13 | 42.17 | $42.13 | 346700 |
| 2022-09-12 | 44.47 | $43.14 | 184200 |
| 2022-09-09 | 42.67 | $42.53 | 207900 |
| 2022-09-08 | 39.85 | $41.60 | 226900 |
| 2022-09-07 | 39.67 | $41.54 | 249900 |
| 2022-09-06 | 37.48 | $40.81 | 423400 |
| 2022-09-02 | 35.73 | $40.23 | 274500 |
| 2022-09-01 | 39.65 | $42.38 | 168200 |
| 2022-08-31 | 41.15 | $43.13 | 177200 |
| 2022-08-30 | 39.83 | $42.67 | 137700 |
| 2022-08-29 | 40.93 | $43.25 | 164900 |
| 2022-08-26 | 40.79 | $43.20 | 209000 |
| 2022-08-25 | 47.49 | $46.46 | 167400 |
| 2022-08-24 | 47.34 | $46.40 | 227100 |
| 2022-08-23 | 45.34 | $45.60 | 191700 |
| 2022-08-22 | 44.11 | $45.11 | 279400 |
| 2022-08-19 | 47.36 | $46.68 | 323300 |
| 2022-08-18 | 48.61 | $47.26 | 200500 |
| 2022-08-17 | 49.43 | $47.64 | 315600 |
| 2022-08-16 | 49.55 | $47.70 | 283700 |
| 2022-08-15 | 52.37 | $49.05 | 276200 |
| 2022-08-12 | 53.57 | $49.61 | 258500 |
| 2022-08-11 | 53.25 | $49.43 | 203700 |
| 2022-08-10 | 56.87 | $51.14 | 359300 |
| 2022-08-09 | 55.95 | $50.59 | 316500 |
| 2022-08-08 | 61.25 | $52.95 | 168600 |
| 2022-08-05 | 64.84 | $54.40 | 331300 |
| 2022-08-04 | 68.02 | $55.62 | 369000 |
| 2022-08-03 | 71.43 | $56.87 | 270600 |
| 2022-08-02 | 71.36 | $56.80 | 220200 |
| 2022-08-01 | 68.98 | $54.69 | 233600 |
| 2022-07-29 | 66.93 | $53.03 | 132900 |
| 2022-07-28 | 66.88 | $52.99 | 163100 |
| 2022-07-27 | 66.46 | $52.64 | 195800 |
| 2022-07-26 | 64.49 | $51.04 | 130900 |
| 2022-07-25 | 64.53 | $51.06 | 138500 |
| 2022-07-22 | 64.43 | $50.97 | 336300 |
| 2022-07-21 | 67.74 | $52.52 | 374900 |
| 2022-07-20 | 63.96 | $49.19 | 353000 |
| 2022-07-19 | 62.22 | $47.82 | 238900 |
| 2022-07-18 | 56.55 | $43.90 | 177500 |
| 2022-07-15 | 62.54 | $46.53 | 239500 |
| 2022-07-14 | 59.11 | $44.34 | 207500 |
| 2022-07-13 | 63.20 | $45.97 | 192500 |
| 2022-07-12 | 62.11 | $45.26 | 155800 |
| 2022-07-11 | 61.28 | $44.71 | 136400 |
| 2022-07-08 | 63.76 | $45.73 | 189800 |
| 2022-07-07 | 65.02 | $46.24 | 281200 |
| 2022-07-06 | 58.85 | $42.15 | 140600 |
| 2022-07-05 | 57.64 | $41.45 | 263600 |
| 2022-07-01 | 52.20 | $38.61 | 262900 |
| 2022-06-30 | 52.16 | $38.59 | 184000 |
| 2022-06-29 | 54.22 | $39.52 | 134500 |
| 2022-06-28 | 54.11 | $39.46 | 144100 |
| 2022-06-27 | 55.91 | $40.30 | 167200 |
| 2022-06-24 | 55.56 | $40.09 | 470400 |
| 2022-06-23 | 55.38 | $39.98 | 296300 |
| 2022-06-22 | 50.91 | $37.33 | 398600 |
| 2022-06-21 | 50.26 | $36.97 | 328700 |
| 2022-06-17 | 46.08 | $34.73 | 353100 |
| 2022-06-16 | 45.09 | $34.22 | 226800 |
| 2022-06-15 | 47.68 | $35.80 | 245600 |
| 2022-06-14 | 44.12 | $33.96 | 168800 |
| 2022-06-13 | 43.63 | $33.71 | 271000 |
| 2022-06-10 | 45.88 | $35.17 | 174700 |
| 2022-06-09 | 47.50 | $36.18 | 310700 |
| 2022-06-08 | 46.34 | $35.53 | 179800 |
| 2022-06-07 | 46.96 | $35.94 | 327000 |
| 2022-06-06 | 42.55 | $33.46 | 640600 |
| 2022-06-03 | 48.26 | $37.17 | 326000 |
| 2022-06-02 | 50.17 | $38.28 | 312300 |
| 2022-06-01 | 47.33 | $36.69 | 491200 |
| 2022-05-31 | 48.74 | $37.54 | 495400 |
| 2022-05-27 | 47.12 | $36.62 | 148100 |
| 2022-05-26 | 45.23 | $35.56 | 181600 |
| 2022-05-25 | 44.15 | $34.96 | 168300 |
| 2022-05-24 | 42.69 | $34.14 | 161400 |
| 2022-05-23 | 43.59 | $34.82 | 261000 |
| 2022-05-20 | 45.30 | $36.11 | 241100 |
| 2022-05-19 | 43.14 | $34.80 | 270600 |
| 2022-05-18 | 39.07 | $32.47 | 279700 |
| 2022-05-17 | 40.70 | $33.84 | 288900 |
| 2022-05-16 | 39.96 | $33.41 | 247800 |
| 2022-05-13 | 43.96 | $36.69 | 290600 |
| 2022-05-12 | 38.40 | $33.58 | 359400 |
| 2022-05-11 | 32.19 | $30.56 | 250500 |
| 2022-05-10 | 32.99 | $31.32 | 341800 |
| 2022-05-09 | 33.72 | $32.02 | 310400 |
| 2022-05-06 | 37.69 | $35.54 | 357800 |
| 2022-05-05 | 39.66 | $37.10 | 318300 |
| 2022-05-04 | 43.54 | $39.90 | 202700 |
| 2022-05-03 | 39.42 | $37.85 | 148700 |
| 2022-05-02 | 40.34 | $38.53 | 225800 |
| 2022-04-29 | 36.03 | $36.48 | 178000 |
| 2022-04-28 | 38.25 | $38.21 | 178300 |
| 2022-04-27 | 37.40 | $37.81 | 250800 |
| 2022-04-26 | 38.11 | $38.38 | 230400 |
| 2022-04-25 | 41.32 | $40.85 | 264900 |
| 2022-04-22 | 37.84 | $39.12 | 526600 |
| 2022-04-21 | 38.44 | $39.60 | 271300 |
| 2022-04-20 | 42.08 | $42.35 | 206900 |
| 2022-04-19 | 42.57 | $42.70 | 220600 |
| 2022-04-18 | 40.63 | $41.66 | 239100 |
| 2022-04-14 | 42.38 | $43.00 | 339200 |
| 2022-04-13 | 41.87 | $42.71 | 274300 |
| 2022-04-12 | 39.89 | $41.59 | 264000 |
| 2022-04-11 | 40.11 | $41.78 | 305700 |
| 2022-04-08 | 43.10 | $44.30 | 190900 |
| 2022-04-07 | 45.70 | $46.32 | 340700 |
| 2022-04-06 | 44.81 | $45.75 | 150800 |
| 2022-04-05 | 46.25 | $46.89 | 211100 |
| 2022-04-04 | 48.88 | $48.89 | 134200 |
| 2022-04-01 | 49.43 | $49.31 | 311500 |
| 2022-03-31 | 48.31 | $48.47 | 183000 |
| 2022-03-30 | 49.66 | $49.55 | 194500 |
| 2022-03-29 | 50.67 | $50.36 | 267600 |
| 2022-03-28 | 47.43 | $47.77 | 193700 |
| 2022-03-25 | 47.64 | $47.96 | 196300 |
| 2022-03-24 | 49.43 | $49.53 | 220600 |
| 2022-03-23 | 49.90 | $49.95 | 328400 |
| 2022-03-22 | 49.64 | $49.71 | 439200 |
| 2022-03-21 | 47.37 | $47.63 | 272900 |
| 2022-03-18 | 48.08 | $48.35 | 614600 |
| 2022-03-17 | 49.41 | $49.70 | 501200 |
| 2022-03-16 | 44.82 | $45.41 | 629200 |
| 2022-03-15 | 37.96 | $39.91 | 625500 |
| 2022-03-14 | 32.71 | $36.28 | 612500 |
| 2022-03-11 | 35.89 | $40.28 | 322500 |
| 2022-03-10 | 38.65 | $43.38 | 223500 |
| 2022-03-09 | 38.45 | $43.24 | 347100 |
| 2022-03-08 | 34.78 | $40.74 | 411700 |
| 2022-03-07 | 34.06 | $40.26 | 552900 |
| 2022-03-04 | 35.01 | $41.51 | 419100 |
| 2022-03-03 | 36.50 | $43.43 | 342200 |
| 2022-03-02 | 39.28 | $46.79 | 372500 |
| 2022-03-01 | 38.11 | $45.91 | 573100 |
| 2022-02-28 | 39.94 | $48.12 | 733200 |
| 2022-02-25 | 42.02 | $50.51 | 779800 |
| 2022-02-24 | 47.36 | $55.95 | 404000 |
| 2022-02-23 | 41.68 | $51.56 | 357400 |
| 2022-02-22 | 43.29 | $53.15 | 255900 |
| 2022-02-18 | 44.54 | $54.37 | 325500 |
| 2022-02-17 | 44.15 | $54.06 | 244400 |
| 2022-02-16 | 48.58 | $58.30 | 216000 |
| 2022-02-15 | 49.45 | $59.08 | 226500 |
| 2022-02-14 | 46.07 | $56.20 | 555100 |
| 2022-02-11 | 48.21 | $58.21 | 395200 |
| 2022-02-10 | 46.28 | $56.57 | 670500 |
| 2022-02-09 | 44.76 | $55.30 | 473500 |
| 2022-02-08 | 37.89 | $50.06 | 219300 |
| 2022-02-07 | 34.61 | $47.83 | 226700 |
| 2022-02-04 | 35.16 | $48.53 | 299400 |
| 2022-02-03 | 36.91 | $50.71 | 322000 |
| 2022-02-02 | 37.38 | $51.29 | 250700 |
| 2022-02-01 | 38.67 | $52.88 | 325600 |
| 2022-01-31 | 36.85 | $51.48 | 244000 |
| 2022-01-28 | 30.98 | $47.24 | 351800 |
| 2022-01-27 | 29.67 | $46.35 | 344400 |
| 2022-01-26 | 31.26 | $48.87 | 382500 |
| 2022-01-25 | 32.37 | $50.56 | 223900 |
| 2022-01-24 | 34.13 | $53.16 | 748000 |
| 2022-01-21 | 31.70 | $51.37 | 380900 |
| 2022-01-20 | 32.75 | $53.01 | 322200 |
| 2022-01-19 | 33.49 | $54.16 | 317700 |
| 2022-01-18 | 34.20 | $55.27 | 353200 |
| 2022-01-14 | 37.67 | $60.35 | 344100 |
| 2022-01-13 | 38.17 | $61.04 | 304200 |
| 2022-01-12 | 40.57 | $64.28 | 267200 |
| 2022-01-11 | 41.21 | $65.12 | 259000 |
| 2022-01-10 | 38.44 | $62.59 | 336400 |
| 2022-01-07 | 35.55 | $60.06 | 382900 |
| 2022-01-06 | 36.76 | $61.92 | 300000 |
| 2022-01-05 | 35.13 | $60.47 | 503900 |
| 2022-01-04 | 38.27 | $65.34 | 331600 |
| 2022-01-03 | 39.44 | $67.04 | 533700 |
| 2021-12-31 | 44.31 | $73.48 | 633200 |
| 2021-12-30 | 43.68 | $72.87 | 339300 |
| 2021-12-29 | 44.65 | $74.11 | 355700 |
| 2021-12-28 | 42.11 | $71.53 | 396500 |
| 2021-12-27 | 41.15 | $70.56 | 204200 |
| 2021-12-23 | 41.34 | $70.84 | 214700 |
| 2021-12-22 | 41.65 | $71.32 | 317200 |
| 2021-12-21 | 41.28 | $70.90 | 635100 |
| 2021-12-20 | 37.34 | $66.48 | 454700 |
| 2021-12-17 | 38.71 | $68.93 | 1.3M |
| 2021-12-16 | 37.64 | $67.73 | 651700 |
| 2021-12-15 | 40.66 | $73.13 | 602100 |
| 2021-12-14 | 38.76 | $70.93 | 528100 |
| 2021-12-13 | 39.91 | $73.01 | 357400 |
| 2021-12-10 | 41.01 | $74.99 | 510300 |
| 2021-12-09 | 43.16 | $78.76 | 261300 |
| 2021-12-08 | 44.43 | $80.94 | 400700 |
| 2021-12-07 | 44.60 | $81.22 | 393700 |
| 2021-12-06 | 40.79 | $76.00 | 624100 |
| 2021-12-03 | 40.44 | $75.53 | 845900 |
| 2021-12-02 | 47.88 | $88.54 | 338600 |
| 2021-12-01 | 45.57 | $85.38 | 556600 |
| 2021-11-30 | 51.23 | $93.67 | 494100 |
| 2021-11-29 | 53.58 | $96.75 | 341800 |
| 2021-11-26 | 52.09 | $94.56 | 211100 |
| 2021-11-24 | 54.94 | $98.30 | 306700 |
| 2021-11-23 | 54.93 | $98.29 | 456200 |
| 2021-11-22 | 59.84 | $104.50 | 465600 |
| 2021-11-19 | 68.19 | $113.47 | 274900 |
| 2021-11-18 | 67.89 | $112.83 | 483500 |
| 2021-11-17 | 72.54 | $117.36 | 281200 |
| 2021-11-16 | 74.79 | $119.45 | 601700 |
| 2021-11-15 | 74.68 | $119.12 | 2.4M |
| 2021-11-12 | 71.10 | $109.93 | 540500 |
| 2021-11-11 | 68.89 | $105.05 | 412700 |
| 2021-11-10 | 65.07 | $97.72 | 540600 |
| 2021-11-09 | 65.15 | $97.80 | 599700 |
| 2021-11-08 | 59.24 | $88.21 | 378400 |
| 2021-11-05 | 57.66 | $85.99 | 909800 |
| 2021-11-04 | 45.31 | $72.39 | 359700 |
| 2021-11-03 | 47.81 | $74.96 | 263100 |
| 2021-11-02 | 43.78 | $71.45 | 302400 |
| 2021-11-01 | 42.85 | $70.67 | 351600 |
| 2021-10-29 | 40.40 | $68.63 | 438600 |
| 2021-10-28 | 43.57 | $72.27 | 340700 |
| 2021-10-27 | 39.61 | $69.07 | 214100 |
| 2021-10-26 | 41.71 | $71.49 | 260000 |
| 2021-10-25 | 42.46 | $72.34 | 361500 |
| 2021-10-22 | 42.10 | $72.03 | 228300 |
| 2021-10-21 | 41.98 | $71.92 | 492400 |
| 2021-10-20 | 39.44 | $69.63 | 478900 |
| 2021-10-19 | 39.16 | $69.38 | 361000 |
| 2021-10-18 | 41.05 | $72.03 | 337600 |
| 2021-10-15 | 40.49 | $71.49 | 312400 |
| 2021-10-14 | 39.96 | $70.96 | 459800 |
| 2021-10-13 | 40.11 | $71.19 | 458300 |
| 2021-10-12 | 40.21 | $71.36 | 445500 |
| 2021-10-11 | 40.25 | $71.42 | 1.0M |
| 2021-10-08 | 41.80 | $74.13 | 991700 |
| 2021-10-07 | 48.17 | $83.90 | 683500 |
| 2021-10-06 | 48.90 | $84.91 | 436100 |
| 2021-10-05 | 53.39 | $90.79 | 292600 |
| 2021-10-04 | 52.76 | $89.89 | 306300 |
| 2021-10-01 | 52.44 | $89.42 | 493100 |
| 2021-09-30 | 53.63 | $91.05 | 862400 |
| 2021-09-29 | 56.78 | $95.24 | 535300 |
| 2021-09-28 | 56.34 | $94.48 | 586500 |
| 2021-09-27 | 60.97 | $100.41 | 564700 |
| 2021-09-24 | 58.34 | $95.62 | 504100 |
| 2021-09-23 | 58.93 | $96.37 | 653400 |
| 2021-09-22 | 55.47 | $90.29 | 569600 |
| 2021-09-21 | 52.18 | $85.07 | 823400 |
| 2021-09-20 | 50.68 | $82.81 | 1.3M |
| 2021-09-17 | 62.14 | $96.81 | 7.0M |
| 2021-09-16 | 61.16 | $95.16 | 809500 |
| 2021-09-15 | 62.13 | $96.20 | 1.1M |
| 2021-09-14 | 59.52 | $91.74 | 657100 |
| 2021-09-13 | 58.21 | $89.60 | 897100 |
| 2021-09-10 | 62.99 | $94.88 | 898300 |
| 2021-09-09 | 61.16 | $91.69 | 854700 |
| 2021-09-08 | 58.57 | $87.45 | 759800 |
| 2021-09-07 | 56.57 | $84.37 | 1.2M |
| 2021-09-03 | 53.57 | $80.03 | 407400 |
| 2021-09-02 | 53.19 | $79.49 | 528100 |
| 2021-09-01 | 51.34 | $76.86 | 334900 |
| 2021-08-31 | 50.67 | $75.91 | 381800 |
| 2021-08-30 | 47.34 | $71.32 | 318600 |
| 2021-08-27 | 49.96 | $75.08 | 519500 |
| 2021-08-26 | 45.77 | $69.55 | 273600 |
| 2021-08-25 | 47.43 | $71.98 | 386800 |
| 2021-08-24 | 46.14 | $70.29 | 312700 |
| 2021-08-23 | 47.19 | $71.91 | 360900 |
| 2021-08-20 | 45.95 | $70.19 | 324100 |
| 2021-08-19 | 44.94 | $68.79 | 437600 |
| 2021-08-18 | 47.88 | $73.65 | 335300 |
| 2021-08-17 | 48.67 | $74.92 | 379000 |
| 2021-08-16 | 49.11 | $75.65 | 242000 |
| 2021-08-13 | 49.63 | $76.54 | 340900 |
| 2021-08-12 | 49.07 | $75.56 | 590800 |
| 2021-08-11 | 51.49 | $79.87 | 374600 |
| 2021-08-10 | 52.71 | $82.01 | 516300 |
| 2021-08-09 | 54.33 | $84.83 | 511800 |
| 2021-08-06 | 52.43 | $80.96 | 658800 |
| 2021-08-05 | 60.41 | $93.85 | 388700 |
| 2021-08-04 | 59.49 | $91.84 | 458200 |
| 2021-08-03 | 58.16 | $88.92 | 601800 |
| 2021-08-02 | 58.31 | $89.16 | 440700 |
| 2021-07-30 | 57.97 | $88.37 | 622600 |
| 2021-07-29 | 64.74 | $99.08 | 302800 |
| 2021-07-28 | 64.49 | $98.40 | 343500 |
| 2021-07-27 | 64.05 | $97.15 | 672800 |
| 2021-07-26 | 73.68 | $110.87 | 417400 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-79.45
2026-07-24
Close Price
$41.55
Vol: 108705
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-51.87
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-24 | -79.45 | $41.55 | 108705 |
| 2026-07-23 | -83.87 | $40.99 | 872193 |
| 2026-07-22 | -92.26 | $41.94 | 574939 |
| 2026-07-21 | -50.70 | $45.46 | 443080 |
| 2026-07-20 | -57.69 | $44.55 | 578911 |
| 2026-07-17 | -50.53 | $44.94 | 709535 |
| 2026-07-16 | -46.93 | $45.10 | 520300 |
| 2026-07-15 | -32.92 | $47.04 | 571465 |
| 2026-07-14 | -18.14 | $49.00 | 652636 |
| 2026-07-13 | -27.63 | $47.64 | 354638 |
| 2026-07-10 | -32.94 | $46.88 | 350180 |
| 2026-07-09 | -30.69 | $46.81 | 609510 |
| 2026-07-08 | -34.08 | $46.28 | 470900 |
| 2026-07-07 | -29.21 | $47.04 | 538128 |
| 2026-07-06 | -30.04 | $46.91 | 636581 |
| 2026-07-02 | -15.57 | $49.17 | 1.1M |
| 2026-07-01 | -5.47 | $49.81 | 1.7M |
| 2026-06-30 | -6.30 | $46.41 | 1.3M |
| 2026-06-29 | -0.55 | $45.03 | 714700 |
| 2026-06-26 | -0.93 | $44.51 | 2.0M |
| 2026-06-25 | -3.10 | $43.50 | 684124 |
| 2026-06-24 | -4.56 | $42.27 | 951982 |
| 2026-06-23 | -2.80 | $41.20 | 737100 |
| 2026-06-22 | -21.57 | $39.59 | 635731 |
| 2026-06-18 | -23.19 | $39.17 | 936300 |
| 2026-06-17 | -47.58 | $38.16 | 429408 |
| 2026-06-16 | -42.27 | $38.38 | 448402 |
| 2026-06-15 | -42.27 | $38.38 | 452300 |
| 2026-06-12 | -36.47 | $38.62 | 520004 |
| 2026-06-11 | -6.76 | $39.85 | 745640 |
| 2026-06-10 | -30.46 | $38.73 | 903711 |
| 2026-06-09 | -43.04 | $38.29 | 474940 |
| 2026-06-08 | -40.42 | $38.39 | 434455 |
| 2026-06-05 | -44.09 | $37.99 | 632845 |
| 2026-06-04 | -43.33 | $37.85 | 547800 |
| 2026-06-03 | -60.26 | $36.70 | 338327 |
| 2026-06-02 | -56.34 | $36.91 | 408827 |
| 2026-06-01 | -37.80 | $37.76 | 413828 |
| 2026-05-29 | -35.48 | $37.62 | 388204 |
| 2026-05-28 | -24.58 | $38.33 | 320617 |
| 2026-05-27 | -21.66 | $38.52 | 347123 |
| 2026-05-26 | -21.35 | $38.54 | 554696 |
| 2026-05-22 | -31.95 | $37.85 | 375998 |
| 2026-05-21 | -32.61 | $37.38 | 427231 |
| 2026-05-20 | -14.96 | $38.76 | 327245 |
| 2026-05-19 | -8.06 | $39.30 | 314054 |
| 2026-05-18 | -11.49 | $38.98 | 491742 |
| 2026-05-15 | -17.71 | $38.26 | 373900 |
| 2026-05-14 | -8.16 | $39.16 | 367200 |
| 2026-05-13 | -1.56 | $39.76 | 606800 |
| 2026-05-12 | -7.90 | $39.01 | 601500 |
| 2026-05-11 | -17.14 | $37.97 | 561100 |
| 2026-05-08 | -4.76 | $39.30 | 929947 |
| 2026-05-07 | -1.35 | $36.08 | 614331 |
| 2026-05-06 | -6.72 | $35.25 | 359317 |
| 2026-05-05 | -7.39 | $35.19 | 519200 |
| 2026-05-04 | -9.52 | $34.98 | 457900 |
| 2026-05-01 | -4.66 | $34.89 | 543148 |
| 2026-04-30 | -10.66 | $34.14 | 330125 |
| 2026-04-29 | -3.10 | $35.02 | 434400 |
| 2026-04-28 | -0.45 | $34.89 | 601462 |
| 2026-04-27 | -7.65 | $34.01 | 354300 |
| 2026-04-24 | -6.30 | $33.72 | 444710 |
| 2026-04-23 | -13.72 | $32.93 | 428600 |
| 2026-04-22 | -0.39 | $33.70 | 419058 |
| 2026-04-21 | -4.50 | $32.55 | 678765 |
| 2026-04-20 | -6.22 | $31.45 | 579018 |
| 2026-04-17 | -5.56 | $31.50 | 840613 |
| 2026-04-16 | -1.30 | $30.60 | 582365 |
| 2026-04-15 | -10.62 | $29.23 | 291839 |
| 2026-04-14 | -12.91 | $29.07 | 343418 |
| 2026-04-13 | -1.51 | $28.88 | 391500 |
| 2026-04-10 | -16.88 | $27.63 | 275300 |
| 2026-04-09 | -6.10 | $28.23 | 300600 |
| 2026-04-08 | -20.79 | $27.41 | 477500 |
| 2026-04-07 | -6.37 | $27.75 | 642500 |
| 2026-04-06 | -11.17 | $26.00 | 454100 |
| 2026-04-02 | -14.34 | $25.05 | 302700 |
| 2026-04-01 | -49.69 | $24.51 | 285500 |
| 2026-03-31 | -56.57 | $24.52 | 402915 |
| 2026-03-30 | -59.17 | $24.34 | 382320 |
| 2026-03-27 | -63.05 | $24.19 | 333400 |
| 2026-03-26 | -37.11 | $24.27 | 417649 |
| 2026-03-25 | -31.66 | $24.48 | 267521 |
| 2026-03-24 | -35.70 | $24.02 | 335200 |
| 2026-03-23 | -36.48 | $23.81 | 436528 |
| 2026-03-20 | -31.05 | $24.23 | 920500 |
| 2026-03-19 | -31.69 | $24.18 | 287600 |
| 2026-03-18 | -27.12 | $24.49 | 349815 |
| 2026-03-17 | -23.19 | $24.80 | 386401 |
| 2026-03-16 | -25.25 | $24.60 | 328926 |
| 2026-03-13 | -28.66 | $24.26 | 499932 |
| 2026-03-12 | -39.53 | $23.25 | 533500 |
| 2026-03-11 | -28.54 | $24.19 | 448406 |
| 2026-03-10 | -37.31 | $23.44 | 417600 |
| 2026-03-09 | -22.34 | $24.72 | 493145 |
| 2026-03-06 | -20.12 | $24.91 | 413045 |
| 2026-03-05 | -18.25 | $25.07 | 410400 |
| 2026-03-04 | -12.16 | $25.59 | 721019 |
| 2026-03-03 | -24.00 | $24.51 | 856347 |
| 2026-03-02 | -2.60 | $26.32 | 2.4M |
| 2026-02-27 | -57.22 | $20.33 | 566601 |
| 2026-02-26 | -46.20 | $20.91 | 328270 |
| 2026-02-25 | -64.45 | $19.95 | 377643 |
| 2026-02-24 | -84.80 | $19.22 | 330400 |
| 2026-02-23 | -81.49 | $19.82 | 577206 |
| 2026-02-20 | -82.39 | $19.86 | 280031 |
| 2026-02-19 | -84.16 | $19.77 | 298500 |
| 2026-02-18 | -87.16 | $19.45 | 543714 |
| 2026-02-17 | -89.32 | $19.22 | 295000 |
| 2026-02-13 | -93.44 | $18.78 | 314660 |
| 2026-02-12 | -99.25 | $18.16 | 541816 |
| 2026-02-11 | -94.19 | $19.03 | 633800 |
| 2026-02-10 | -92.27 | $19.27 | 721271 |
| 2026-02-09 | -99.72 | $18.59 | 779114 |
| 2026-02-06 | -93.21 | $21.10 | 954300 |
| 2026-02-05 | -86.30 | $21.71 | 425803 |
| 2026-02-04 | -82.67 | $22.03 | 599800 |
| 2026-02-03 | -91.17 | $21.28 | 524905 |
| 2026-02-02 | -79.39 | $22.32 | 620300 |
| 2026-01-30 | -74.63 | $22.74 | 773900 |
| 2026-01-29 | -78.37 | $22.41 | 500225 |
| 2026-01-28 | -83.01 | $22.00 | 823900 |
| 2026-01-27 | -88.90 | $21.48 | 1.8M |
| 2026-01-26 | -43.42 | $27.22 | 342200 |
| 2026-01-23 | -44.38 | $27.16 | 318300 |
| 2026-01-22 | -30.03 | $27.60 | 521347 |
| 2026-01-21 | -45.38 | $26.68 | 291244 |
| 2026-01-20 | -49.21 | $26.21 | 371400 |
| 2026-01-16 | -35.95 | $26.95 | 454300 |
| 2026-01-15 | -27.39 | $27.38 | 251637 |
| 2026-01-14 | -49.66 | $25.68 | 382900 |
| 2026-01-13 | -30.07 | $27.12 | 655730 |
| 2026-01-12 | -1.63 | $29.21 | 404400 |
| 2026-01-09 | -7.17 | $28.43 | 283100 |
| 2026-01-08 | -9.11 | $28.22 | 379700 |
| 2026-01-07 | -3.95 | $28.18 | 711309 |
| 2026-01-06 | -6.37 | $27.99 | 646900 |
| 2026-01-05 | -1.02 | $27.40 | 578348 |
| 2026-01-02 | -6.53 | $25.22 | 602937 |
| 2025-12-31 | -14.90 | $24.81 | 405609 |
| 2025-12-30 | -11.63 | $24.97 | 415400 |
| 2025-12-29 | -7.35 | $25.18 | 302022 |
| 2025-12-26 | -1.45 | $25.41 | 281700 |
| 2025-12-24 | -7.44 | $25.12 | 251321 |
| 2025-12-23 | -3.80 | $24.44 | 355339 |
| 2025-12-22 | -14.68 | $24.01 | 463732 |
| 2025-12-19 | -16.11 | $23.87 | 1.8M |
| 2025-12-18 | -20.16 | $23.21 | 633200 |
| 2025-12-17 | -34.88 | $22.64 | 563761 |
| 2025-12-16 | -43.41 | $22.31 | 551200 |
| 2025-12-15 | -43.67 | $22.30 | 709143 |
| 2025-12-12 | -13.44 | $23.47 | 850111 |
| 2025-12-11 | -34.08 | $22.46 | 601001 |
| 2025-12-10 | -76.26 | $21.16 | 535262 |
| 2025-12-09 | -71.92 | $21.35 | 388400 |
| 2025-12-08 | -65.69 | $22.00 | 362346 |
| 2025-12-05 | -82.08 | $22.07 | 448400 |
| 2025-12-04 | -81.01 | $22.79 | 259430 |
| 2025-12-03 | -79.37 | $23.02 | 368222 |
| 2025-12-02 | -80.80 | $22.82 | 526124 |
| 2025-12-01 | -78.24 | $23.18 | 441900 |
| 2025-11-28 | -79.23 | $23.04 | 204409 |
| 2025-11-26 | -79.16 | $23.05 | 404245 |
| 2025-11-25 | -78.01 | $23.22 | 419100 |
| 2025-11-24 | -83.11 | $22.60 | 662100 |
| 2025-11-21 | -83.79 | $22.50 | 817532 |
| 2025-11-20 | -99.72 | $20.34 | 592320 |
| 2025-11-19 | -90.70 | $22.03 | 751374 |
| 2025-11-18 | -95.72 | $21.38 | 642100 |
| 2025-11-17 | -98.22 | $21.03 | 397200 |
| 2025-11-14 | -94.65 | $21.53 | 532617 |
| 2025-11-13 | -99.61 | $21.91 | 697111 |
| 2025-11-12 | -88.09 | $23.56 | 833000 |
| 2025-11-11 | -86.21 | $23.80 | 712500 |
| 2025-11-10 | -96.94 | $22.43 | 1.1M |
| 2025-11-07 | -100.00 | $25.54 | 1.2M |
| 2025-11-06 | -24.04 | $33.36 | 751800 |
| 2025-11-05 | -26.04 | $33.24 | 320602 |
| 2025-11-04 | -28.38 | $33.10 | 707810 |
| 2025-11-03 | -29.87 | $32.99 | 643000 |
| 2025-10-31 | -54.15 | $31.21 | 308700 |
| 2025-10-30 | -43.21 | $31.81 | 375379 |
| 2025-10-29 | -21.65 | $33.25 | 356938 |
| 2025-10-28 | -12.71 | $33.89 | 558341 |
| 2025-10-27 | -14.40 | $33.05 | 236000 |
| 2025-10-24 | -10.44 | $33.30 | 219414 |
| 2025-10-23 | -5.14 | $33.16 | 257743 |
| 2025-10-22 | -4.83 | $33.10 | 327202 |
| 2025-10-21 | -1.96 | $33.17 | 265004 |
| 2025-10-20 | -2.51 | $32.99 | 319200 |
| 2025-10-17 | -7.73 | $32.01 | 425309 |
| 2025-10-16 | -1.31 | $31.79 | 404354 |
| 2025-10-15 | -15.02 | $30.48 | 349744 |
| 2025-10-14 | -32.83 | $29.65 | 209800 |
| 2025-10-13 | -39.91 | $29.32 | 186700 |
| 2025-10-10 | -44.42 | $29.11 | 238991 |
| 2025-10-09 | -16.31 | $30.42 | 234800 |
| 2025-10-08 | -8.48 | $30.73 | 287900 |
| 2025-10-07 | -6.85 | $30.33 | 420900 |
| 2025-10-06 | -42.26 | $28.87 | 235933 |
| 2025-10-03 | -45.21 | $28.75 | 284248 |
| 2025-10-02 | -73.40 | $27.77 | 205700 |
| 2025-10-01 | -65.18 | $28.16 | 242552 |
| 2025-09-30 | -64.33 | $28.35 | 276300 |
| 2025-09-29 | -55.76 | $28.98 | 462700 |
| 2025-09-26 | -43.97 | $29.68 | 410040 |
| 2025-09-25 | -75.89 | $27.88 | 287244 |
| 2025-09-24 | -72.34 | $28.08 | 337009 |
| 2025-09-23 | -80.14 | $27.64 | 254406 |
| 2025-09-22 | -90.07 | $27.08 | 486200 |
| 2025-09-19 | -98.65 | $27.77 | 863958 |
| 2025-09-18 | -64.40 | $29.79 | 283000 |
| 2025-09-17 | -83.70 | $29.08 | 257500 |
| 2025-09-16 | -66.58 | $29.71 | 342436 |
| 2025-09-15 | -80.71 | $29.19 | 248712 |
| 2025-09-12 | -63.32 | $29.83 | 214900 |
| 2025-09-11 | -48.37 | $30.38 | 377400 |
| 2025-09-10 | -83.42 | $29.09 | 357145 |
| 2025-09-09 | -51.91 | $30.26 | 460142 |
| 2025-09-08 | -57.61 | $29.51 | 430300 |
| 2025-09-05 | -29.60 | $29.70 | 359400 |
| 2025-09-04 | -12.23 | $30.82 | 257748 |
| 2025-09-03 | -13.32 | $30.70 | 406300 |
| 2025-09-02 | -2.55 | $31.88 | 327200 |
| 2025-08-29 | -1.82 | $31.96 | 358021 |
| 2025-08-28 | -2.88 | $31.33 | 394923 |
| 2025-08-27 | -0.10 | $31.21 | 296900 |
| 2025-08-26 | -8.83 | $30.29 | 261600 |
| 2025-08-25 | -12.44 | $29.93 | 357800 |
| 2025-08-22 | -4.91 | $30.68 | 347033 |
| 2025-08-21 | -8.46 | $29.97 | 528983 |
| 2025-08-20 | -17.43 | $29.11 | 215941 |
| 2025-08-19 | -11.17 | $29.71 | 213960 |
| 2025-08-18 | -8.77 | $29.94 | 366542 |
| 2025-08-15 | -15.14 | $29.33 | 467600 |
| 2025-08-14 | -12.94 | $29.54 | 471021 |
| 2025-08-13 | -12.00 | $29.63 | 539820 |
| 2025-08-12 | -12.80 | $29.10 | 503632 |
| 2025-08-11 | -17.33 | $28.69 | 933417 |
| 2025-08-08 | -19.63 | $28.08 | 1.8M |
| 2025-08-07 | -94.21 | $21.46 | 457677 |
| 2025-08-06 | -89.86 | $21.81 | 343900 |
| 2025-08-05 | -79.63 | $22.32 | 436849 |
| 2025-08-04 | -89.70 | $21.88 | 435700 |
| 2025-08-01 | -96.80 | $21.57 | 638056 |
| 2025-07-31 | -57.91 | $23.86 | 354522 |
| 2025-07-30 | -51.34 | $24.08 | 465448 |
| 2025-07-29 | -72.08 | $23.43 | 407400 |
| 2025-07-28 | -65.81 | $23.65 | 334582 |
| 2025-07-25 | -76.64 | $23.27 | 296000 |
| 2025-07-24 | -98.58 | $22.50 | 326400 |
| 2025-07-23 | -78.28 | $23.44 | 278250 |
| 2025-07-22 | -91.14 | $22.96 | 262500 |
| 2025-07-21 | -89.28 | $23.04 | 278613 |
| 2025-07-18 | -98.37 | $22.65 | 449057 |
| 2025-07-17 | -68.55 | $24.69 | 319000 |
| 2025-07-16 | -50.00 | $25.28 | 293610 |
| 2025-07-15 | -74.84 | $24.49 | 367100 |
| 2025-07-14 | -55.03 | $25.12 | 304041 |
| 2025-07-11 | -61.95 | $24.90 | 310514 |
| 2025-07-10 | -47.97 | $25.61 | 278200 |
| 2025-07-09 | -69.38 | $24.82 | 205800 |
| 2025-07-08 | -78.86 | $24.47 | 222100 |
| 2025-07-07 | -87.53 | $24.15 | 268300 |
| 2025-07-03 | -56.91 | $25.28 | 159835 |
| 2025-07-02 | -73.98 | $24.65 | 231600 |
| 2025-07-01 | -62.87 | $25.06 | 221200 |
| 2025-06-30 | -67.75 | $24.88 | 301600 |
| 2025-06-27 | -71.82 | $24.73 | 481300 |
| 2025-06-26 | -72.09 | $24.72 | 223700 |
| 2025-06-25 | -63.41 | $25.04 | 273032 |
| 2025-06-24 | -18.43 | $26.70 | 335235 |
| 2025-06-23 | -62.60 | $25.07 | 298612 |
| 2025-06-20 | -94.94 | $24.00 | 670810 |
| 2025-06-18 | -87.89 | $24.26 | 190641 |
| 2025-06-17 | -77.93 | $24.66 | 219700 |
| 2025-06-16 | -70.48 | $24.94 | 275335 |
| 2025-06-13 | -48.94 | $25.75 | 212743 |
| 2025-06-12 | -32.98 | $26.35 | 213100 |
| 2025-06-11 | -39.76 | $26.36 | 326300 |
| 2025-06-10 | -49.72 | $26.53 | 206700 |
| 2025-06-09 | -79.37 | $25.28 | 191400 |
| 2025-06-06 | -83.71 | $25.26 | 138938 |
| 2025-06-05 | -90.14 | $24.80 | 156112 |
| 2025-06-04 | -87.50 | $25.06 | 164381 |
| 2025-06-03 | -86.18 | $25.19 | 196100 |
| 2025-06-02 | -93.19 | $24.50 | 195000 |
| 2025-05-30 | -90.24 | $24.79 | 213219 |
| 2025-05-29 | -94.41 | $24.38 | 167714 |
| 2025-05-28 | -92.07 | $24.61 | 208049 |
| 2025-05-27 | -88.41 | $24.97 | 279900 |
| 2025-05-23 | -95.33 | $24.29 | 254500 |
| 2025-05-22 | -93.50 | $24.47 | 415205 |
| 2025-05-21 | -97.58 | $25.19 | 301300 |
| 2025-05-20 | -76.36 | $27.08 | 207200 |
| 2025-05-19 | -79.03 | $26.85 | 241200 |
| 2025-05-16 | -75.20 | $27.18 | 273426 |
| 2025-05-15 | -76.59 | $27.06 | 339300 |
| 2025-05-14 | -96.18 | $26.50 | 624371 |
| 2025-05-13 | -96.01 | $26.70 | 537200 |
| 2025-05-12 | -99.29 | $28.54 | 444725 |
| 2025-05-09 | -89.70 | $29.71 | 387489 |
| 2025-05-08 | -14.34 | $33.44 | 281948 |
| 2025-05-07 | -40.61 | $32.14 | 296400 |
| 2025-05-06 | -42.63 | $32.04 | 182108 |
| 2025-05-05 | -27.04 | $32.39 | 165804 |
| 2025-05-02 | -25.50 | $32.49 | 176700 |
| 2025-05-01 | -41.63 | $31.44 | 207331 |
| 2025-04-30 | -45.78 | $31.17 | 209700 |
| 2025-04-29 | -46.08 | $31.15 | 206817 |
| 2025-04-28 | -52.38 | $30.74 | 190408 |
| 2025-04-25 | -54.53 | $30.60 | 207000 |
| 2025-04-24 | -42.24 | $31.40 | 215100 |
| 2025-04-23 | -49.92 | $30.90 | 304400 |
| 2025-04-22 | -57.76 | $30.39 | 279640 |
| 2025-04-21 | -70.51 | $29.56 | 293101 |
| 2025-04-17 | -42.55 | $31.38 | 344200 |
| 2025-04-16 | -22.27 | $32.70 | 242900 |
| 2025-04-15 | -5.99 | $33.76 | 267747 |
| 2025-04-14 | -0.62 | $34.05 | 257124 |
| 2025-04-11 | -12.64 | $33.10 | 176500 |
| 2025-04-10 | -26.72 | $32.22 | 293810 |
| 2025-04-09 | -31.36 | $31.93 | 462410 |
| 2025-04-08 | -33.78 | $31.09 | 551700 |
| 2025-04-07 | -64.89 | $29.29 | 448249 |
| 2025-04-04 | -50.11 | $30.07 | 288946 |
| 2025-04-03 | -37.04 | $30.34 | 296169 |
| 2025-04-02 | -40.49 | $30.02 | 285800 |
| 2025-04-01 | -40.99 | $29.86 | 348600 |
| 2025-03-31 | -20.78 | $31.01 | 335600 |
| 2025-03-28 | -25.90 | $30.54 | 272700 |
| 2025-03-27 | -10.63 | $31.36 | 190100 |
| 2025-03-26 | -41.05 | $30.79 | 159200 |
| 2025-03-25 | -41.36 | $30.79 | 273139 |
| 2025-03-24 | -32.95 | $31.89 | 267512 |
| 2025-03-21 | -40.60 | $30.89 | 679614 |
| 2025-03-20 | -48.56 | $30.82 | 295839 |
| 2025-03-19 | -47.66 | $31.51 | 397142 |
| 2025-03-18 | -45.93 | $32.03 | 393506 |
| 2025-03-17 | -55.61 | $30.60 | 245748 |
| 2025-03-14 | -63.09 | $29.34 | 343135 |
| 2025-03-13 | -63.92 | $29.20 | 327636 |
| 2025-03-12 | -61.19 | $29.66 | 392902 |
| 2025-03-11 | -69.85 | $28.20 | 329230 |
| 2025-03-10 | -66.23 | $28.81 | 543428 |
| 2025-03-07 | -62.85 | $29.38 | 513813 |
| 2025-03-06 | -75.73 | $27.21 | 242543 |
| 2025-03-05 | -75.85 | $27.19 | 327316 |
| 2025-03-04 | -78.28 | $26.78 | 524247 |
| 2025-03-03 | -80.06 | $26.48 | 627541 |
| 2025-02-28 | -86.59 | $25.38 | 1.0M |
| 2025-02-27 | -97.06 | $34.68 | 235946 |
| 2025-02-26 | -89.36 | $35.10 | 220900 |
| 2025-02-25 | -84.40 | $35.37 | 356032 |
| 2025-02-24 | -99.63 | $34.59 | 478627 |
| 2025-02-21 | -88.82 | $35.68 | 291742 |
| 2025-02-20 | -53.42 | $37.39 | 257900 |
| 2025-02-19 | -18.22 | $39.09 | 313000 |
| 2025-02-18 | -22.15 | $38.90 | 325429 |
| 2025-02-14 | -12.94 | $38.96 | 236789 |
| 2025-02-13 | -7.13 | $39.20 | 208900 |
| 2025-02-12 | -6.35 | $38.38 | 272221 |
| 2025-02-11 | -9.04 | $38.04 | 313316 |
| 2025-02-10 | -22.02 | $36.73 | 258848 |
| 2025-02-07 | -31.70 | $35.78 | 211638 |
| 2025-02-06 | -33.74 | $35.58 | 221506 |
| 2025-02-05 | -24.06 | $36.53 | 211700 |
| 2025-02-04 | -19.37 | $36.99 | 223222 |
| 2025-02-03 | -26.61 | $36.28 | 241200 |
| 2025-01-31 | -20.59 | $36.87 | 315700 |
| 2025-01-30 | -21.10 | $36.82 | 204100 |
| 2025-01-29 | -20.18 | $36.91 | 292609 |
| 2025-01-28 | -9.79 | $37.93 | 249600 |
| 2025-01-27 | -11.93 | $37.72 | 296603 |
| 2025-01-24 | -14.13 | $37.10 | 331222 |
| 2025-01-23 | -4.93 | $37.96 | 425716 |
| 2025-01-22 | -4.28 | $38.02 | 513116 |
| 2025-01-21 | -4.73 | $37.14 | 642321 |
| 2025-01-17 | -19.66 | $35.17 | 719500 |
| 2025-01-16 | -47.87 | $33.36 | 339500 |
| 2025-01-15 | -74.97 | $31.34 | 616516 |
| 2025-01-14 | -76.63 | $31.19 | 338400 |
| 2025-01-13 | -88.27 | $30.28 | 408338 |
| 2025-01-10 | -98.75 | $29.48 | 364837 |
| 2025-01-08 | -84.47 | $31.66 | 455435 |
| 2025-01-07 | -98.71 | $31.00 | 264700 |
| 2025-01-06 | -97.37 | $31.44 | 408500 |
| 2025-01-03 | -93.20 | $32.18 | 259533 |
| 2025-01-02 | -93.29 | $32.20 | 420600 |
| 2024-12-31 | -98.59 | $31.53 | 271700 |
| 2024-12-30 | -97.56 | $31.98 | 210918 |
| 2024-12-27 | -96.06 | $32.72 | 235126 |
| 2024-12-26 | -92.45 | $33.53 | 236427 |
| 2024-12-24 | -92.85 | $33.48 | 138230 |
| 2024-12-23 | -97.58 | $33.47 | 382600 |
| 2024-12-20 | -97.78 | $33.70 | 1.1M |
| 2024-12-19 | -92.90 | $35.09 | 296902 |
| 2024-12-18 | -93.36 | $35.04 | 339800 |
| 2024-12-17 | -99.48 | $35.52 | 295700 |
| 2024-12-16 | -99.17 | $36.80 | 299411 |
| 2024-12-13 | -95.32 | $37.63 | 214231 |
| 2024-12-12 | -99.60 | $37.74 | 214937 |
| 2024-12-11 | -99.57 | $38.50 | 307525 |
| 2024-12-10 | -97.98 | $39.47 | 311106 |
| 2024-12-09 | -93.59 | $40.01 | 207400 |
| 2024-12-06 | -88.94 | $41.41 | 238000 |
| 2024-12-05 | -83.81 | $42.90 | 226900 |
| 2024-12-04 | -81.46 | $43.42 | 184833 |
| 2024-12-03 | -82.43 | $43.21 | 228300 |
| 2024-12-02 | -75.01 | $44.81 | 298300 |
| 2024-11-29 | -82.24 | $43.25 | 226611 |
| 2024-11-27 | -84.05 | $42.86 | 376000 |
| 2024-11-26 | -85.91 | $42.46 | 309100 |
| 2024-11-25 | -86.18 | $42.40 | 403731 |
| 2024-11-22 | -87.53 | $42.11 | 280101 |
| 2024-11-21 | -87.53 | $42.11 | 269627 |
| 2024-11-20 | -92.49 | $41.04 | 190129 |
| 2024-11-19 | -93.00 | $40.93 | 377820 |
| 2024-11-18 | -94.95 | $40.51 | 256326 |
| 2024-11-15 | -93.56 | $40.81 | 392600 |
| 2024-11-14 | -95.47 | $41.90 | 432626 |
| 2024-11-13 | -98.94 | $41.91 | 585800 |
| 2024-11-12 | -97.92 | $42.91 | 591308 |
| 2024-11-11 | -92.86 | $46.81 | 674010 |
| 2024-11-08 | -97.48 | $46.96 | 796465 |
| 2024-11-07 | -43.28 | $59.08 | 279384 |
| 2024-11-06 | -38.97 | $59.49 | 353608 |
| 2024-11-05 | -75.63 | $56.00 | 196500 |
| 2024-11-04 | -93.49 | $54.30 | 144300 |
| 2024-11-01 | -91.07 | $54.53 | 161700 |
| 2024-10-31 | -98.95 | $53.78 | 173700 |
| 2024-10-30 | -85.47 | $55.61 | 123000 |
| 2024-10-29 | -82.88 | $55.84 | 162516 |
| 2024-10-28 | -80.18 | $56.08 | 131400 |
| 2024-10-25 | -84.68 | $55.68 | 117400 |
| 2024-10-24 | -85.14 | $55.64 | 206400 |
| 2024-10-23 | -96.17 | $54.66 | 240300 |
| 2024-10-22 | -67.43 | $57.90 | 214424 |
| 2024-10-21 | -39.31 | $60.11 | 222031 |
| 2024-10-18 | -33.21 | $60.59 | 122630 |
| 2024-10-17 | -23.28 | $61.37 | 256712 |
| 2024-10-16 | -8.40 | $62.54 | 367049 |
| 2024-10-15 | -7.62 | $61.07 | 348347 |
| 2024-10-14 | -29.87 | $59.64 | 509800 |
| 2024-10-11 | -76.41 | $56.23 | 168500 |
| 2024-10-10 | -48.24 | $56.99 | 258749 |
| 2024-10-09 | -26.35 | $58.33 | 195400 |
| 2024-10-08 | -18.23 | $58.93 | 255200 |
| 2024-10-07 | -15.38 | $59.32 | 414818 |
| 2024-10-04 | -10.79 | $59.89 | 506234 |
| 2024-10-03 | -3.06 | $59.48 | 353826 |
| 2024-10-02 | -7.41 | $57.87 | 161000 |
| 2024-10-01 | -7.65 | $57.84 | 331534 |
| 2024-09-30 | -6.84 | $57.94 | 244400 |
| 2024-09-27 | -18.32 | $56.53 | 162808 |
| 2024-09-26 | -21.09 | $56.19 | 268000 |
| 2024-09-25 | -24.92 | $55.72 | 216200 |
| 2024-09-24 | -26.06 | $55.58 | 190100 |
| 2024-09-23 | -14.25 | $57.03 | 164200 |
| 2024-09-20 | -14.50 | $57.00 | 878015 |
| 2024-09-19 | -7.65 | $57.84 | 307923 |
| 2024-09-18 | -13.19 | $57.16 | 437900 |
| 2024-09-17 | -18.14 | $55.48 | 334002 |
| 2024-09-16 | -11.69 | $55.11 | 290688 |
| 2024-09-13 | -8.71 | $54.47 | 418300 |
| 2024-09-12 | -13.83 | $51.67 | 303610 |
| 2024-09-11 | -25.06 | $49.08 | 232316 |
| 2024-09-10 | -54.78 | $47.93 | 174600 |
| 2024-09-09 | -69.77 | $47.35 | 276603 |
| 2024-09-06 | -62.27 | $47.64 | 200144 |
| 2024-09-05 | -64.25 | $47.86 | 122000 |
| 2024-09-04 | -76.81 | $47.08 | 117000 |
| 2024-09-03 | -71.66 | $47.40 | 198900 |
| 2024-08-30 | -65.38 | $47.79 | 136927 |
| 2024-08-29 | -69.24 | $47.55 | 117830 |
| 2024-08-28 | -66.58 | $48.28 | 128286 |
| 2024-08-27 | -64.14 | $48.71 | 175233 |
| 2024-08-26 | -66.59 | $48.50 | 314826 |
| 2024-08-23 | -71.03 | $48.12 | 300804 |
| 2024-08-22 | -73.46 | $47.93 | 178000 |
| 2024-08-21 | -68.95 | $48.32 | 210000 |
| 2024-08-20 | -81.23 | $47.26 | 244049 |
| 2024-08-19 | -74.28 | $47.86 | 179600 |
| 2024-08-16 | -69.99 | $48.23 | 341537 |
| 2024-08-15 | -76.13 | $47.70 | 454449 |
| 2024-08-14 | -89.11 | $46.58 | 486140 |
| 2024-08-13 | -76.25 | $47.69 | 136681 |
| 2024-08-12 | -87.25 | $46.74 | 150703 |
| 2024-08-09 | -73.70 | $47.91 | 145020 |
| 2024-08-08 | -81.90 | $46.85 | 256800 |
| 2024-08-07 | -54.51 | $46.36 | 231700 |
| 2024-08-06 | -40.59 | $47.58 | 150331 |
| 2024-08-05 | -43.02 | $47.18 | 193448 |
| 2024-08-02 | -30.28 | $49.28 | 202519 |
| 2024-08-01 | -16.38 | $51.57 | 191445 |
| 2024-07-31 | -10.98 | $52.46 | 207034 |
| 2024-07-30 | -11.29 | $52.41 | 127400 |
| 2024-07-29 | -12.38 | $52.23 | 145951 |
| 2024-07-26 | -12.56 | $52.20 | 237400 |
| 2024-07-25 | -4.17 | $52.48 | 197038 |
| 2024-07-24 | -17.22 | $50.48 | 173846 |
| 2024-07-23 | -12.33 | $51.23 | 161152 |
| 2024-07-22 | -22.24 | $49.71 | 156230 |
| 2024-07-19 | -24.72 | $49.33 | 230261 |
| 2024-07-18 | -27.72 | $48.87 | 347822 |
| 2024-07-17 | -15.07 | $50.81 | 390957 |
| 2024-07-16 | -1.64 | $50.95 | 334073 |
| 2024-07-15 | -18.40 | $47.59 | 301198 |
| 2024-07-12 | -10.90 | $47.19 | 433481 |
| 2024-07-11 | -5.75 | $45.00 | 738608 |
| 2024-07-10 | -91.20 | $38.20 | 164018 |
| 2024-07-09 | -86.34 | $38.34 | 174270 |
| 2024-07-08 | -58.19 | $39.68 | 169465 |
| 2024-07-05 | -56.51 | $39.76 | 100648 |
| 2024-07-03 | -57.52 | $39.92 | 98328 |
| 2024-07-02 | -57.90 | $39.90 | 137395 |
| 2024-07-01 | -61.14 | $39.73 | 146668 |
| 2024-06-28 | -45.33 | $40.56 | 383565 |
| 2024-06-27 | -41.33 | $40.77 | 162227 |
| 2024-06-26 | -55.43 | $40.03 | 187453 |
| 2024-06-25 | -64.76 | $39.54 | 205884 |
| 2024-06-24 | -35.86 | $40.67 | 155255 |
| 2024-06-21 | -26.38 | $41.27 | 551623 |
| 2024-06-20 | -37.76 | $40.55 | 236844 |
| 2024-06-18 | -18.80 | $41.75 | 235514 |
| 2024-06-17 | -46.45 | $40.00 | 133095 |
| 2024-06-14 | -54.50 | $39.49 | 159448 |
| 2024-06-13 | -64.14 | $38.88 | 179954 |
| 2024-06-12 | -45.81 | $40.04 | 151982 |
| 2024-06-11 | -50.55 | $39.74 | 149942 |
| 2024-06-10 | -56.24 | $39.38 | 227773 |
| 2024-06-07 | -37.44 | $40.57 | 121031 |
| 2024-06-06 | -24.49 | $41.39 | 89488 |
| 2024-06-05 | -14.82 | $41.75 | 123182 |
| 2024-06-04 | -4.56 | $42.44 | 163527 |
| 2024-06-03 | -1.48 | $42.24 | 141011 |
| 2024-05-31 | -12.37 | $41.43 | 371193 |
| 2024-05-30 | -26.43 | $40.06 | 232668 |
| 2024-05-29 | -33.86 | $39.54 | 105772 |
| 2024-05-28 | -27.86 | $39.96 | 111536 |
| 2024-05-24 | -27.71 | $39.97 | 187292 |
| 2024-05-23 | -60.29 | $37.69 | 153216 |
| 2024-05-22 | -54.43 | $38.10 | 110448 |
| 2024-05-21 | -42.86 | $38.91 | 83858 |
| 2024-05-20 | -40.71 | $39.06 | 154611 |
| 2024-05-17 | -14.43 | $40.90 | 170703 |
| 2024-05-16 | -11.14 | $41.13 | 166110 |
| 2024-05-15 | -2.94 | $41.18 | 186698 |
| 2024-05-14 | -3.77 | $40.02 | 120031 |
| 2024-05-13 | -11.48 | $39.15 | 114263 |
| 2024-05-10 | -35.91 | $38.89 | 145566 |
| 2024-05-09 | -37.27 | $39.05 | 147609 |
| 2024-05-08 | -51.82 | $38.09 | 158669 |
| 2024-05-07 | -66.95 | $37.93 | 125527 |
| 2024-05-06 | -64.24 | $38.32 | 106286 |
| 2024-05-03 | -77.68 | $37.46 | 106977 |
| 2024-05-02 | -83.53 | $37.07 | 114734 |
| 2024-05-01 | -81.68 | $37.25 | 121602 |
| 2024-04-30 | -83.10 | $37.15 | 108753 |
| 2024-04-29 | -72.02 | $37.93 | 85938 |
| 2024-04-26 | -89.49 | $36.72 | 86781 |
| 2024-04-25 | -91.70 | $36.56 | 112477 |
| 2024-04-24 | -98.41 | $37.01 | 79813 |
| 2024-04-23 | -90.92 | $37.48 | 99125 |
| 2024-04-22 | -91.72 | $37.43 | 84374 |
| 2024-04-19 | -95.06 | $37.22 | 117005 |
| 2024-04-18 | -97.13 | $37.09 | 194992 |
| 2024-04-17 | -98.80 | $37.41 | 105501 |
| 2024-04-16 | -98.70 | $37.89 | 115734 |
| 2024-04-15 | -87.83 | $39.15 | 154137 |
| 2024-04-12 | -61.14 | $40.72 | 107652 |
| 2024-04-11 | -48.76 | $41.22 | 82329 |
| 2024-04-10 | -50.50 | $41.15 | 129797 |
| 2024-04-09 | -15.59 | $42.56 | 58466 |
| 2024-04-08 | -47.59 | $42.20 | 85722 |
| 2024-04-05 | -60.37 | $41.75 | 76874 |
| 2024-04-04 | -65.85 | $41.39 | 123491 |
| 2024-04-03 | -55.03 | $42.10 | 161472 |
| 2024-04-02 | -55.64 | $42.06 | 234589 |
| 2024-04-01 | -55.95 | $42.04 | 114127 |
| 2024-03-28 | -56.71 | $41.99 | 135289 |
| 2024-03-27 | -69.97 | $41.12 | 145125 |
| 2024-03-26 | -94.66 | $39.50 | 92318 |
| 2024-03-25 | -97.87 | $39.29 | 76903 |
| 2024-03-22 | -95.27 | $39.67 | 106804 |
| 2024-03-21 | -75.55 | $40.92 | 141283 |
| 2024-03-20 | -65.62 | $41.55 | 124805 |
| 2024-03-19 | -76.23 | $39.97 | 101500 |
| 2024-03-18 | -77.43 | $39.57 | 113742 |
| 2024-03-15 | -72.24 | $39.88 | 360868 |
| 2024-03-14 | -69.64 | $40.09 | 180447 |
| 2024-03-13 | -51.31 | $41.00 | 123930 |
| 2024-03-12 | -37.53 | $42.04 | 107539 |
| 2024-03-11 | -35.79 | $42.21 | 244842 |
| 2024-03-08 | -10.12 | $44.72 | 227854 |
| 2024-03-07 | -8.06 | $44.71 | 185454 |
| 2024-03-06 | -17.06 | $43.82 | 118802 |
| 2024-03-05 | -22.40 | $43.22 | 147488 |
| 2024-03-04 | -14.60 | $43.97 | 162899 |
| 2024-03-01 | -18.47 | $43.57 | 184962 |
| 2024-02-29 | -4.11 | $45.04 | 292484 |
| 2024-02-28 | -14.66 | $43.77 | 262422 |
| 2024-02-27 | -3.62 | $43.54 | 378264 |
| 2024-02-26 | -11.84 | $42.79 | 273944 |
| 2024-02-23 | -27.48 | $40.82 | 313943 |
| 2024-02-22 | -16.97 | $41.70 | 487651 |
| 2024-02-21 | -12.09 | $38.75 | 129777 |
| 2024-02-20 | -0.88 | $39.26 | 184854 |
| 2024-02-16 | -14.58 | $38.50 | 166400 |
| 2024-02-15 | -2.58 | $39.01 | 197600 |
| 2024-02-14 | -26.65 | $37.55 | 143600 |
| 2024-02-13 | -52.45 | $36.34 | 192400 |
| 2024-02-12 | -8.10 | $38.42 | 141700 |
| 2024-02-09 | -21.20 | $37.27 | 137100 |
| 2024-02-08 | -35.16 | $36.71 | 106200 |
| 2024-02-07 | -51.12 | $36.07 | 147900 |
| 2024-02-06 | -54.83 | $36.54 | 106800 |
| 2024-02-05 | -77.88 | $35.30 | 119300 |
| 2024-02-02 | -67.47 | $35.86 | 99000 |
| 2024-02-01 | -69.89 | $35.73 | 124900 |
| 2024-01-31 | -88.10 | $34.75 | 158000 |
| 2024-01-30 | -64.61 | $36.06 | 138300 |
| 2024-01-29 | -69.66 | $35.87 | 235500 |
| 2024-01-26 | -81.69 | $35.28 | 167200 |
| 2024-01-25 | -78.72 | $35.47 | 235200 |
| 2024-01-24 | -59.47 | $36.70 | 169200 |
| 2024-01-23 | -57.59 | $36.82 | 121200 |
| 2024-01-22 | -56.49 | $36.89 | 207000 |
| 2024-01-19 | -82.32 | $35.24 | 129800 |
| 2024-01-18 | -92.87 | $34.77 | 155800 |
| 2024-01-17 | -82.98 | $35.38 | 92300 |
| 2024-01-16 | -93.86 | $35.76 | 185700 |
| 2024-01-12 | -80.97 | $36.67 | 143000 |
| 2024-01-11 | -44.35 | $37.28 | 136200 |
| 2024-01-10 | -36.22 | $37.66 | 142700 |
| 2024-01-09 | -32.40 | $37.85 | 141300 |
| 2024-01-08 | -29.10 | $38.12 | 126600 |
| 2024-01-05 | -45.11 | $36.81 | 144800 |
| 2024-01-04 | -38.26 | $37.37 | 168400 |
| 2024-01-03 | -30.68 | $37.99 | 217600 |
| 2024-01-02 | -21.03 | $38.78 | 154700 |
| 2023-12-29 | -26.89 | $38.30 | 152100 |
| 2023-12-28 | -9.78 | $39.70 | 210600 |
| 2023-12-27 | -1.01 | $40.17 | 326600 |
| 2023-12-26 | -0.56 | $39.48 | 251100 |
| 2023-12-22 | -4.59 | $37.93 | 178000 |
| 2023-12-21 | -19.86 | $36.92 | 103800 |
| 2023-12-20 | -33.80 | $36.12 | 166400 |
| 2023-12-19 | -6.59 | $37.43 | 228700 |
| 2023-12-18 | -22.85 | $36.16 | 202300 |
| 2023-12-15 | -23.03 | $36.15 | 1.5M |
| 2023-12-14 | -1.21 | $36.94 | 453200 |
| 2023-12-13 | -15.19 | $35.39 | 281900 |
| 2023-12-12 | -54.39 | $33.82 | 186500 |
| 2023-12-11 | -47.64 | $32.96 | 148200 |
| 2023-12-08 | -41.04 | $33.38 | 118200 |
| 2023-12-07 | -42.61 | $33.28 | 125700 |
| 2023-12-06 | -39.31 | $33.49 | 98700 |
| 2023-12-05 | -32.72 | $33.66 | 92000 |
| 2023-12-04 | -15.59 | $34.88 | 131900 |
| 2023-12-01 | -16.71 | $34.80 | 164500 |
| 2023-11-30 | -38.76 | $33.23 | 96000 |
| 2023-11-29 | -34.69 | $33.52 | 117400 |
| 2023-11-28 | -32.30 | $33.69 | 87000 |
| 2023-11-27 | -27.67 | $34.02 | 149600 |
| 2023-11-24 | -22.05 | $34.42 | 96100 |
| 2023-11-22 | -35.67 | $33.45 | 234900 |
| 2023-11-21 | -44.94 | $32.79 | 200800 |
| 2023-11-20 | -26.83 | $34.08 | 254600 |
| 2023-11-17 | -12.08 | $35.13 | 199500 |
| 2023-11-16 | -15.45 | $34.89 | 190400 |
| 2023-11-15 | -24.30 | $34.26 | 205500 |
| 2023-11-14 | -8.38 | $34.12 | 240100 |
| 2023-11-13 | -56.72 | $31.35 | 168000 |
| 2023-11-10 | -76.79 | $30.20 | 195300 |
| 2023-11-09 | -72.43 | $30.45 | 160700 |
| 2023-11-08 | -44.33 | $32.06 | 299700 |
| 2023-11-07 | -90.51 | $29.39 | 164500 |
| 2023-11-06 | -94.89 | $29.34 | 234500 |
| 2023-11-03 | -47.41 | $31.97 | 164200 |
| 2023-11-02 | -71.91 | $30.74 | 131800 |
| 2023-11-01 | -80.48 | $30.31 | 132100 |
| 2023-10-31 | -65.69 | $31.21 | 145100 |
| 2023-10-30 | -84.52 | $30.31 | 95100 |
| 2023-10-27 | -92.23 | $29.96 | 108600 |
| 2023-10-26 | -90.63 | $30.29 | 103800 |
| 2023-10-25 | -83.26 | $30.62 | 78500 |
| 2023-10-24 | -62.28 | $31.56 | 85300 |
| 2023-10-23 | -76.34 | $30.93 | 121200 |
| 2023-10-20 | -60.85 | $31.49 | 150600 |
| 2023-10-19 | -55.74 | $31.73 | 110600 |
| 2023-10-18 | -42.13 | $32.37 | 99000 |
| 2023-10-17 | -23.62 | $33.24 | 193300 |
| 2023-10-16 | -60.47 | $31.33 | 197400 |
| 2023-10-13 | -68.24 | $31.00 | 186400 |
| 2023-10-12 | -56.00 | $31.52 | 90700 |
| 2023-10-11 | -22.35 | $32.95 | 93500 |
| 2023-10-10 | -12.75 | $33.21 | 175500 |
| 2023-10-09 | -22.87 | $32.28 | 131700 |
| 2023-10-06 | -38.56 | $32.63 | 99100 |
| 2023-10-05 | -46.60 | $32.24 | 184400 |
| 2023-10-04 | -59.38 | $31.62 | 136200 |
| 2023-10-03 | -84.12 | $30.42 | 157600 |
| 2023-10-02 | -87.53 | $30.61 | 160400 |
| 2023-09-29 | -86.41 | $30.85 | 138300 |
| 2023-09-28 | -83.05 | $31.15 | 182000 |
| 2023-09-27 | -87.18 | $30.80 | 111300 |
| 2023-09-26 | -93.76 | $30.21 | 118900 |
| 2023-09-25 | -89.19 | $30.62 | 74200 |
| 2023-09-22 | -97.97 | $29.94 | 85200 |
| 2023-09-21 | -93.57 | $30.33 | 97800 |
| 2023-09-20 | -98.08 | $30.46 | 112300 |
| 2023-09-19 | -91.95 | $30.97 | 139300 |
| 2023-09-18 | -82.69 | $31.74 | 311300 |
| 2023-09-15 | -72.60 | $32.58 | 562200 |
| 2023-09-14 | -83.65 | $31.66 | 221500 |
| 2023-09-13 | -90.39 | $31.11 | 366700 |
| 2023-09-12 | -84.43 | $31.65 | 192700 |
| 2023-09-11 | -68.20 | $33.20 | 245700 |
| 2023-09-08 | -68.15 | $33.24 | 263800 |
| 2023-09-07 | -65.12 | $33.68 | 477200 |
| 2023-09-06 | -92.29 | $31.11 | 437500 |
| 2023-09-05 | -93.59 | $31.76 | 586300 |
| 2023-09-01 | -45.83 | $37.90 | 161900 |
| 2023-08-31 | -46.46 | $37.86 | 230700 |
| 2023-08-30 | -42.36 | $38.12 | 187900 |
| 2023-08-29 | -43.31 | $38.06 | 143600 |
| 2023-08-28 | -52.44 | $37.48 | 102100 |
| 2023-08-25 | -53.33 | $37.37 | 75800 |
| 2023-08-24 | -57.05 | $37.13 | 141300 |
| 2023-08-23 | -52.56 | $37.42 | 100800 |
| 2023-08-22 | -46.64 | $37.69 | 96300 |
| 2023-08-21 | -45.13 | $37.57 | 198000 |
| 2023-08-18 | -43.18 | $37.71 | 117500 |
| 2023-08-17 | -44.57 | $37.61 | 141800 |
| 2023-08-16 | -34.54 | $38.33 | 121500 |
| 2023-08-15 | -29.53 | $38.69 | 104100 |
| 2023-08-14 | -23.68 | $39.11 | 224300 |
| 2023-08-11 | -22.72 | $38.99 | 98400 |
| 2023-08-10 | -17.37 | $39.33 | 144500 |
| 2023-08-09 | -20.94 | $39.02 | 209200 |
| 2023-08-08 | -2.92 | $39.25 | 220900 |
| 2023-08-07 | -7.04 | $38.06 | 173700 |
| 2023-08-04 | -10.89 | $37.67 | 228500 |
| 2023-08-03 | -12.84 | $36.08 | 152300 |
| 2023-08-02 | -9.11 | $36.28 | 109500 |
| 2023-08-01 | -0.39 | $36.95 | 154800 |
| 2023-07-31 | -0.41 | $36.63 | 137900 |
| 2023-07-28 | -15.22 | $34.76 | 91100 |
| 2023-07-27 | -18.48 | $34.55 | 125300 |
| 2023-07-26 | -4.96 | $35.24 | 109600 |
| 2023-07-25 | -19.68 | $34.32 | 127100 |
| 2023-07-24 | -23.68 | $34.07 | 135300 |
| 2023-07-21 | -16.24 | $34.47 | 143600 |
| 2023-07-20 | -12.78 | $34.70 | 109400 |
| 2023-07-19 | -11.73 | $34.77 | 187300 |
| 2023-07-18 | -0.67 | $34.87 | 178200 |
| 2023-07-17 | -4.26 | $33.62 | 128600 |
| 2023-07-14 | -5.97 | $33.47 | 146300 |
| 2023-07-13 | -15.74 | $32.70 | 158900 |
| 2023-07-12 | -29.94 | $32.69 | 100200 |
| 2023-07-11 | -41.40 | $32.07 | 72000 |
| 2023-07-10 | -41.77 | $32.05 | 138500 |
| 2023-07-07 | -65.99 | $30.74 | 121700 |
| 2023-07-06 | -82.44 | $29.85 | 217300 |
| 2023-07-05 | -68.95 | $30.58 | 257000 |
| 2023-07-03 | -60.81 | $31.02 | 55900 |
| 2023-06-30 | -50.09 | $31.60 | 133300 |
| 2023-06-29 | -35.12 | $32.41 | 130800 |
| 2023-06-28 | -37.71 | $32.27 | 141400 |
| 2023-06-27 | -58.60 | $31.14 | 122200 |
| 2023-06-26 | -87.99 | $29.55 | 111600 |
| 2023-06-23 | -85.58 | $29.68 | 621800 |
| 2023-06-22 | -97.44 | $29.74 | 185600 |
| 2023-06-21 | -76.90 | $31.08 | 115900 |
| 2023-06-20 | -64.29 | $31.61 | 137900 |
| 2023-06-16 | -76.18 | $31.12 | 437300 |
| 2023-06-15 | -54.95 | $32.02 | 164800 |
| 2023-06-14 | -66.75 | $31.52 | 261800 |
| 2023-06-13 | -21.23 | $33.45 | 205000 |
| 2023-06-12 | -34.20 | $32.90 | 154800 |
| 2023-06-09 | -29.01 | $33.12 | 99400 |
| 2023-06-08 | -23.35 | $33.36 | 179900 |
| 2023-06-07 | -16.04 | $33.67 | 171100 |
| 2023-06-06 | -17.84 | $33.59 | 179700 |
| 2023-06-05 | -54.55 | $32.44 | 142200 |
| 2023-06-02 | -35.05 | $33.74 | 155200 |
| 2023-06-01 | -61.03 | $32.28 | 128300 |
| 2023-05-31 | -72.78 | $31.62 | 221600 |
| 2023-05-30 | -86.23 | $30.93 | 86000 |
| 2023-05-26 | -81.00 | $31.27 | 102200 |
| 2023-05-25 | -85.17 | $31.10 | 173700 |
| 2023-05-24 | -82.53 | $31.28 | 151600 |
| 2023-05-23 | -83.11 | $31.24 | 160900 |
| 2023-05-22 | -80.08 | $31.55 | 204000 |
| 2023-05-19 | -63.62 | $33.35 | 185600 |
| 2023-05-18 | -58.77 | $33.85 | 123600 |
| 2023-05-17 | -62.99 | $33.71 | 157400 |
| 2023-05-16 | -73.63 | $32.89 | 128300 |
| 2023-05-15 | -64.31 | $33.88 | 162300 |
| 2023-05-12 | -67.89 | $33.50 | 129200 |
| 2023-05-11 | -73.45 | $32.91 | 156700 |
| 2023-05-10 | -76.18 | $32.62 | 178900 |
| 2023-05-09 | -83.62 | $31.83 | 270800 |
| 2023-05-08 | -76.30 | $34.98 | 204300 |
| 2023-05-05 | -77.63 | $34.88 | 194600 |
| 2023-05-04 | -87.35 | $34.15 | 165500 |
| 2023-05-03 | -93.87 | $35.04 | 157100 |
| 2023-05-02 | -94.37 | $35.01 | 156200 |
| 2023-05-01 | -85.96 | $35.81 | 127600 |
| 2023-04-28 | -94.91 | $35.49 | 152800 |
| 2023-04-27 | -84.18 | $36.08 | 93600 |
| 2023-04-26 | -95.09 | $35.48 | 108000 |
| 2023-04-25 | -77.47 | $36.48 | 91300 |
| 2023-04-24 | -58.06 | $37.54 | 94200 |
| 2023-04-21 | -36.63 | $38.71 | 203700 |
| 2023-04-20 | -74.54 | $36.64 | 226700 |
| 2023-04-19 | -7.88 | $40.28 | 204300 |
| 2023-04-18 | -4.77 | $40.24 | 151500 |
| 2023-04-17 | -17.28 | $39.51 | 79800 |
| 2023-04-14 | -26.02 | $39.06 | 124900 |
| 2023-04-13 | -4.04 | $40.17 | 185500 |
| 2023-04-12 | -25.89 | $38.87 | 217200 |
| 2023-04-11 | -8.97 | $39.87 | 231200 |
| 2023-04-10 | -23.13 | $38.92 | 173300 |
| 2023-04-06 | -35.00 | $38.16 | 129900 |
| 2023-04-05 | -33.28 | $38.27 | 124000 |
| 2023-04-04 | -25.16 | $38.79 | 142200 |
| 2023-04-03 | -42.19 | $37.70 | 157700 |
| 2023-03-31 | -61.41 | $36.47 | 191300 |
| 2023-03-30 | -72.19 | $35.78 | 188700 |
| 2023-03-29 | -42.03 | $37.71 | 187500 |
| 2023-03-28 | -33.28 | $38.27 | 93900 |
| 2023-03-27 | -21.09 | $39.05 | 153100 |
| 2023-03-24 | -34.53 | $38.19 | 102200 |
| 2023-03-23 | -24.68 | $38.50 | 152400 |
| 2023-03-22 | -10.71 | $39.18 | 265900 |
| 2023-03-21 | -3.08 | $39.66 | 350800 |
| 2023-03-20 | -28.90 | $36.71 | 167200 |
| 2023-03-17 | -25.25 | $36.93 | 639700 |
| 2023-03-16 | -22.76 | $37.08 | 211400 |
| 2023-03-15 | -48.17 | $35.55 | 235200 |
| 2023-03-14 | -43.85 | $35.81 | 169000 |
| 2023-03-13 | -51.99 | $35.32 | 186200 |
| 2023-03-10 | -57.81 | $34.97 | 222500 |
| 2023-03-09 | -36.38 | $36.26 | 216200 |
| 2023-03-08 | -26.25 | $36.87 | 179600 |
| 2023-03-07 | -44.85 | $35.75 | 162300 |
| 2023-03-06 | -38.87 | $36.11 | 264700 |
| 2023-03-03 | -6.98 | $38.03 | 177500 |
| 2023-03-02 | -1.09 | $37.86 | 203100 |
| 2023-03-01 | -21.69 | $36.51 | 207400 |
| 2023-02-28 | -52.59 | $34.90 | 341100 |
| 2023-02-27 | -45.87 | $35.25 | 202800 |
| 2023-02-24 | -42.23 | $35.44 | 259300 |
| 2023-02-23 | -89.27 | $32.65 | 149800 |
| 2023-02-22 | -80.14 | $33.16 | 157300 |
| 2023-02-21 | -79.07 | $33.22 | 145500 |
| 2023-02-17 | -56.89 | $34.46 | 93400 |
| 2023-02-16 | -50.63 | $34.81 | 104100 |
| 2023-02-15 | -46.69 | $35.03 | 110200 |
| 2023-02-14 | -45.44 | $35.10 | 162100 |
| 2023-02-13 | -49.73 | $34.86 | 119600 |
| 2023-02-10 | -54.92 | $34.57 | 78100 |
| 2023-02-09 | -48.48 | $34.93 | 158800 |
| 2023-02-08 | -47.88 | $34.59 | 105700 |
| 2023-02-07 | -24.58 | $35.76 | 131800 |
| 2023-02-06 | -30.70 | $34.92 | 110000 |
| 2023-02-03 | -12.78 | $36.35 | 183400 |
| 2023-02-02 | -6.74 | $36.96 | 164800 |
| 2023-02-01 | -4.80 | $36.27 | 162200 |
| 2023-01-31 | -9.91 | $35.64 | 181500 |
| 2023-01-30 | -24.38 | $34.22 | 117000 |
| 2023-01-27 | -17.91 | $34.79 | 114400 |
| 2023-01-26 | -31.29 | $33.61 | 80800 |
| 2023-01-25 | -32.09 | $33.54 | 72800 |
| 2023-01-24 | -35.26 | $33.26 | 86000 |
| 2023-01-23 | -29.71 | $33.75 | 106200 |
| 2023-01-20 | -26.64 | $34.02 | 116000 |
| 2023-01-19 | -34.47 | $33.33 | 143400 |
| 2023-01-18 | -20.98 | $34.52 | 163500 |
| 2023-01-17 | -14.40 | $35.10 | 177800 |
| 2023-01-13 | -1.10 | $35.90 | 248300 |
| 2023-01-12 | -1.07 | $35.24 | 311700 |
| 2023-01-11 | 0.00 | $33.30 | 222000 |
| 2023-01-10 | -11.09 | $31.30 | 175100 |
| 2023-01-09 | -34.48 | $30.14 | 183500 |
| 2023-01-06 | -70.56 | $28.35 | 135500 |
| 2023-01-05 | -80.85 | $27.84 | 227300 |
| 2023-01-04 | -63.51 | $28.70 | 195700 |
| 2023-01-03 | -72.38 | $28.26 | 247700 |
| 2022-12-30 | -45.56 | $29.59 | 115100 |
| 2022-12-29 | -42.94 | $29.72 | 112100 |
| 2022-12-28 | -63.31 | $28.71 | 131900 |
| 2022-12-27 | -54.64 | $29.14 | 117800 |
| 2022-12-23 | -39.52 | $29.89 | 126300 |
| 2022-12-22 | -21.37 | $30.79 | 154700 |
| 2022-12-21 | -21.37 | $30.79 | 202200 |
| 2022-12-20 | -59.88 | $28.88 | 339000 |
| 2022-12-19 | -48.39 | $29.45 | 334000 |
| 2022-12-16 | -14.31 | $31.14 | 2.2M |
| 2022-12-15 | -93.61 | $27.17 | 276800 |
| 2022-12-14 | -65.22 | $29.55 | 250800 |
| 2022-12-13 | -72.89 | $29.34 | 291100 |
| 2022-12-12 | -76.20 | $29.40 | 201800 |
| 2022-12-09 | -86.82 | $28.64 | 184100 |
| 2022-12-08 | -80.05 | $29.70 | 233400 |
| 2022-12-07 | -84.07 | $29.20 | 318700 |
| 2022-12-06 | -80.77 | $29.61 | 504100 |
| 2022-12-05 | -84.63 | $29.13 | 307500 |
| 2022-12-02 | -90.51 | $28.40 | 147400 |
| 2022-12-01 | -91.07 | $28.33 | 176100 |
| 2022-11-30 | -90.02 | $28.46 | 324700 |
| 2022-11-29 | -95.94 | $27.83 | 165700 |
| 2022-11-28 | -95.45 | $28.10 | 206200 |
| 2022-11-25 | -84.46 | $29.43 | 121200 |
| 2022-11-23 | -87.85 | $29.02 | 200000 |
| 2022-11-22 | -95.21 | $28.13 | 198900 |
| 2022-11-21 | -97.18 | $28.28 | 316800 |
| 2022-11-18 | -93.07 | $30.12 | 339100 |
| 2022-11-17 | -95.78 | $30.12 | 358700 |
| 2022-11-16 | -94.37 | $30.60 | 353200 |
| 2022-11-15 | -65.29 | $33.78 | 197100 |
| 2022-11-14 | -67.63 | $33.57 | 266900 |
| 2022-11-11 | -34.04 | $36.59 | 284900 |
| 2022-11-10 | -36.93 | $36.33 | 632800 |
| 2022-11-09 | -34.91 | $36.18 | 626800 |
| 2022-11-08 | -23.23 | $37.17 | 425000 |
| 2022-11-07 | -33.04 | $36.01 | 494700 |
| 2022-11-04 | -8.76 | $37.95 | 452600 |
| 2022-11-03 | -67.63 | $33.23 | 307600 |
| 2022-11-02 | -54.47 | $34.94 | 242900 |
| 2022-11-01 | -52.20 | $35.23 | 228100 |
| 2022-10-31 | -53.31 | $35.46 | 323200 |
| 2022-10-28 | -56.23 | $35.16 | 194300 |
| 2022-10-27 | -61.61 | $34.61 | 167600 |
| 2022-10-26 | -59.67 | $34.81 | 176700 |
| 2022-10-25 | -70.75 | $33.67 | 165500 |
| 2022-10-24 | -87.52 | $31.99 | 187300 |
| 2022-10-21 | -88.18 | $32.01 | 207900 |
| 2022-10-20 | -89.03 | $32.02 | 230300 |
| 2022-10-19 | -87.85 | $32.21 | 229800 |
| 2022-10-18 | -78.80 | $33.67 | 260900 |
| 2022-10-17 | -82.83 | $33.12 | 263800 |
| 2022-10-14 | -94.72 | $31.50 | 237600 |
| 2022-10-13 | -81.36 | $33.32 | 263200 |
| 2022-10-12 | -94.67 | $32.68 | 214400 |
| 2022-10-11 | -91.19 | $33.54 | 273500 |
| 2022-10-10 | -98.54 | $33.63 | 293200 |
| 2022-10-07 | -98.90 | $35.45 | 254800 |
| 2022-10-06 | -83.65 | $39.14 | 101100 |
| 2022-10-05 | -74.60 | $39.71 | 174500 |
| 2022-10-04 | -55.56 | $40.91 | 257400 |
| 2022-10-03 | -82.22 | $39.23 | 216500 |
| 2022-09-30 | -85.87 | $39.00 | 427600 |
| 2022-09-29 | -80.79 | $39.32 | 255000 |
| 2022-09-28 | -73.49 | $39.78 | 514000 |
| 2022-09-27 | -79.68 | $39.39 | 185700 |
| 2022-09-26 | -61.59 | $40.53 | 321700 |
| 2022-09-23 | -64.65 | $41.09 | 214000 |
| 2022-09-22 | -72.25 | $40.58 | 290700 |
| 2022-09-21 | -60.66 | $41.71 | 452400 |
| 2022-09-20 | -88.74 | $39.14 | 123900 |
| 2022-09-19 | -93.23 | $39.00 | 220500 |
| 2022-09-16 | -97.62 | $39.24 | 428000 |
| 2022-09-15 | -83.83 | $41.05 | 328100 |
| 2022-09-14 | -66.39 | $42.96 | 270700 |
| 2022-09-13 | -75.05 | $42.13 | 346700 |
| 2022-09-12 | -65.52 | $43.14 | 184200 |
| 2022-09-09 | -72.91 | $42.53 | 207900 |
| 2022-09-08 | -84.28 | $41.60 | 226900 |
| 2022-09-07 | -85.28 | $41.54 | 249900 |
| 2022-09-06 | -92.31 | $40.81 | 423400 |
| 2022-09-02 | -98.67 | $40.23 | 274500 |
| 2022-09-01 | -92.33 | $42.38 | 168200 |
| 2022-08-31 | -94.18 | $43.13 | 177200 |
| 2022-08-30 | -97.58 | $42.67 | 137700 |
| 2022-08-29 | -96.28 | $43.25 | 164900 |
| 2022-08-26 | -98.47 | $43.20 | 209000 |
| 2022-08-25 | -85.42 | $46.46 | 167400 |
| 2022-08-24 | -85.86 | $46.40 | 227100 |
| 2022-08-23 | -91.78 | $45.60 | 191700 |
| 2022-08-22 | -96.19 | $45.11 | 279400 |
| 2022-08-19 | -89.77 | $46.68 | 323300 |
| 2022-08-18 | -85.17 | $47.26 | 200500 |
| 2022-08-17 | -82.16 | $47.64 | 315600 |
| 2022-08-16 | -81.68 | $47.70 | 283700 |
| 2022-08-15 | -65.23 | $49.05 | 276200 |
| 2022-08-12 | -58.26 | $49.61 | 258500 |
| 2022-08-11 | -59.51 | $49.43 | 203700 |
| 2022-08-10 | -46.86 | $51.14 | 359300 |
| 2022-08-09 | -50.03 | $50.59 | 316500 |
| 2022-08-08 | -34.10 | $52.95 | 168600 |
| 2022-08-05 | -24.31 | $54.40 | 331300 |
| 2022-08-04 | -16.07 | $55.62 | 369000 |
| 2022-08-03 | -7.27 | $56.87 | 270600 |
| 2022-08-02 | -0.70 | $56.80 | 220200 |
| 2022-08-01 | -4.05 | $54.69 | 233600 |
| 2022-07-29 | -5.04 | $53.03 | 132900 |
| 2022-07-28 | -2.80 | $52.99 | 163100 |
| 2022-07-27 | -4.98 | $52.64 | 195800 |
| 2022-07-26 | -13.43 | $51.04 | 130900 |
| 2022-07-25 | -13.31 | $51.06 | 138500 |
| 2022-07-22 | -13.88 | $50.97 | 336300 |
| 2022-07-21 | -4.05 | $52.52 | 374900 |
| 2022-07-20 | -5.68 | $49.19 | 353000 |
| 2022-07-19 | -2.87 | $47.82 | 238900 |
| 2022-07-18 | -29.45 | $43.90 | 177500 |
| 2022-07-15 | -6.45 | $46.53 | 239500 |
| 2022-07-14 | -21.32 | $44.34 | 207500 |
| 2022-07-13 | -10.01 | $45.97 | 192500 |
| 2022-07-12 | -14.72 | $45.26 | 155800 |
| 2022-07-11 | -18.37 | $44.71 | 136400 |
| 2022-07-08 | -11.60 | $45.73 | 189800 |
| 2022-07-07 | -1.42 | $46.24 | 281200 |
| 2022-07-06 | -8.02 | $42.15 | 140600 |
| 2022-07-05 | -1.74 | $41.45 | 263600 |
| 2022-07-01 | -27.11 | $38.61 | 262900 |
| 2022-06-30 | -27.35 | $38.59 | 184000 |
| 2022-06-29 | -16.43 | $39.52 | 134500 |
| 2022-06-28 | -17.14 | $39.46 | 144100 |
| 2022-06-27 | -7.28 | $40.30 | 167200 |
| 2022-06-24 | -9.74 | $40.09 | 470400 |
| 2022-06-23 | -1.30 | $39.98 | 296300 |
| 2022-06-22 | -18.24 | $37.33 | 398600 |
| 2022-06-21 | -24.21 | $36.97 | 328700 |
| 2022-06-17 | -61.36 | $34.73 | 353100 |
| 2022-06-16 | -69.82 | $34.22 | 226800 |
| 2022-06-15 | -37.36 | $35.80 | 245600 |
| 2022-06-14 | -63.49 | $33.96 | 168800 |
| 2022-06-13 | -67.05 | $33.71 | 271000 |
| 2022-06-10 | -46.31 | $35.17 | 174700 |
| 2022-06-09 | -25.25 | $36.18 | 310700 |
| 2022-06-08 | -32.55 | $35.53 | 179800 |
| 2022-06-07 | -27.95 | $35.94 | 327000 |
| 2022-06-06 | -55.78 | $33.46 | 640600 |
| 2022-06-03 | -14.14 | $37.17 | 326000 |
| 2022-06-02 | -14.87 | $38.28 | 312300 |
| 2022-06-01 | -34.22 | $36.69 | 491200 |
| 2022-05-31 | -26.42 | $37.54 | 495400 |
| 2022-05-27 | -34.86 | $36.62 | 148100 |
| 2022-05-26 | -44.59 | $35.56 | 181600 |
| 2022-05-25 | -50.09 | $34.96 | 168300 |
| 2022-05-24 | -57.61 | $34.14 | 161400 |
| 2022-05-23 | -51.38 | $34.82 | 261000 |
| 2022-05-20 | -43.63 | $36.11 | 241100 |
| 2022-05-19 | -54.83 | $34.80 | 270600 |
| 2022-05-18 | -78.94 | $32.47 | 279700 |
| 2022-05-17 | -69.16 | $33.84 | 288900 |
| 2022-05-16 | -72.89 | $33.41 | 247800 |
| 2022-05-13 | -50.03 | $36.69 | 290600 |
| 2022-05-12 | -71.71 | $33.58 | 359400 |
| 2022-05-11 | -95.48 | $30.56 | 250500 |
| 2022-05-10 | -95.81 | $31.32 | 341800 |
| 2022-05-09 | -96.42 | $32.02 | 310400 |
| 2022-05-06 | -87.45 | $35.54 | 357800 |
| 2022-05-05 | -88.26 | $37.10 | 318300 |
| 2022-05-04 | -65.99 | $39.90 | 202700 |
| 2022-05-03 | -87.56 | $37.85 | 148700 |
| 2022-05-02 | -83.58 | $38.53 | 225800 |
| 2022-04-29 | -98.22 | $36.48 | 178000 |
| 2022-04-28 | -85.87 | $38.21 | 178300 |
| 2022-04-27 | -97.88 | $37.81 | 250800 |
| 2022-04-26 | -97.08 | $38.38 | 230400 |
| 2022-04-25 | -79.37 | $40.85 | 264900 |
| 2022-04-22 | -92.07 | $39.12 | 526600 |
| 2022-04-21 | -93.20 | $39.60 | 271300 |
| 2022-04-20 | -85.18 | $42.35 | 206900 |
| 2022-04-19 | -81.98 | $42.70 | 220600 |
| 2022-04-18 | -91.49 | $41.66 | 239100 |
| 2022-04-14 | -79.23 | $43.00 | 339200 |
| 2022-04-13 | -85.00 | $42.71 | 274300 |
| 2022-04-12 | -91.96 | $41.59 | 264000 |
| 2022-04-11 | -64.49 | $41.78 | 305700 |
| 2022-04-08 | -47.09 | $44.30 | 190900 |
| 2022-04-07 | -34.17 | $46.32 | 340700 |
| 2022-04-06 | -37.81 | $45.75 | 150800 |
| 2022-04-05 | -30.52 | $46.89 | 211100 |
| 2022-04-04 | -17.72 | $48.89 | 134200 |
| 2022-04-01 | -15.04 | $49.31 | 311500 |
| 2022-03-31 | -20.41 | $48.47 | 183000 |
| 2022-03-30 | -13.50 | $49.55 | 194500 |
| 2022-03-29 | -4.15 | $50.36 | 267600 |
| 2022-03-28 | -21.47 | $47.77 | 193700 |
| 2022-03-25 | -26.54 | $47.96 | 196300 |
| 2022-03-24 | -41.84 | $49.53 | 220600 |
| 2022-03-23 | -40.03 | $49.95 | 328400 |
| 2022-03-22 | -41.06 | $49.71 | 439200 |
| 2022-03-21 | -50.02 | $47.63 | 272900 |
| 2022-03-18 | -46.92 | $48.35 | 614600 |
| 2022-03-17 | -41.10 | $49.70 | 501200 |
| 2022-03-16 | -59.59 | $45.41 | 629200 |
| 2022-03-15 | -83.44 | $39.91 | 625500 |
| 2022-03-14 | -99.01 | $36.28 | 612500 |
| 2022-03-11 | -95.54 | $40.28 | 322500 |
| 2022-03-10 | -81.91 | $43.38 | 223500 |
| 2022-03-09 | -82.54 | $43.24 | 347100 |
| 2022-03-08 | -93.62 | $40.74 | 411700 |
| 2022-03-07 | -99.49 | $40.26 | 552900 |
| 2022-03-04 | -95.32 | $41.51 | 419100 |
| 2022-03-03 | -97.36 | $43.43 | 342200 |
| 2022-03-02 | -87.82 | $46.79 | 372500 |
| 2022-03-01 | -97.43 | $45.91 | 573100 |
| 2022-02-28 | -87.35 | $48.12 | 733200 |
| 2022-02-25 | -67.32 | $50.51 | 779800 |
| 2022-02-24 | -35.05 | $55.95 | 404000 |
| 2022-02-23 | -61.09 | $51.56 | 357400 |
| 2022-02-22 | -51.66 | $53.15 | 255900 |
| 2022-02-18 | -44.42 | $54.37 | 325500 |
| 2022-02-17 | -46.26 | $54.06 | 244400 |
| 2022-02-16 | -21.12 | $58.30 | 216000 |
| 2022-02-15 | -16.49 | $59.08 | 226500 |
| 2022-02-14 | -33.57 | $56.20 | 555100 |
| 2022-02-11 | -21.65 | $58.21 | 395200 |
| 2022-02-10 | -44.61 | $56.57 | 670500 |
| 2022-02-09 | -51.21 | $55.30 | 473500 |
| 2022-02-08 | -76.03 | $50.06 | 219300 |
| 2022-02-07 | -86.59 | $47.83 | 226700 |
| 2022-02-04 | -83.28 | $48.53 | 299400 |
| 2022-02-03 | -72.95 | $50.71 | 322000 |
| 2022-02-02 | -70.20 | $51.29 | 250700 |
| 2022-02-01 | -65.92 | $52.88 | 325600 |
| 2022-01-31 | -77.66 | $51.48 | 244000 |
| 2022-01-28 | -92.59 | $47.24 | 351800 |
| 2022-01-27 | -98.33 | $46.35 | 344400 |
| 2022-01-26 | -93.84 | $48.87 | 382500 |
| 2022-01-25 | -87.82 | $50.56 | 223900 |
| 2022-01-24 | -78.57 | $53.16 | 748000 |
| 2022-01-21 | -96.64 | $51.37 | 380900 |
| 2022-01-20 | -99.02 | $53.01 | 322200 |
| 2022-01-19 | -99.62 | $54.16 | 317700 |
| 2022-01-18 | -99.01 | $55.27 | 353200 |
| 2022-01-14 | -84.31 | $60.35 | 344100 |
| 2022-01-13 | -80.40 | $61.04 | 304200 |
| 2022-01-12 | -62.04 | $64.28 | 267200 |
| 2022-01-11 | -57.28 | $65.12 | 259000 |
| 2022-01-10 | -73.21 | $62.59 | 336400 |
| 2022-01-07 | -88.96 | $60.06 | 382900 |
| 2022-01-06 | -82.47 | $61.92 | 300000 |
| 2022-01-05 | -97.11 | $60.47 | 503900 |
| 2022-01-04 | -82.44 | $65.34 | 331600 |
| 2022-01-03 | -74.50 | $67.04 | 533700 |
| 2021-12-31 | -56.27 | $73.48 | 633200 |
| 2021-12-30 | -60.26 | $72.87 | 339300 |
| 2021-12-29 | -65.23 | $74.11 | 355700 |
| 2021-12-28 | -72.39 | $71.53 | 396500 |
| 2021-12-27 | -77.07 | $70.56 | 204200 |
| 2021-12-23 | -76.36 | $70.84 | 214700 |
| 2021-12-22 | -75.13 | $71.32 | 317200 |
| 2021-12-21 | -79.92 | $70.90 | 635100 |
| 2021-12-20 | -91.13 | $66.48 | 454700 |
| 2021-12-17 | -86.80 | $68.93 | 1.3M |
| 2021-12-16 | -99.33 | $67.73 | 651700 |
| 2021-12-15 | -92.44 | $73.13 | 602100 |
| 2021-12-14 | -96.48 | $70.93 | 528100 |
| 2021-12-13 | -96.48 | $73.01 | 357400 |
| 2021-12-10 | -93.30 | $74.99 | 510300 |
| 2021-12-09 | -87.26 | $78.76 | 261300 |
| 2021-12-08 | -83.77 | $80.94 | 400700 |
| 2021-12-07 | -83.32 | $81.22 | 393700 |
| 2021-12-06 | -91.69 | $76.00 | 624100 |
| 2021-12-03 | -95.66 | $75.53 | 845900 |
| 2021-12-02 | -73.26 | $88.54 | 338600 |
| 2021-12-01 | -77.05 | $85.38 | 556600 |
| 2021-11-30 | -62.09 | $93.67 | 494100 |
| 2021-11-29 | -56.91 | $96.75 | 341800 |
| 2021-11-26 | -58.56 | $94.56 | 211100 |
| 2021-11-24 | -52.89 | $98.30 | 306700 |
| 2021-11-23 | -52.91 | $98.29 | 456200 |
| 2021-11-22 | -43.50 | $104.50 | 465600 |
| 2021-11-19 | -29.92 | $113.47 | 274900 |
| 2021-11-18 | -30.89 | $112.83 | 483500 |
| 2021-11-17 | -24.03 | $117.36 | 281200 |
| 2021-11-16 | -20.87 | $119.45 | 601700 |
| 2021-11-15 | -21.37 | $119.12 | 2.4M |
| 2021-11-12 | -0.12 | $109.93 | 540500 |
| 2021-11-11 | -4.54 | $105.05 | 412700 |
| 2021-11-10 | -9.62 | $97.72 | 540600 |
| 2021-11-09 | -0.94 | $97.80 | 599700 |
| 2021-11-08 | -17.21 | $88.21 | 378400 |
| 2021-11-05 | -25.96 | $85.99 | 909800 |
| 2021-11-04 | -70.23 | $72.39 | 359700 |
| 2021-11-03 | -61.84 | $74.96 | 263100 |
| 2021-11-02 | -81.12 | $71.45 | 302400 |
| 2021-11-01 | -86.91 | $70.67 | 351600 |
| 2021-10-29 | -94.58 | $68.63 | 438600 |
| 2021-10-28 | -83.87 | $72.27 | 340700 |
| 2021-10-27 | -96.66 | $69.07 | 214100 |
| 2021-10-26 | -89.50 | $71.49 | 260000 |
| 2021-10-25 | -86.94 | $72.34 | 361500 |
| 2021-10-22 | -88.00 | $72.03 | 228300 |
| 2021-10-21 | -88.33 | $71.92 | 492400 |
| 2021-10-20 | -95.15 | $69.63 | 478900 |
| 2021-10-19 | -96.24 | $69.38 | 361000 |
| 2021-10-18 | -88.32 | $72.03 | 337600 |
| 2021-10-15 | -89.93 | $71.49 | 312400 |
| 2021-10-14 | -91.51 | $70.96 | 459800 |
| 2021-10-13 | -90.83 | $71.19 | 458300 |
| 2021-10-12 | -90.32 | $71.36 | 445500 |
| 2021-10-11 | -90.14 | $71.42 | 1.0M |
| 2021-10-08 | -98.07 | $74.13 | 991700 |
| 2021-10-07 | -76.98 | $83.90 | 683500 |
| 2021-10-06 | -72.58 | $84.91 | 436100 |
| 2021-10-05 | -47.00 | $90.79 | 292600 |
| 2021-10-04 | -50.91 | $89.89 | 306300 |
| 2021-10-01 | -51.39 | $89.42 | 493100 |
| 2021-09-30 | -42.88 | $91.05 | 862400 |
| 2021-09-29 | -21.75 | $95.24 | 535300 |
| 2021-09-28 | -23.89 | $94.48 | 586500 |
| 2021-09-27 | -3.82 | $100.41 | 564700 |
| 2021-09-24 | -17.73 | $95.62 | 504100 |
| 2021-09-23 | -15.40 | $96.37 | 653400 |
| 2021-09-22 | -34.24 | $90.29 | 569600 |
| 2021-09-21 | -49.77 | $85.07 | 823400 |
| 2021-09-20 | -56.68 | $82.81 | 1.3M |
| 2021-09-17 | -13.86 | $96.81 | 7.0M |
| 2021-09-16 | -14.53 | $95.16 | 809500 |
| 2021-09-15 | -11.20 | $96.20 | 1.1M |
| 2021-09-14 | -23.49 | $91.74 | 657100 |
| 2021-09-13 | -30.52 | $89.60 | 897100 |
| 2021-09-10 | -13.17 | $94.88 | 898300 |
| 2021-09-09 | -9.68 | $91.69 | 854700 |
| 2021-09-08 | -9.61 | $87.45 | 759800 |
| 2021-09-07 | -21.38 | $84.37 | 1.2M |
| 2021-09-03 | -33.83 | $80.03 | 407400 |
| 2021-09-02 | -52.50 | $79.49 | 528100 |
| 2021-09-01 | -69.28 | $76.86 | 334900 |
| 2021-08-31 | -72.75 | $75.91 | 381800 |
| 2021-08-30 | -89.52 | $71.32 | 318600 |
| 2021-08-27 | -75.79 | $75.08 | 519500 |
| 2021-08-26 | -96.40 | $69.55 | 273600 |
| 2021-08-25 | -89.93 | $71.98 | 386800 |
| 2021-08-24 | -94.75 | $70.29 | 312700 |
| 2021-08-23 | -92.06 | $71.91 | 360900 |
| 2021-08-20 | -96.23 | $70.19 | 324100 |
| 2021-08-19 | -99.26 | $68.79 | 437600 |
| 2021-08-18 | -97.38 | $73.65 | 335300 |
| 2021-08-17 | -97.95 | $74.92 | 379000 |
| 2021-08-16 | -96.14 | $75.65 | 242000 |
| 2021-08-13 | -90.95 | $76.54 | 340900 |
| 2021-08-12 | -93.30 | $75.56 | 590800 |
| 2021-08-11 | -80.78 | $79.87 | 374600 |
| 2021-08-10 | -75.80 | $82.01 | 516300 |
| 2021-08-09 | -69.23 | $84.83 | 511800 |
| 2021-08-06 | -78.24 | $80.96 | 658800 |
| 2021-08-05 | -48.22 | $93.85 | 388700 |
| 2021-08-04 | -52.90 | $91.84 | 458200 |
| 2021-08-03 | -59.70 | $88.92 | 601800 |
| 2021-08-02 | -53.06 | $89.16 | 440700 |
| 2021-07-30 | -52.38 | $88.37 | 622600 |
| 2021-07-29 | -29.33 | $99.08 | 302800 |
| 2021-07-28 | -29.90 | $98.40 | 343500 |
| 2021-07-27 | -31.79 | $97.15 | 672800 |
| 2021-07-26 | -6.29 | $110.87 | 417400 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
27.02
2026-07-24
Close Price
$41.55
Vol: 108705Average Directional Index - Detailed Analysis
Minimum
7.91
Average
22.12
Maximum
43.46
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 27.02 | $41.55 | 108705 |
| 2026-07-23 | 27.84 | $40.99 | 872193 |
| 2026-07-22 | 28.64 | $41.94 | 574939 |
| 2026-07-21 | 30.13 | $45.46 | 443080 |
| 2026-07-20 | 31.01 | $44.55 | 578911 |
| 2026-07-17 | 31.94 | $44.94 | 709535 |
| 2026-07-16 | 33.10 | $45.10 | 520300 |
| 2026-07-15 | 33.69 | $47.04 | 571465 |
| 2026-07-14 | 33.95 | $49.00 | 652636 |
| 2026-07-13 | 33.69 | $47.64 | 354638 |
| 2026-07-10 | 33.71 | $46.88 | 350180 |
| 2026-07-09 | 33.73 | $46.81 | 609510 |
| 2026-07-08 | 34.04 | $46.28 | 470900 |
| 2026-07-07 | 33.86 | $47.04 | 538128 |
| 2026-07-06 | 33.68 | $46.91 | 636581 |
| 2026-07-02 | 33.03 | $49.17 | 1.1M |
| 2026-07-01 | 31.51 | $49.81 | 1.7M |
| 2026-06-30 | 30.03 | $46.41 | 1.3M |
| 2026-06-29 | 28.98 | $45.03 | 714700 |
| 2026-06-26 | 28.28 | $44.51 | 2.0M |
| 2026-06-25 | 27.66 | $43.50 | 684124 |
| 2026-06-24 | 27.20 | $42.27 | 951982 |
| 2026-06-23 | 27.02 | $41.20 | 737100 |
| 2026-06-22 | 27.20 | $39.59 | 635731 |
| 2026-06-18 | 27.63 | $39.17 | 936300 |
| 2026-06-17 | 28.55 | $38.16 | 429408 |
| 2026-06-16 | 29.70 | $38.38 | 448402 |
| 2026-06-15 | 30.77 | $38.38 | 452300 |
| 2026-06-12 | 32.03 | $38.62 | 520004 |
| 2026-06-11 | 32.89 | $39.85 | 745640 |
| 2026-06-10 | 33.56 | $38.73 | 903711 |
| 2026-06-09 | 34.68 | $38.29 | 474940 |
| 2026-06-08 | 35.40 | $38.39 | 434455 |
| 2026-06-05 | 35.77 | $37.99 | 632845 |
| 2026-06-04 | 36.23 | $37.85 | 547800 |
| 2026-06-03 | 36.79 | $36.70 | 338327 |
| 2026-06-02 | 37.92 | $36.91 | 408827 |
| 2026-06-01 | 38.80 | $37.76 | 413828 |
| 2026-05-29 | 39.32 | $37.62 | 388204 |
| 2026-05-28 | 40.08 | $38.33 | 320617 |
| 2026-05-27 | 40.44 | $38.52 | 347123 |
| 2026-05-26 | 40.80 | $38.54 | 554696 |
| 2026-05-22 | 41.19 | $37.85 | 375998 |
| 2026-05-21 | 42.09 | $37.38 | 427231 |
| 2026-05-20 | 43.03 | $38.76 | 327245 |
| 2026-05-19 | 43.46 | $39.30 | 314054 |
| 2026-05-18 | 43.23 | $38.98 | 491742 |
| 2026-05-15 | 42.98 | $38.26 | 373900 |
| 2026-05-14 | 42.75 | $39.16 | 367200 |
| 2026-05-13 | 41.82 | $39.76 | 606800 |
| 2026-05-12 | 40.83 | $39.01 | 601500 |
| 2026-05-11 | 39.84 | $37.97 | 561100 |
| 2026-05-08 | 38.59 | $39.30 | 929947 |
| 2026-05-07 | 37.28 | $36.08 | 614331 |
| 2026-05-06 | 36.57 | $35.25 | 359317 |
| 2026-05-05 | 35.93 | $35.19 | 519200 |
| 2026-05-04 | 35.31 | $34.98 | 457900 |
| 2026-05-01 | 34.66 | $34.89 | 543148 |
| 2026-04-30 | 34.20 | $34.14 | 330125 |
| 2026-04-29 | 33.51 | $35.02 | 434400 |
| 2026-04-28 | 32.30 | $34.89 | 601462 |
| 2026-04-27 | 31.12 | $34.01 | 354300 |
| 2026-04-24 | 29.88 | $33.72 | 444710 |
| 2026-04-23 | 28.81 | $32.93 | 428600 |
| 2026-04-22 | 27.33 | $33.70 | 419058 |
| 2026-04-21 | 25.89 | $32.55 | 678765 |
| 2026-04-20 | 24.54 | $31.45 | 579018 |
| 2026-04-17 | 23.33 | $31.50 | 840613 |
| 2026-04-16 | 22.07 | $30.60 | 582365 |
| 2026-04-15 | 21.07 | $29.23 | 291839 |
| 2026-04-14 | 20.29 | $29.07 | 343418 |
| 2026-04-13 | 19.33 | $28.88 | 391500 |
| 2026-04-10 | 18.63 | $27.63 | 275300 |
| 2026-04-09 | 18.07 | $28.23 | 300600 |
| 2026-04-08 | 17.49 | $27.41 | 477500 |
| 2026-04-07 | 16.66 | $27.75 | 642500 |
| 2026-04-06 | 15.94 | $26.00 | 454100 |
| 2026-04-02 | 15.77 | $25.05 | 302700 |
| 2026-04-01 | 16.16 | $24.51 | 285500 |
| 2026-03-31 | 16.20 | $24.52 | 402915 |
| 2026-03-30 | 16.38 | $24.34 | 382320 |
| 2026-03-27 | 16.74 | $24.19 | 333400 |
| 2026-03-26 | 17.12 | $24.27 | 417649 |
| 2026-03-25 | 17.46 | $24.48 | 267521 |
| 2026-03-24 | 17.84 | $24.02 | 335200 |
| 2026-03-23 | 18.47 | $23.81 | 436528 |
| 2026-03-20 | 18.76 | $24.23 | 920500 |
| 2026-03-19 | 19.40 | $24.18 | 287600 |
| 2026-03-18 | 20.07 | $24.49 | 349815 |
| 2026-03-17 | 20.55 | $24.80 | 386401 |
| 2026-03-16 | 20.84 | $24.60 | 328926 |
| 2026-03-13 | 21.19 | $24.26 | 499932 |
| 2026-03-12 | 21.67 | $23.25 | 533500 |
| 2026-03-11 | 22.30 | $24.19 | 448406 |
| 2026-03-10 | 23.07 | $23.44 | 417600 |
| 2026-03-09 | 23.88 | $24.72 | 493145 |
| 2026-03-06 | 24.39 | $24.91 | 413045 |
| 2026-03-05 | 25.01 | $25.07 | 410400 |
| 2026-03-04 | 25.45 | $25.59 | 721019 |
| 2026-03-03 | 25.92 | $24.51 | 856347 |
| 2026-03-02 | 26.64 | $26.32 | 2.4M |
| 2026-02-27 | 26.91 | $20.33 | 566601 |
| 2026-02-26 | 27.58 | $20.91 | 328270 |
| 2026-02-25 | 27.99 | $19.95 | 377643 |
| 2026-02-24 | 27.93 | $19.22 | 330400 |
| 2026-02-23 | 27.68 | $19.82 | 577206 |
| 2026-02-20 | 27.63 | $19.86 | 280031 |
| 2026-02-19 | 27.45 | $19.77 | 298500 |
| 2026-02-18 | 27.14 | $19.45 | 543714 |
| 2026-02-17 | 26.92 | $19.22 | 295000 |
| 2026-02-13 | 26.34 | $18.78 | 314660 |
| 2026-02-12 | 25.51 | $18.16 | 541816 |
| 2026-02-11 | 24.63 | $19.03 | 633800 |
| 2026-02-10 | 23.83 | $19.27 | 721271 |
| 2026-02-09 | 22.99 | $18.59 | 779114 |
| 2026-02-06 | 22.13 | $21.10 | 954300 |
| 2026-02-05 | 21.79 | $21.71 | 425803 |
| 2026-02-04 | 21.67 | $22.03 | 599800 |
| 2026-02-03 | 21.48 | $21.28 | 524905 |
| 2026-02-02 | 21.29 | $22.32 | 620300 |
| 2026-01-30 | 21.33 | $22.74 | 773900 |
| 2026-01-29 | 21.45 | $22.41 | 500225 |
| 2026-01-28 | 21.36 | $22.00 | 823900 |
| 2026-01-27 | 21.26 | $21.48 | 1.8M |
| 2026-01-26 | 21.17 | $27.22 | 342200 |
| 2026-01-23 | 21.16 | $27.16 | 318300 |
| 2026-01-22 | 21.02 | $27.60 | 521347 |
| 2026-01-21 | 20.86 | $26.68 | 291244 |
| 2026-01-20 | 21.27 | $26.21 | 371400 |
| 2026-01-16 | 21.81 | $26.95 | 454300 |
| 2026-01-15 | 22.00 | $27.38 | 251637 |
| 2026-01-14 | 22.21 | $25.68 | 382900 |
| 2026-01-13 | 22.67 | $27.12 | 655730 |
| 2026-01-12 | 22.24 | $29.21 | 404400 |
| 2026-01-09 | 21.52 | $28.43 | 283100 |
| 2026-01-08 | 20.89 | $28.22 | 379700 |
| 2026-01-07 | 20.13 | $28.18 | 711309 |
| 2026-01-06 | 19.54 | $27.99 | 646900 |
| 2026-01-05 | 18.93 | $27.40 | 578348 |
| 2026-01-02 | 18.62 | $25.22 | 602937 |
| 2025-12-31 | 19.08 | $24.81 | 405609 |
| 2025-12-30 | 19.81 | $24.97 | 415400 |
| 2025-12-29 | 20.32 | $25.18 | 302022 |
| 2025-12-26 | 20.85 | $25.41 | 281700 |
| 2025-12-24 | 21.44 | $25.12 | 251321 |
| 2025-12-23 | 22.07 | $24.44 | 355339 |
| 2025-12-22 | 23.17 | $24.01 | 463732 |
| 2025-12-19 | 24.33 | $23.87 | 1.8M |
| 2025-12-18 | 25.56 | $23.21 | 633200 |
| 2025-12-17 | 26.44 | $22.64 | 563761 |
| 2025-12-16 | 27.17 | $22.31 | 551200 |
| 2025-12-15 | 27.65 | $22.30 | 709143 |
| 2025-12-12 | 28.20 | $23.47 | 850111 |
| 2025-12-11 | 28.96 | $22.46 | 601001 |
| 2025-12-10 | 29.08 | $21.16 | 535262 |
| 2025-12-09 | 28.66 | $21.35 | 388400 |
| 2025-12-08 | 28.38 | $22.00 | 362346 |
| 2025-12-05 | 28.29 | $22.07 | 448400 |
| 2025-12-04 | 28.19 | $22.79 | 259430 |
| 2025-12-03 | 28.29 | $23.02 | 368222 |
| 2025-12-02 | 28.50 | $22.82 | 526124 |
| 2025-12-01 | 28.71 | $23.18 | 441900 |
| 2025-11-28 | 28.96 | $23.04 | 204409 |
| 2025-11-26 | 29.05 | $23.05 | 404245 |
| 2025-11-25 | 29.17 | $23.22 | 419100 |
| 2025-11-24 | 29.28 | $22.60 | 662100 |
| 2025-11-21 | 29.20 | $22.50 | 817532 |
| 2025-11-20 | 28.91 | $20.34 | 592320 |
| 2025-11-19 | 28.64 | $22.03 | 751374 |
| 2025-11-18 | 28.17 | $21.38 | 642100 |
| 2025-11-17 | 27.52 | $21.03 | 397200 |
| 2025-11-14 | 26.87 | $21.53 | 532617 |
| 2025-11-13 | 26.19 | $21.91 | 697111 |
| 2025-11-12 | 25.65 | $23.56 | 833000 |
| 2025-11-11 | 25.34 | $23.80 | 712500 |
| 2025-11-10 | 24.86 | $22.43 | 1.1M |
| 2025-11-07 | 24.34 | $25.54 | 1.2M |
| 2025-11-06 | 24.47 | $33.36 | 751800 |
| 2025-11-05 | 24.30 | $33.24 | 320602 |
| 2025-11-04 | 24.31 | $33.10 | 707810 |
| 2025-11-03 | 24.01 | $32.99 | 643000 |
| 2025-10-31 | 23.76 | $31.21 | 308700 |
| 2025-10-30 | 24.16 | $31.81 | 375379 |
| 2025-10-29 | 24.04 | $33.25 | 356938 |
| 2025-10-28 | 23.40 | $33.89 | 558341 |
| 2025-10-27 | 22.72 | $33.05 | 236000 |
| 2025-10-24 | 22.33 | $33.30 | 219414 |
| 2025-10-23 | 21.52 | $33.16 | 257743 |
| 2025-10-22 | 20.83 | $33.10 | 327202 |
| 2025-10-21 | 20.05 | $33.17 | 265004 |
| 2025-10-20 | 19.25 | $32.99 | 319200 |
| 2025-10-17 | 18.45 | $32.01 | 425309 |
| 2025-10-16 | 17.82 | $31.79 | 404354 |
| 2025-10-15 | 17.34 | $30.48 | 349744 |
| 2025-10-14 | 17.33 | $29.65 | 209800 |
| 2025-10-13 | 17.65 | $29.32 | 186700 |
| 2025-10-10 | 17.95 | $29.11 | 238991 |
| 2025-10-09 | 18.18 | $30.42 | 234800 |
| 2025-10-08 | 17.78 | $30.73 | 287900 |
| 2025-10-07 | 17.37 | $30.33 | 420900 |
| 2025-10-06 | 17.12 | $28.87 | 235933 |
| 2025-10-03 | 17.26 | $28.75 | 284248 |
| 2025-10-02 | 17.40 | $27.77 | 205700 |
| 2025-10-01 | 18.17 | $28.16 | 242552 |
| 2025-09-30 | 18.88 | $28.35 | 276300 |
| 2025-09-29 | 19.52 | $28.98 | 462700 |
| 2025-09-26 | 19.75 | $29.68 | 410040 |
| 2025-09-25 | 20.25 | $27.88 | 287244 |
| 2025-09-24 | 21.07 | $28.08 | 337009 |
| 2025-09-23 | 21.93 | $27.64 | 254406 |
| 2025-09-22 | 22.52 | $27.08 | 486200 |
| 2025-09-19 | 23.15 | $27.77 | 863958 |
| 2025-09-18 | 24.35 | $29.79 | 283000 |
| 2025-09-17 | 24.86 | $29.08 | 257500 |
| 2025-09-16 | 25.40 | $29.71 | 342436 |
| 2025-09-15 | 25.93 | $29.19 | 248712 |
| 2025-09-12 | 26.81 | $29.83 | 214900 |
| 2025-09-11 | 27.34 | $30.38 | 377400 |
| 2025-09-10 | 27.90 | $29.09 | 357145 |
| 2025-09-09 | 28.55 | $30.26 | 460142 |
| 2025-09-08 | 28.94 | $29.51 | 430300 |
| 2025-09-05 | 29.58 | $29.70 | 359400 |
| 2025-09-04 | 30.13 | $30.82 | 257748 |
| 2025-09-03 | 30.20 | $30.70 | 406300 |
| 2025-09-02 | 30.28 | $31.88 | 327200 |
| 2025-08-29 | 29.60 | $31.96 | 358021 |
| 2025-08-28 | 28.73 | $31.33 | 394923 |
| 2025-08-27 | 27.94 | $31.21 | 296900 |
| 2025-08-26 | 27.21 | $30.29 | 261600 |
| 2025-08-25 | 26.69 | $29.93 | 357800 |
| 2025-08-22 | 26.11 | $30.68 | 347033 |
| 2025-08-21 | 25.49 | $29.97 | 528983 |
| 2025-08-20 | 25.11 | $29.11 | 215941 |
| 2025-08-19 | 24.50 | $29.71 | 213960 |
| 2025-08-18 | 23.73 | $29.94 | 366542 |
| 2025-08-15 | 22.82 | $29.33 | 467600 |
| 2025-08-14 | 21.98 | $29.54 | 471021 |
| 2025-08-13 | 21.15 | $29.63 | 539820 |
| 2025-08-12 | 20.07 | $29.10 | 503632 |
| 2025-08-11 | 19.19 | $28.69 | 933417 |
| 2025-08-08 | 18.26 | $28.08 | 1.8M |
| 2025-08-07 | 17.39 | $21.46 | 457677 |
| 2025-08-06 | 16.86 | $21.81 | 343900 |
| 2025-08-05 | 16.38 | $22.32 | 436849 |
| 2025-08-04 | 16.09 | $21.88 | 435700 |
| 2025-08-01 | 15.18 | $21.57 | 638056 |
| 2025-07-31 | 14.21 | $23.86 | 354522 |
| 2025-07-30 | 14.42 | $24.08 | 465448 |
| 2025-07-29 | 14.55 | $23.43 | 407400 |
| 2025-07-28 | 14.40 | $23.65 | 334582 |
| 2025-07-25 | 14.23 | $23.27 | 296000 |
| 2025-07-24 | 13.85 | $22.50 | 326400 |
| 2025-07-23 | 13.37 | $23.44 | 278250 |
| 2025-07-22 | 13.05 | $22.96 | 262500 |
| 2025-07-21 | 12.73 | $23.04 | 278613 |
| 2025-07-18 | 12.34 | $22.65 | 449057 |
| 2025-07-17 | 11.93 | $24.69 | 319000 |
| 2025-07-16 | 12.44 | $25.28 | 293610 |
| 2025-07-15 | 12.98 | $24.49 | 367100 |
| 2025-07-14 | 13.55 | $25.12 | 304041 |
| 2025-07-11 | 14.14 | $24.90 | 310514 |
| 2025-07-10 | 14.52 | $25.61 | 278200 |
| 2025-07-09 | 14.91 | $24.82 | 205800 |
| 2025-07-08 | 15.54 | $24.47 | 222100 |
| 2025-07-07 | 16.09 | $24.15 | 268300 |
| 2025-07-03 | 16.66 | $25.28 | 159835 |
| 2025-07-02 | 17.53 | $24.65 | 231600 |
| 2025-07-01 | 18.41 | $25.06 | 221200 |
| 2025-06-30 | 19.33 | $24.88 | 301600 |
| 2025-06-27 | 20.11 | $24.73 | 481300 |
| 2025-06-26 | 20.76 | $24.72 | 223700 |
| 2025-06-25 | 21.51 | $25.04 | 273032 |
| 2025-06-24 | 22.51 | $26.70 | 335235 |
| 2025-06-23 | 23.56 | $25.07 | 298612 |
| 2025-06-20 | 23.72 | $24.00 | 670810 |
| 2025-06-18 | 23.50 | $24.26 | 190641 |
| 2025-06-17 | 23.40 | $24.66 | 219700 |
| 2025-06-16 | 23.36 | $24.94 | 275335 |
| 2025-06-13 | 23.49 | $25.75 | 212743 |
| 2025-06-12 | 23.91 | $26.35 | 213100 |
| 2025-06-11 | 24.55 | $26.36 | 326300 |
| 2025-06-10 | 25.39 | $26.53 | 206700 |
| 2025-06-09 | 25.81 | $25.28 | 191400 |
| 2025-06-06 | 25.59 | $25.26 | 138938 |
| 2025-06-05 | 25.41 | $24.80 | 156112 |
| 2025-06-04 | 25.09 | $25.06 | 164381 |
| 2025-06-03 | 24.86 | $25.19 | 196100 |
| 2025-06-02 | 24.55 | $24.50 | 195000 |
| 2025-05-30 | 24.08 | $24.79 | 213219 |
| 2025-05-29 | 23.41 | $24.38 | 167714 |
| 2025-05-28 | 22.77 | $24.61 | 208049 |
| 2025-05-27 | 22.05 | $24.97 | 279900 |
| 2025-05-23 | 21.32 | $24.29 | 254500 |
| 2025-05-22 | 20.13 | $24.47 | 415205 |
| 2025-05-21 | 18.89 | $25.19 | 301300 |
| 2025-05-20 | 17.82 | $27.08 | 207200 |
| 2025-05-19 | 17.08 | $26.85 | 241200 |
| 2025-05-16 | 16.08 | $27.18 | 273426 |
| 2025-05-15 | 15.03 | $27.06 | 339300 |
| 2025-05-14 | 13.93 | $26.50 | 624371 |
| 2025-05-13 | 13.04 | $26.70 | 537200 |
| 2025-05-12 | 12.15 | $28.54 | 444725 |
| 2025-05-09 | 11.80 | $29.71 | 387489 |
| 2025-05-08 | 11.80 | $33.44 | 281948 |
| 2025-05-07 | 11.96 | $32.14 | 296400 |
| 2025-05-06 | 12.54 | $32.04 | 182108 |
| 2025-05-05 | 13.11 | $32.39 | 165804 |
| 2025-05-02 | 13.71 | $32.49 | 176700 |
| 2025-05-01 | 14.35 | $31.44 | 207331 |
| 2025-04-30 | 14.94 | $31.17 | 209700 |
| 2025-04-29 | 15.35 | $31.15 | 206817 |
| 2025-04-28 | 15.78 | $30.74 | 190408 |
| 2025-04-25 | 16.07 | $30.60 | 207000 |
| 2025-04-24 | 16.31 | $31.40 | 215100 |
| 2025-04-23 | 16.71 | $30.90 | 304400 |
| 2025-04-22 | 17.23 | $30.39 | 279640 |
| 2025-04-21 | 17.19 | $29.56 | 293101 |
| 2025-04-17 | 17.22 | $31.38 | 344200 |
| 2025-04-16 | 17.71 | $32.70 | 242900 |
| 2025-04-15 | 18.47 | $33.76 | 267747 |
| 2025-04-14 | 19.01 | $34.05 | 257124 |
| 2025-04-11 | 19.59 | $33.10 | 176500 |
| 2025-04-10 | 20.45 | $32.22 | 293810 |
| 2025-04-09 | 21.47 | $31.93 | 462410 |
| 2025-04-08 | 22.53 | $31.09 | 551700 |
| 2025-04-07 | 23.25 | $29.29 | 448249 |
| 2025-04-04 | 23.13 | $30.07 | 288946 |
| 2025-04-03 | 23.19 | $30.34 | 296169 |
| 2025-04-02 | 23.55 | $30.02 | 285800 |
| 2025-04-01 | 23.71 | $29.86 | 348600 |
| 2025-03-31 | 23.93 | $31.01 | 335600 |
| 2025-03-28 | 24.25 | $30.54 | 272700 |
| 2025-03-27 | 24.59 | $31.36 | 190100 |
| 2025-03-26 | 25.19 | $30.79 | 159200 |
| 2025-03-25 | 25.72 | $30.79 | 273139 |
| 2025-03-24 | 26.27 | $31.89 | 267512 |
| 2025-03-21 | 26.75 | $30.89 | 679614 |
| 2025-03-20 | 26.95 | $30.82 | 295839 |
| 2025-03-19 | 27.19 | $31.51 | 397142 |
| 2025-03-18 | 27.73 | $32.03 | 393506 |
| 2025-03-17 | 28.31 | $30.60 | 245748 |
| 2025-03-14 | 28.28 | $29.34 | 343135 |
| 2025-03-13 | 28.24 | $29.20 | 327636 |
| 2025-03-12 | 27.98 | $29.66 | 392902 |
| 2025-03-11 | 27.65 | $28.20 | 329230 |
| 2025-03-10 | 27.30 | $28.81 | 543428 |
| 2025-03-07 | 26.99 | $29.38 | 513813 |
| 2025-03-06 | 26.46 | $27.21 | 242543 |
| 2025-03-05 | 24.98 | $27.19 | 327316 |
| 2025-03-04 | 23.39 | $26.78 | 524247 |
| 2025-03-03 | 21.72 | $26.48 | 627541 |
| 2025-02-28 | 19.83 | $25.38 | 1.0M |
| 2025-02-27 | 17.84 | $34.68 | 235946 |
| 2025-02-26 | 17.84 | $35.10 | 220900 |
| 2025-02-25 | 17.92 | $35.37 | 356032 |
| 2025-02-24 | 17.90 | $34.59 | 478627 |
| 2025-02-21 | 17.89 | $35.68 | 291742 |
| 2025-02-20 | 18.23 | $37.39 | 257900 |
| 2025-02-19 | 19.17 | $39.09 | 313000 |
| 2025-02-18 | 19.69 | $38.90 | 325429 |
| 2025-02-14 | 20.23 | $38.96 | 236789 |
| 2025-02-13 | 20.52 | $39.20 | 208900 |
| 2025-02-12 | 20.82 | $38.38 | 272221 |
| 2025-02-11 | 21.57 | $38.04 | 313316 |
| 2025-02-10 | 22.40 | $36.73 | 258848 |
| 2025-02-07 | 23.18 | $35.78 | 211638 |
| 2025-02-06 | 23.69 | $35.58 | 221506 |
| 2025-02-05 | 24.23 | $36.53 | 211700 |
| 2025-02-04 | 25.11 | $36.99 | 223222 |
| 2025-02-03 | 26.01 | $36.28 | 241200 |
| 2025-01-31 | 26.90 | $36.87 | 315700 |
| 2025-01-30 | 28.25 | $36.82 | 204100 |
| 2025-01-29 | 29.64 | $36.91 | 292609 |
| 2025-01-28 | 31.18 | $37.93 | 249600 |
| 2025-01-27 | 32.42 | $37.72 | 296603 |
| 2025-01-24 | 33.74 | $37.10 | 331222 |
| 2025-01-23 | 35.40 | $37.96 | 425716 |
| 2025-01-22 | 37.06 | $38.02 | 513116 |
| 2025-01-21 | 38.80 | $37.14 | 642321 |
| 2025-01-17 | 40.78 | $35.17 | 719500 |
| 2025-01-16 | 42.08 | $33.36 | 339500 |
| 2025-01-15 | 42.58 | $31.34 | 616516 |
| 2025-01-14 | 42.64 | $31.19 | 338400 |
| 2025-01-13 | 42.05 | $30.28 | 408338 |
| 2025-01-10 | 41.14 | $29.48 | 364837 |
| 2025-01-08 | 40.24 | $31.66 | 455435 |
| 2025-01-07 | 39.39 | $31.00 | 264700 |
| 2025-01-06 | 38.64 | $31.44 | 408500 |
| 2025-01-03 | 37.89 | $32.18 | 259533 |
| 2025-01-02 | 37.24 | $32.20 | 420600 |
| 2024-12-31 | 36.55 | $31.53 | 271700 |
| 2024-12-30 | 35.59 | $31.98 | 210918 |
| 2024-12-27 | 34.63 | $32.72 | 235126 |
| 2024-12-26 | 33.70 | $33.53 | 236427 |
| 2024-12-24 | 32.80 | $33.48 | 138230 |
| 2024-12-23 | 31.83 | $33.47 | 382600 |
| 2024-12-20 | 30.89 | $33.70 | 1.1M |
| 2024-12-19 | 29.94 | $35.09 | 296902 |
| 2024-12-18 | 29.12 | $35.04 | 339800 |
| 2024-12-17 | 28.25 | $35.52 | 295700 |
| 2024-12-16 | 27.52 | $36.80 | 299411 |
| 2024-12-13 | 26.97 | $37.63 | 214231 |
| 2024-12-12 | 26.47 | $37.74 | 214937 |
| 2024-12-11 | 26.03 | $38.50 | 307525 |
| 2024-12-10 | 25.69 | $39.47 | 311106 |
| 2024-12-09 | 25.50 | $40.01 | 207400 |
| 2024-12-06 | 25.40 | $41.41 | 238000 |
| 2024-12-05 | 25.58 | $42.90 | 226900 |
| 2024-12-04 | 26.04 | $43.42 | 184833 |
| 2024-12-03 | 26.59 | $43.21 | 228300 |
| 2024-12-02 | 27.17 | $44.81 | 298300 |
| 2024-11-29 | 27.88 | $43.25 | 226611 |
| 2024-11-27 | 28.18 | $42.86 | 376000 |
| 2024-11-26 | 28.49 | $42.46 | 309100 |
| 2024-11-25 | 28.52 | $42.40 | 403731 |
| 2024-11-22 | 28.55 | $42.11 | 280101 |
| 2024-11-21 | 28.43 | $42.11 | 269627 |
| 2024-11-20 | 28.17 | $41.04 | 190129 |
| 2024-11-19 | 27.60 | $40.93 | 377820 |
| 2024-11-18 | 27.00 | $40.51 | 256326 |
| 2024-11-15 | 26.31 | $40.81 | 392600 |
| 2024-11-14 | 25.59 | $41.90 | 432626 |
| 2024-11-13 | 24.99 | $41.91 | 585800 |
| 2024-11-12 | 24.43 | $42.91 | 591308 |
| 2024-11-11 | 23.93 | $46.81 | 674010 |
| 2024-11-08 | 23.77 | $46.96 | 796465 |
| 2024-11-07 | 23.72 | $59.08 | 279384 |
| 2024-11-06 | 23.84 | $59.49 | 353608 |
| 2024-11-05 | 23.97 | $56.00 | 196500 |
| 2024-11-04 | 25.20 | $54.30 | 144300 |
| 2024-11-01 | 26.09 | $54.53 | 161700 |
| 2024-10-31 | 27.13 | $53.78 | 173700 |
| 2024-10-30 | 28.24 | $55.61 | 123000 |
| 2024-10-29 | 29.58 | $55.84 | 162516 |
| 2024-10-28 | 31.10 | $56.08 | 131400 |
| 2024-10-25 | 32.42 | $55.68 | 117400 |
| 2024-10-24 | 34.04 | $55.64 | 206400 |
| 2024-10-23 | 35.73 | $54.66 | 240300 |
| 2024-10-22 | 37.52 | $57.90 | 214424 |
| 2024-10-21 | 38.34 | $60.11 | 222031 |
| 2024-10-18 | 38.61 | $60.59 | 122630 |
| 2024-10-17 | 38.42 | $61.37 | 256712 |
| 2024-10-16 | 38.07 | $62.54 | 367049 |
| 2024-10-15 | 37.47 | $61.07 | 348347 |
| 2024-10-14 | 37.10 | $59.64 | 509800 |
| 2024-10-11 | 37.04 | $56.23 | 168500 |
| 2024-10-10 | 37.54 | $56.99 | 258749 |
| 2024-10-09 | 37.84 | $58.33 | 195400 |
| 2024-10-08 | 37.71 | $58.93 | 255200 |
| 2024-10-07 | 37.08 | $59.32 | 414818 |
| 2024-10-04 | 36.42 | $59.89 | 506234 |
| 2024-10-03 | 35.34 | $59.48 | 353826 |
| 2024-10-02 | 34.47 | $57.87 | 161000 |
| 2024-10-01 | 33.83 | $57.84 | 331534 |
| 2024-09-30 | 33.16 | $57.94 | 244400 |
| 2024-09-27 | 32.56 | $56.53 | 162808 |
| 2024-09-26 | 31.97 | $56.19 | 268000 |
| 2024-09-25 | 31.47 | $55.72 | 216200 |
| 2024-09-24 | 31.04 | $55.58 | 190100 |
| 2024-09-23 | 30.54 | $57.03 | 164200 |
| 2024-09-20 | 29.46 | $57.00 | 878015 |
| 2024-09-19 | 28.34 | $57.84 | 307923 |
| 2024-09-18 | 26.67 | $57.16 | 437900 |
| 2024-09-17 | 24.92 | $55.48 | 334002 |
| 2024-09-16 | 23.24 | $55.11 | 290688 |
| 2024-09-13 | 21.64 | $54.47 | 418300 |
| 2024-09-12 | 20.10 | $51.67 | 303610 |
| 2024-09-11 | 18.96 | $49.08 | 232316 |
| 2024-09-10 | 18.59 | $47.93 | 174600 |
| 2024-09-09 | 18.53 | $47.35 | 276603 |
| 2024-09-06 | 18.62 | $47.64 | 200144 |
| 2024-09-05 | 18.65 | $47.86 | 122000 |
| 2024-09-04 | 18.95 | $47.08 | 117000 |
| 2024-09-03 | 19.34 | $47.40 | 198900 |
| 2024-08-30 | 19.74 | $47.79 | 136927 |
| 2024-08-29 | 20.01 | $47.55 | 117830 |
| 2024-08-28 | 20.11 | $48.28 | 128286 |
| 2024-08-27 | 20.06 | $48.71 | 175233 |
| 2024-08-26 | 19.89 | $48.50 | 314826 |
| 2024-08-23 | 20.04 | $48.12 | 300804 |
| 2024-08-22 | 20.23 | $47.93 | 178000 |
| 2024-08-21 | 20.42 | $48.32 | 210000 |
| 2024-08-20 | 20.69 | $47.26 | 244049 |
| 2024-08-19 | 21.11 | $47.86 | 179600 |
| 2024-08-16 | 21.33 | $48.23 | 341537 |
| 2024-08-15 | 21.56 | $47.70 | 454449 |
| 2024-08-14 | 22.01 | $46.58 | 486140 |
| 2024-08-13 | 22.49 | $47.69 | 136681 |
| 2024-08-12 | 22.76 | $46.74 | 150703 |
| 2024-08-09 | 23.09 | $47.91 | 145020 |
| 2024-08-08 | 23.37 | $46.85 | 256800 |
| 2024-08-07 | 23.65 | $46.36 | 231700 |
| 2024-08-06 | 24.54 | $47.58 | 150331 |
| 2024-08-05 | 25.26 | $47.18 | 193448 |
| 2024-08-02 | 26.18 | $49.28 | 202519 |
| 2024-08-01 | 26.55 | $51.57 | 191445 |
| 2024-07-31 | 26.14 | $52.46 | 207034 |
| 2024-07-30 | 25.02 | $52.41 | 127400 |
| 2024-07-29 | 23.85 | $52.23 | 145951 |
| 2024-07-26 | 22.64 | $52.20 | 237400 |
| 2024-07-25 | 21.37 | $52.48 | 197038 |
| 2024-07-24 | 20.21 | $50.48 | 173846 |
| 2024-07-23 | 19.09 | $51.23 | 161152 |
| 2024-07-22 | 17.98 | $49.71 | 156230 |
| 2024-07-19 | 17.10 | $49.33 | 230261 |
| 2024-07-18 | 16.18 | $48.87 | 347822 |
| 2024-07-17 | 15.06 | $50.81 | 390957 |
| 2024-07-16 | 13.32 | $50.95 | 334073 |
| 2024-07-15 | 11.75 | $47.59 | 301198 |
| 2024-07-12 | 10.28 | $47.19 | 433481 |
| 2024-07-11 | 8.96 | $45.00 | 738608 |
| 2024-07-10 | 8.10 | $38.20 | 164018 |
| 2024-07-09 | 7.91 | $38.34 | 174270 |
| 2024-07-08 | 7.91 | $39.68 | 169465 |
| 2024-07-05 | 8.25 | $39.76 | 100648 |
| 2024-07-03 | 8.50 | $39.92 | 98328 |
| 2024-07-02 | 8.86 | $39.90 | 137395 |
| 2024-07-01 | 9.27 | $39.73 | 146668 |
| 2024-06-28 | 9.60 | $40.56 | 383565 |
| 2024-06-27 | 9.97 | $40.77 | 162227 |
| 2024-06-26 | 10.37 | $40.03 | 187453 |
| 2024-06-25 | 10.59 | $39.54 | 205884 |
| 2024-06-24 | 10.95 | $40.67 | 155255 |
| 2024-06-21 | 11.31 | $41.27 | 551623 |
| 2024-06-20 | 11.78 | $40.55 | 236844 |
| 2024-06-18 | 12.04 | $41.75 | 235514 |
| 2024-06-17 | 12.52 | $40.00 | 133095 |
| 2024-06-14 | 12.74 | $39.49 | 159448 |
| 2024-06-13 | 12.75 | $38.88 | 179954 |
| 2024-06-12 | 12.77 | $40.04 | 151982 |
| 2024-06-11 | 13.35 | $39.74 | 149942 |
| 2024-06-10 | 13.28 | $39.38 | 227773 |
| 2024-06-07 | 13.21 | $40.57 | 121031 |
| 2024-06-06 | 13.68 | $41.39 | 89488 |
| 2024-06-05 | 13.80 | $41.75 | 123182 |
| 2024-06-04 | 13.75 | $42.44 | 163527 |
| 2024-06-03 | 13.61 | $42.24 | 141011 |
| 2024-05-31 | 13.65 | $41.43 | 371193 |
| 2024-05-30 | 13.69 | $40.06 | 232668 |
| 2024-05-29 | 14.28 | $39.54 | 105772 |
| 2024-05-28 | 14.78 | $39.96 | 111536 |
| 2024-05-24 | 15.39 | $39.97 | 187292 |
| 2024-05-23 | 15.83 | $37.69 | 153216 |
| 2024-05-22 | 15.49 | $38.10 | 110448 |
| 2024-05-21 | 15.44 | $38.91 | 83858 |
| 2024-05-20 | 15.50 | $39.06 | 154611 |
| 2024-05-17 | 15.80 | $40.90 | 170703 |
| 2024-05-16 | 16.49 | $41.13 | 166110 |
| 2024-05-15 | 17.17 | $41.18 | 186698 |
| 2024-05-14 | 18.03 | $40.02 | 120031 |
| 2024-05-13 | 18.39 | $39.15 | 114263 |
| 2024-05-10 | 18.50 | $38.89 | 145566 |
| 2024-05-09 | 18.37 | $39.05 | 147609 |
| 2024-05-08 | 18.23 | $38.09 | 158669 |
| 2024-05-07 | 17.64 | $37.93 | 125527 |
| 2024-05-06 | 18.17 | $38.32 | 106286 |
| 2024-05-03 | 18.42 | $37.46 | 106977 |
| 2024-05-02 | 18.39 | $37.07 | 114734 |
| 2024-05-01 | 18.21 | $37.25 | 121602 |
| 2024-04-30 | 18.21 | $37.15 | 108753 |
| 2024-04-29 | 18.08 | $37.93 | 85938 |
| 2024-04-26 | 17.96 | $36.72 | 86781 |
| 2024-04-25 | 17.44 | $36.56 | 112477 |
| 2024-04-24 | 16.89 | $37.01 | 79813 |
| 2024-04-23 | 16.66 | $37.48 | 99125 |
| 2024-04-22 | 16.59 | $37.43 | 84374 |
| 2024-04-19 | 16.23 | $37.22 | 117005 |
| 2024-04-18 | 15.87 | $37.09 | 194992 |
| 2024-04-17 | 15.50 | $37.41 | 105501 |
| 2024-04-16 | 15.24 | $37.89 | 115734 |
| 2024-04-15 | 15.14 | $39.15 | 154137 |
| 2024-04-12 | 15.30 | $40.72 | 107652 |
| 2024-04-11 | 16.09 | $41.22 | 82329 |
| 2024-04-10 | 16.84 | $41.15 | 129797 |
| 2024-04-09 | 17.49 | $42.56 | 58466 |
| 2024-04-08 | 17.73 | $42.20 | 85722 |
| 2024-04-05 | 17.97 | $41.75 | 76874 |
| 2024-04-04 | 18.22 | $41.39 | 123491 |
| 2024-04-03 | 18.30 | $42.10 | 161472 |
| 2024-04-02 | 18.60 | $42.06 | 234589 |
| 2024-04-01 | 18.92 | $42.04 | 114127 |
| 2024-03-28 | 18.81 | $41.99 | 135289 |
| 2024-03-27 | 18.78 | $41.12 | 145125 |
| 2024-03-26 | 19.30 | $39.50 | 92318 |
| 2024-03-25 | 20.25 | $39.29 | 76903 |
| 2024-03-22 | 21.25 | $39.67 | 106804 |
| 2024-03-21 | 22.16 | $40.92 | 141283 |
| 2024-03-20 | 22.69 | $41.55 | 124805 |
| 2024-03-19 | 23.34 | $39.97 | 101500 |
| 2024-03-18 | 24.56 | $39.57 | 113742 |
| 2024-03-15 | 25.76 | $39.88 | 360868 |
| 2024-03-14 | 27.04 | $40.09 | 180447 |
| 2024-03-13 | 28.40 | $41.00 | 123930 |
| 2024-03-12 | 29.56 | $42.04 | 107539 |
| 2024-03-11 | 30.40 | $42.21 | 244842 |
| 2024-03-08 | 31.12 | $44.72 | 227854 |
| 2024-03-07 | 30.71 | $44.71 | 185454 |
| 2024-03-06 | 30.36 | $43.82 | 118802 |
| 2024-03-05 | 30.28 | $43.22 | 147488 |
| 2024-03-04 | 30.20 | $43.97 | 162899 |
| 2024-03-01 | 29.79 | $43.57 | 184962 |
| 2024-02-29 | 29.35 | $45.04 | 292484 |
| 2024-02-28 | 28.30 | $43.77 | 262422 |
| 2024-02-27 | 27.22 | $43.54 | 378264 |
| 2024-02-26 | 26.37 | $42.79 | 273944 |
| 2024-02-23 | 24.98 | $40.82 | 313943 |
| 2024-02-22 | 23.73 | $41.70 | 487651 |
| 2024-02-21 | 22.40 | $38.75 | 129777 |
| 2024-02-20 | 21.97 | $39.26 | 184854 |
| 2024-02-16 | 21.51 | $38.50 | 166400 |
| 2024-02-15 | 21.16 | $39.01 | 197600 |
| 2024-02-14 | 20.76 | $37.55 | 143600 |
| 2024-02-13 | 20.82 | $36.34 | 192400 |
| 2024-02-12 | 20.87 | $38.42 | 141700 |
| 2024-02-09 | 19.98 | $37.27 | 137100 |
| 2024-02-08 | 19.48 | $36.71 | 106200 |
| 2024-02-07 | 19.14 | $36.07 | 147900 |
| 2024-02-06 | 18.88 | $36.54 | 106800 |
| 2024-02-05 | 18.61 | $35.30 | 119300 |
| 2024-02-02 | 18.81 | $35.86 | 99000 |
| 2024-02-01 | 18.97 | $35.73 | 124900 |
| 2024-01-31 | 19.26 | $34.75 | 158000 |
| 2024-01-30 | 19.56 | $36.06 | 138300 |
| 2024-01-29 | 20.07 | $35.87 | 235500 |
| 2024-01-26 | 20.71 | $35.28 | 167200 |
| 2024-01-25 | 21.38 | $35.47 | 235200 |
| 2024-01-24 | 21.94 | $36.70 | 169200 |
| 2024-01-23 | 22.23 | $36.82 | 121200 |
| 2024-01-22 | 22.24 | $36.89 | 207000 |
| 2024-01-19 | 22.40 | $35.24 | 129800 |
| 2024-01-18 | 23.42 | $34.77 | 155800 |
| 2024-01-17 | 24.30 | $35.38 | 92300 |
| 2024-01-16 | 25.23 | $35.76 | 185700 |
| 2024-01-12 | 25.69 | $36.67 | 143000 |
| 2024-01-11 | 25.64 | $37.28 | 136200 |
| 2024-01-10 | 25.40 | $37.66 | 142700 |
| 2024-01-09 | 25.18 | $37.85 | 141300 |
| 2024-01-08 | 24.94 | $38.12 | 126600 |
| 2024-01-05 | 25.08 | $36.81 | 144800 |
| 2024-01-04 | 25.52 | $37.37 | 168400 |
| 2024-01-03 | 25.66 | $37.99 | 217600 |
| 2024-01-02 | 25.44 | $38.78 | 154700 |
| 2023-12-29 | 25.21 | $38.30 | 152100 |
| 2023-12-28 | 24.83 | $39.70 | 210600 |
| 2023-12-27 | 23.69 | $40.17 | 326600 |
| 2023-12-26 | 22.54 | $39.48 | 251100 |
| 2023-12-22 | 21.50 | $37.93 | 178000 |
| 2023-12-21 | 20.72 | $36.92 | 103800 |
| 2023-12-20 | 20.25 | $36.12 | 166400 |
| 2023-12-19 | 19.76 | $37.43 | 228700 |
| 2023-12-18 | 18.98 | $36.16 | 202300 |
| 2023-12-15 | 18.32 | $36.15 | 1.5M |
| 2023-12-14 | 17.63 | $36.94 | 453200 |
| 2023-12-13 | 17.00 | $35.39 | 281900 |
| 2023-12-12 | 16.79 | $33.82 | 186500 |
| 2023-12-11 | 17.11 | $32.96 | 148200 |
| 2023-12-08 | 17.61 | $33.38 | 118200 |
| 2023-12-07 | 17.99 | $33.28 | 125700 |
| 2023-12-06 | 18.51 | $33.49 | 98700 |
| 2023-12-05 | 18.67 | $33.66 | 92000 |
| 2023-12-04 | 18.77 | $34.88 | 131900 |
| 2023-12-01 | 18.60 | $34.80 | 164500 |
| 2023-11-30 | 18.43 | $33.23 | 96000 |
| 2023-11-29 | 18.54 | $33.52 | 117400 |
| 2023-11-28 | 18.51 | $33.69 | 87000 |
| 2023-11-27 | 18.59 | $34.02 | 149600 |
| 2023-11-24 | 18.45 | $34.42 | 96100 |
| 2023-11-22 | 18.34 | $33.45 | 234900 |
| 2023-11-21 | 18.08 | $32.79 | 200800 |
| 2023-11-20 | 17.93 | $34.08 | 254600 |
| 2023-11-17 | 17.21 | $35.13 | 199500 |
| 2023-11-16 | 16.45 | $34.89 | 190400 |
| 2023-11-15 | 15.83 | $34.26 | 205500 |
| 2023-11-14 | 14.94 | $34.12 | 240100 |
| 2023-11-13 | 14.41 | $31.35 | 168000 |
| 2023-11-10 | 14.58 | $30.20 | 195300 |
| 2023-11-09 | 14.72 | $30.45 | 160700 |
| 2023-11-08 | 14.75 | $32.06 | 299700 |
| 2023-11-07 | 14.61 | $29.39 | 164500 |
| 2023-11-06 | 14.55 | $29.34 | 234500 |
| 2023-11-03 | 14.55 | $31.97 | 164200 |
| 2023-11-02 | 15.17 | $30.74 | 131800 |
| 2023-11-01 | 15.32 | $30.31 | 132100 |
| 2023-10-31 | 15.42 | $31.21 | 145100 |
| 2023-10-30 | 15.87 | $30.31 | 95100 |
| 2023-10-27 | 15.90 | $29.96 | 108600 |
| 2023-10-26 | 15.83 | $30.29 | 103800 |
| 2023-10-25 | 15.94 | $30.62 | 78500 |
| 2023-10-24 | 16.21 | $31.56 | 85300 |
| 2023-10-23 | 16.73 | $30.93 | 121200 |
| 2023-10-20 | 17.26 | $31.49 | 150600 |
| 2023-10-19 | 18.09 | $31.73 | 110600 |
| 2023-10-18 | 19.03 | $32.37 | 99000 |
| 2023-10-17 | 19.74 | $33.24 | 193300 |
| 2023-10-16 | 20.49 | $31.33 | 197400 |
| 2023-10-13 | 21.13 | $31.00 | 186400 |
| 2023-10-12 | 21.39 | $31.52 | 90700 |
| 2023-10-11 | 21.67 | $32.95 | 93500 |
| 2023-10-10 | 22.70 | $33.21 | 175500 |
| 2023-10-09 | 23.87 | $32.28 | 131700 |
| 2023-10-06 | 24.77 | $32.63 | 99100 |
| 2023-10-05 | 25.66 | $32.24 | 184400 |
| 2023-10-04 | 26.43 | $31.62 | 136200 |
| 2023-10-03 | 26.81 | $30.42 | 157600 |
| 2023-10-02 | 26.58 | $30.61 | 160400 |
| 2023-09-29 | 26.38 | $30.85 | 138300 |
| 2023-09-28 | 26.31 | $31.15 | 182000 |
| 2023-09-27 | 26.32 | $30.80 | 111300 |
| 2023-09-26 | 25.91 | $30.21 | 118900 |
| 2023-09-25 | 25.23 | $30.62 | 74200 |
| 2023-09-22 | 24.49 | $29.94 | 85200 |
| 2023-09-21 | 23.77 | $30.33 | 97800 |
| 2023-09-20 | 22.97 | $30.46 | 112300 |
| 2023-09-19 | 22.25 | $30.97 | 139300 |
| 2023-09-18 | 21.61 | $31.74 | 311300 |
| 2023-09-15 | 21.06 | $32.58 | 562200 |
| 2023-09-14 | 20.54 | $31.66 | 221500 |
| 2023-09-13 | 19.63 | $31.11 | 366700 |
| 2023-09-12 | 18.79 | $31.65 | 192700 |
| 2023-09-11 | 18.05 | $33.20 | 245700 |
| 2023-09-08 | 17.60 | $33.24 | 263800 |
| 2023-09-07 | 16.83 | $33.68 | 477200 |
| 2023-09-06 | 15.98 | $31.11 | 437500 |
| 2023-09-05 | 14.50 | $31.76 | 586300 |
| 2023-09-01 | 13.10 | $37.90 | 161900 |
| 2023-08-31 | 13.58 | $37.86 | 230700 |
| 2023-08-30 | 14.07 | $38.12 | 187900 |
| 2023-08-29 | 14.50 | $38.06 | 143600 |
| 2023-08-28 | 15.05 | $37.48 | 102100 |
| 2023-08-25 | 15.76 | $37.37 | 75800 |
| 2023-08-24 | 16.40 | $37.13 | 141300 |
| 2023-08-23 | 17.04 | $37.42 | 100800 |
| 2023-08-22 | 17.79 | $37.69 | 96300 |
| 2023-08-21 | 18.70 | $37.57 | 198000 |
| 2023-08-18 | 19.65 | $37.71 | 117500 |
| 2023-08-17 | 20.53 | $37.61 | 141800 |
| 2023-08-16 | 21.54 | $38.33 | 121500 |
| 2023-08-15 | 21.99 | $38.69 | 104100 |
| 2023-08-14 | 22.30 | $39.11 | 224300 |
| 2023-08-11 | 22.63 | $38.99 | 98400 |
| 2023-08-10 | 22.60 | $39.33 | 144500 |
| 2023-08-09 | 22.58 | $39.02 | 209200 |
| 2023-08-08 | 22.55 | $39.25 | 220900 |
| 2023-08-07 | 22.97 | $38.06 | 173700 |
| 2023-08-04 | 22.14 | $37.67 | 228500 |
| 2023-08-03 | 21.27 | $36.08 | 152300 |
| 2023-08-02 | 20.97 | $36.28 | 109500 |
| 2023-08-01 | 20.35 | $36.95 | 154800 |
| 2023-07-31 | 19.69 | $36.63 | 137900 |
| 2023-07-28 | 19.11 | $34.76 | 91100 |
| 2023-07-27 | 18.95 | $34.55 | 125300 |
| 2023-07-26 | 18.78 | $35.24 | 109600 |
| 2023-07-25 | 18.71 | $34.32 | 127100 |
| 2023-07-24 | 19.05 | $34.07 | 135300 |
| 2023-07-21 | 19.26 | $34.47 | 143600 |
| 2023-07-20 | 19.47 | $34.70 | 109400 |
| 2023-07-19 | 19.70 | $34.77 | 187300 |
| 2023-07-18 | 19.61 | $34.87 | 178200 |
| 2023-07-17 | 19.74 | $33.62 | 128600 |
| 2023-07-14 | 20.30 | $33.47 | 146300 |
| 2023-07-13 | 20.92 | $32.70 | 158900 |
| 2023-07-12 | 21.81 | $32.69 | 100200 |
| 2023-07-11 | 22.81 | $32.07 | 72000 |
| 2023-07-10 | 24.00 | $32.05 | 138500 |
| 2023-07-07 | 25.11 | $30.74 | 121700 |
| 2023-07-06 | 25.68 | $29.85 | 217300 |
| 2023-07-05 | 25.88 | $30.58 | 257000 |
| 2023-07-03 | 26.36 | $31.02 | 55900 |
| 2023-06-30 | 27.10 | $31.60 | 133300 |
| 2023-06-29 | 28.20 | $32.41 | 130800 |
| 2023-06-28 | 29.42 | $32.27 | 141400 |
| 2023-06-27 | 30.28 | $31.14 | 122200 |
| 2023-06-26 | 30.63 | $29.55 | 111600 |
| 2023-06-23 | 30.42 | $29.68 | 621800 |
| 2023-06-22 | 30.01 | $29.74 | 185600 |
| 2023-06-21 | 29.78 | $31.08 | 115900 |
| 2023-06-20 | 29.97 | $31.61 | 137900 |
| 2023-06-16 | 30.17 | $31.12 | 437300 |
| 2023-06-15 | 30.45 | $32.02 | 164800 |
| 2023-06-14 | 30.45 | $31.52 | 261800 |
| 2023-06-13 | 30.53 | $33.45 | 205000 |
| 2023-06-12 | 31.15 | $32.90 | 154800 |
| 2023-06-09 | 31.48 | $33.12 | 99400 |
| 2023-06-08 | 31.92 | $33.36 | 179900 |
| 2023-06-07 | 32.38 | $33.67 | 171100 |
| 2023-06-06 | 33.01 | $33.59 | 179700 |
| 2023-06-05 | 33.47 | $32.44 | 142200 |
| 2023-06-02 | 33.66 | $33.74 | 155200 |
| 2023-06-01 | 34.08 | $32.28 | 128300 |
| 2023-05-31 | 33.97 | $31.62 | 221600 |
| 2023-05-30 | 33.18 | $30.93 | 86000 |
| 2023-05-26 | 32.43 | $31.27 | 102200 |
| 2023-05-25 | 31.67 | $31.10 | 173700 |
| 2023-05-24 | 30.82 | $31.28 | 151600 |
| 2023-05-23 | 29.78 | $31.24 | 160900 |
| 2023-05-22 | 28.89 | $31.55 | 204000 |
| 2023-05-19 | 27.97 | $33.35 | 185600 |
| 2023-05-18 | 27.45 | $33.85 | 123600 |
| 2023-05-17 | 26.70 | $33.71 | 157400 |
| 2023-05-16 | 25.85 | $32.89 | 128300 |
| 2023-05-15 | 25.04 | $33.88 | 162300 |
| 2023-05-12 | 24.34 | $33.50 | 129200 |
| 2023-05-11 | 23.31 | $32.91 | 156700 |
| 2023-05-10 | 21.94 | $32.62 | 178900 |
| 2023-05-09 | 20.63 | $31.83 | 270800 |
| 2023-05-08 | 19.24 | $34.98 | 204300 |
| 2023-05-05 | 18.78 | $34.88 | 194600 |
| 2023-05-04 | 18.29 | $34.15 | 165500 |
| 2023-05-03 | 17.39 | $35.04 | 157100 |
| 2023-05-02 | 16.94 | $35.01 | 156200 |
| 2023-05-01 | 16.47 | $35.81 | 127600 |
| 2023-04-28 | 16.09 | $35.49 | 152800 |
| 2023-04-27 | 15.80 | $36.08 | 93600 |
| 2023-04-26 | 15.57 | $35.48 | 108000 |
| 2023-04-25 | 15.34 | $36.48 | 91300 |
| 2023-04-24 | 15.32 | $37.54 | 94200 |
| 2023-04-21 | 15.87 | $38.71 | 203700 |
| 2023-04-20 | 16.46 | $36.64 | 226700 |
| 2023-04-19 | 17.07 | $40.28 | 204300 |
| 2023-04-18 | 16.87 | $40.24 | 151500 |
| 2023-04-17 | 16.74 | $39.51 | 79800 |
| 2023-04-14 | 16.78 | $39.06 | 124900 |
| 2023-04-13 | 16.79 | $40.17 | 185500 |
| 2023-04-12 | 16.82 | $38.87 | 217200 |
| 2023-04-11 | 16.48 | $39.87 | 231200 |
| 2023-04-10 | 16.11 | $38.92 | 173300 |
| 2023-04-06 | 15.99 | $38.16 | 129900 |
| 2023-04-05 | 16.05 | $38.27 | 124000 |
| 2023-04-04 | 16.05 | $38.79 | 142200 |
| 2023-04-03 | 16.15 | $37.70 | 157700 |
| 2023-03-31 | 16.60 | $36.47 | 191300 |
| 2023-03-30 | 17.39 | $35.78 | 188700 |
| 2023-03-29 | 18.22 | $37.71 | 187500 |
| 2023-03-28 | 18.60 | $38.27 | 93900 |
| 2023-03-27 | 18.23 | $39.05 | 153100 |
| 2023-03-24 | 17.89 | $38.19 | 102200 |
| 2023-03-23 | 17.74 | $38.50 | 152400 |
| 2023-03-22 | 17.41 | $39.18 | 265900 |
| 2023-03-21 | 16.66 | $39.66 | 350800 |
| 2023-03-20 | 15.90 | $36.71 | 167200 |
| 2023-03-17 | 15.72 | $36.93 | 639700 |
| 2023-03-16 | 15.73 | $37.08 | 211400 |
| 2023-03-15 | 15.74 | $35.55 | 235200 |
| 2023-03-14 | 16.34 | $35.81 | 169000 |
| 2023-03-13 | 16.76 | $35.32 | 186200 |
| 2023-03-10 | 17.39 | $34.97 | 222500 |
| 2023-03-09 | 18.01 | $36.26 | 216200 |
| 2023-03-08 | 17.70 | $36.87 | 179600 |
| 2023-03-07 | 17.45 | $35.75 | 162300 |
| 2023-03-06 | 17.43 | $36.11 | 264700 |
| 2023-03-03 | 17.11 | $38.03 | 177500 |
| 2023-03-02 | 16.41 | $37.86 | 203100 |
| 2023-03-01 | 15.83 | $36.51 | 207400 |
| 2023-02-28 | 15.56 | $34.90 | 341100 |
| 2023-02-27 | 15.41 | $35.25 | 202800 |
| 2023-02-24 | 15.15 | $35.44 | 259300 |
| 2023-02-23 | 15.24 | $32.65 | 149800 |
| 2023-02-22 | 16.03 | $33.16 | 157300 |
| 2023-02-21 | 16.63 | $33.22 | 145500 |
| 2023-02-17 | 17.18 | $34.46 | 93400 |
| 2023-02-16 | 17.42 | $34.81 | 104100 |
| 2023-02-15 | 17.62 | $35.03 | 110200 |
| 2023-02-14 | 17.67 | $35.10 | 162100 |
| 2023-02-13 | 17.73 | $34.86 | 119600 |
| 2023-02-10 | 18.10 | $34.57 | 78100 |
| 2023-02-09 | 18.48 | $34.93 | 158800 |
| 2023-02-08 | 18.31 | $34.59 | 105700 |
| 2023-02-07 | 18.13 | $35.76 | 131800 |
| 2023-02-06 | 18.12 | $34.92 | 110000 |
| 2023-02-03 | 18.06 | $36.35 | 183400 |
| 2023-02-02 | 17.29 | $36.96 | 164800 |
| 2023-02-01 | 16.32 | $36.27 | 162200 |
| 2023-01-31 | 15.53 | $35.64 | 181500 |
| 2023-01-30 | 14.75 | $34.22 | 117000 |
| 2023-01-27 | 14.40 | $34.79 | 114400 |
| 2023-01-26 | 14.04 | $33.61 | 80800 |
| 2023-01-25 | 13.84 | $33.54 | 72800 |
| 2023-01-24 | 13.99 | $33.26 | 86000 |
| 2023-01-23 | 13.85 | $33.75 | 106200 |
| 2023-01-20 | 13.70 | $34.02 | 116000 |
| 2023-01-19 | 13.39 | $33.33 | 143400 |
| 2023-01-18 | 13.05 | $34.52 | 163500 |
| 2023-01-17 | 12.28 | $35.10 | 177800 |
| 2023-01-13 | 11.13 | $35.90 | 248300 |
| 2023-01-12 | 9.99 | $35.24 | 311700 |
| 2023-01-11 | 8.94 | $33.30 | 222000 |
| 2023-01-10 | 8.33 | $31.30 | 175100 |
| 2023-01-09 | 8.25 | $30.14 | 183500 |
| 2023-01-06 | 8.50 | $28.35 | 135500 |
| 2023-01-05 | 8.46 | $27.84 | 227300 |
| 2023-01-04 | 8.35 | $28.70 | 195700 |
| 2023-01-03 | 8.36 | $28.26 | 247700 |
| 2022-12-30 | 8.38 | $29.59 | 115100 |
| 2022-12-29 | 8.81 | $29.72 | 112100 |
| 2022-12-28 | 9.27 | $28.71 | 131900 |
| 2022-12-27 | 9.55 | $29.14 | 117800 |
| 2022-12-23 | 10.00 | $29.89 | 126300 |
| 2022-12-22 | 10.34 | $30.79 | 154700 |
| 2022-12-21 | 10.45 | $30.79 | 202200 |
| 2022-12-20 | 10.56 | $28.88 | 339000 |
| 2022-12-19 | 11.10 | $29.45 | 334000 |
| 2022-12-16 | 11.67 | $31.14 | 2.2M |
| 2022-12-15 | 12.28 | $27.17 | 276800 |
| 2022-12-14 | 12.27 | $29.55 | 250800 |
| 2022-12-13 | 12.84 | $29.34 | 291100 |
| 2022-12-12 | 13.48 | $29.40 | 201800 |
| 2022-12-09 | 13.59 | $28.64 | 184100 |
| 2022-12-08 | 13.83 | $29.70 | 233400 |
| 2022-12-07 | 14.30 | $29.20 | 318700 |
| 2022-12-06 | 14.79 | $29.61 | 504100 |
| 2022-12-05 | 15.15 | $29.13 | 307500 |
| 2022-12-02 | 15.25 | $28.40 | 147400 |
| 2022-12-01 | 15.27 | $28.33 | 176100 |
| 2022-11-30 | 15.38 | $28.46 | 324700 |
| 2022-11-29 | 15.44 | $27.83 | 165700 |
| 2022-11-28 | 15.36 | $28.10 | 206200 |
| 2022-11-25 | 15.40 | $29.43 | 121200 |
| 2022-11-23 | 15.67 | $29.02 | 200000 |
| 2022-11-22 | 15.85 | $28.13 | 198900 |
| 2022-11-21 | 15.80 | $28.28 | 316800 |
| 2022-11-18 | 15.83 | $30.12 | 339100 |
| 2022-11-17 | 16.19 | $30.12 | 358700 |
| 2022-11-16 | 16.63 | $30.60 | 353200 |
| 2022-11-15 | 17.17 | $33.78 | 197100 |
| 2022-11-14 | 17.49 | $33.57 | 266900 |
| 2022-11-11 | 17.82 | $36.59 | 284900 |
| 2022-11-10 | 17.40 | $36.33 | 632800 |
| 2022-11-09 | 16.89 | $36.18 | 626800 |
| 2022-11-08 | 16.89 | $37.17 | 425000 |
| 2022-11-07 | 16.90 | $36.01 | 494700 |
| 2022-11-04 | 17.12 | $37.95 | 452600 |
| 2022-11-03 | 17.33 | $33.23 | 307600 |
| 2022-11-02 | 17.90 | $34.94 | 242900 |
| 2022-11-01 | 18.79 | $35.23 | 228100 |
| 2022-10-31 | 19.59 | $35.46 | 323200 |
| 2022-10-28 | 20.21 | $35.16 | 194300 |
| 2022-10-27 | 20.79 | $34.61 | 167600 |
| 2022-10-26 | 21.51 | $34.81 | 176700 |
| 2022-10-25 | 22.27 | $33.67 | 165500 |
| 2022-10-24 | 22.37 | $31.99 | 187300 |
| 2022-10-21 | 21.92 | $32.01 | 207900 |
| 2022-10-20 | 21.23 | $32.02 | 230300 |
| 2022-10-19 | 20.72 | $32.21 | 229800 |
| 2022-10-18 | 20.20 | $33.67 | 260900 |
| 2022-10-17 | 19.98 | $33.12 | 263800 |
| 2022-10-14 | 19.31 | $31.50 | 237600 |
| 2022-10-13 | 18.61 | $33.32 | 263200 |
| 2022-10-12 | 17.73 | $32.68 | 214400 |
| 2022-10-11 | 17.01 | $33.54 | 273500 |
| 2022-10-10 | 16.34 | $33.63 | 293200 |
| 2022-10-07 | 15.82 | $35.45 | 254800 |
| 2022-10-06 | 15.66 | $39.14 | 101100 |
| 2022-10-05 | 16.49 | $39.71 | 174500 |
| 2022-10-04 | 17.36 | $40.91 | 257400 |
| 2022-10-03 | 18.27 | $39.23 | 216500 |
| 2022-09-30 | 18.89 | $39.00 | 427600 |
| 2022-09-29 | 19.62 | $39.32 | 255000 |
| 2022-09-28 | 20.02 | $39.78 | 514000 |
| 2022-09-27 | 20.65 | $39.39 | 185700 |
| 2022-09-26 | 21.32 | $40.53 | 321700 |
| 2022-09-23 | 22.23 | $41.09 | 214000 |
| 2022-09-22 | 22.92 | $40.58 | 290700 |
| 2022-09-21 | 23.73 | $41.71 | 452400 |
| 2022-09-20 | 24.64 | $39.14 | 123900 |
| 2022-09-19 | 23.87 | $39.00 | 220500 |
| 2022-09-16 | 23.11 | $39.24 | 428000 |
| 2022-09-15 | 22.44 | $41.05 | 328100 |
| 2022-09-14 | 22.07 | $42.96 | 270700 |
| 2022-09-13 | 21.95 | $42.13 | 346700 |
| 2022-09-12 | 21.82 | $43.14 | 184200 |
| 2022-09-09 | 22.13 | $42.53 | 207900 |
| 2022-09-08 | 22.14 | $41.60 | 226900 |
| 2022-09-07 | 21.87 | $41.54 | 249900 |
| 2022-09-06 | 21.39 | $40.81 | 423400 |
| 2022-09-02 | 20.70 | $40.23 | 274500 |
| 2022-09-01 | 20.03 | $42.38 | 168200 |
| 2022-08-31 | 19.56 | $43.13 | 177200 |
| 2022-08-30 | 19.34 | $42.67 | 137700 |
| 2022-08-29 | 19.12 | $43.25 | 164900 |
| 2022-08-26 | 18.97 | $43.20 | 209000 |
| 2022-08-25 | 18.87 | $46.46 | 167400 |
| 2022-08-24 | 19.43 | $46.40 | 227100 |
| 2022-08-23 | 20.02 | $45.60 | 191700 |
| 2022-08-22 | 20.33 | $45.11 | 279400 |
| 2022-08-19 | 20.67 | $46.68 | 323300 |
| 2022-08-18 | 21.30 | $47.26 | 200500 |
| 2022-08-17 | 21.87 | $47.64 | 315600 |
| 2022-08-16 | 22.73 | $47.70 | 283700 |
| 2022-08-15 | 23.53 | $49.05 | 276200 |
| 2022-08-12 | 24.33 | $49.61 | 258500 |
| 2022-08-11 | 25.14 | $49.43 | 203700 |
| 2022-08-10 | 25.82 | $51.14 | 359300 |
| 2022-08-09 | 26.48 | $50.59 | 316500 |
| 2022-08-08 | 27.18 | $52.95 | 168600 |
| 2022-08-05 | 27.00 | $54.40 | 331300 |
| 2022-08-04 | 26.81 | $55.62 | 369000 |
| 2022-08-03 | 26.37 | $56.87 | 270600 |
| 2022-08-02 | 25.21 | $56.80 | 220200 |
| 2022-08-01 | 24.13 | $54.69 | 233600 |
| 2022-07-29 | 23.21 | $53.03 | 132900 |
| 2022-07-28 | 22.48 | $52.99 | 163100 |
| 2022-07-27 | 21.79 | $52.64 | 195800 |
| 2022-07-26 | 20.89 | $51.04 | 130900 |
| 2022-07-25 | 20.28 | $51.06 | 138500 |
| 2022-07-22 | 19.48 | $50.97 | 336300 |
| 2022-07-21 | 18.64 | $52.52 | 374900 |
| 2022-07-20 | 17.73 | $49.19 | 353000 |
| 2022-07-19 | 17.30 | $47.82 | 238900 |
| 2022-07-18 | 17.20 | $43.90 | 177500 |
| 2022-07-15 | 17.17 | $46.53 | 239500 |
| 2022-07-14 | 16.78 | $44.34 | 207500 |
| 2022-07-13 | 16.62 | $45.97 | 192500 |
| 2022-07-12 | 16.46 | $45.26 | 155800 |
| 2022-07-11 | 16.06 | $44.71 | 136400 |
| 2022-07-08 | 15.79 | $45.73 | 189800 |
| 2022-07-07 | 15.06 | $46.24 | 281200 |
| 2022-07-06 | 14.47 | $42.15 | 140600 |
| 2022-07-05 | 14.55 | $41.45 | 263600 |
| 2022-07-01 | 14.97 | $38.61 | 262900 |
| 2022-06-30 | 15.52 | $38.59 | 184000 |
| 2022-06-29 | 16.28 | $39.52 | 134500 |
| 2022-06-28 | 17.11 | $39.46 | 144100 |
| 2022-06-27 | 17.82 | $40.30 | 167200 |
| 2022-06-24 | 18.56 | $40.09 | 470400 |
| 2022-06-23 | 19.21 | $39.98 | 296300 |
| 2022-06-22 | 20.08 | $37.33 | 398600 |
| 2022-06-21 | 20.84 | $36.97 | 328700 |
| 2022-06-17 | 21.44 | $34.73 | 353100 |
| 2022-06-16 | 21.63 | $34.22 | 226800 |
| 2022-06-15 | 21.57 | $35.80 | 245600 |
| 2022-06-14 | 21.86 | $33.96 | 168800 |
| 2022-06-13 | 21.42 | $33.71 | 271000 |
| 2022-06-10 | 21.02 | $35.17 | 174700 |
| 2022-06-09 | 20.84 | $36.18 | 310700 |
| 2022-06-08 | 20.98 | $35.53 | 179800 |
| 2022-06-07 | 21.07 | $35.94 | 327000 |
| 2022-06-06 | 21.05 | $33.46 | 640600 |
| 2022-06-03 | 21.02 | $37.17 | 326000 |
| 2022-06-02 | 21.93 | $38.28 | 312300 |
| 2022-06-01 | 22.89 | $36.69 | 491200 |
| 2022-05-31 | 23.79 | $37.54 | 495400 |
| 2022-05-27 | 24.63 | $36.62 | 148100 |
| 2022-05-26 | 25.58 | $35.56 | 181600 |
| 2022-05-25 | 26.24 | $34.96 | 168300 |
| 2022-05-24 | 26.71 | $34.14 | 161400 |
| 2022-05-23 | 26.93 | $34.82 | 261000 |
| 2022-05-20 | 27.24 | $36.11 | 241100 |
| 2022-05-19 | 27.71 | $34.80 | 270600 |
| 2022-05-18 | 28.02 | $32.47 | 279700 |
| 2022-05-17 | 27.79 | $33.84 | 288900 |
| 2022-05-16 | 27.78 | $33.41 | 247800 |
| 2022-05-13 | 27.84 | $36.69 | 290600 |
| 2022-05-12 | 28.15 | $33.58 | 359400 |
| 2022-05-11 | 27.52 | $30.56 | 250500 |
| 2022-05-10 | 26.48 | $31.32 | 341800 |
| 2022-05-09 | 25.49 | $32.02 | 310400 |
| 2022-05-06 | 24.56 | $35.54 | 357800 |
| 2022-05-05 | 23.95 | $37.10 | 318300 |
| 2022-05-04 | 23.61 | $39.90 | 202700 |
| 2022-05-03 | 23.50 | $37.85 | 148700 |
| 2022-05-02 | 22.97 | $38.53 | 225800 |
| 2022-04-29 | 22.19 | $36.48 | 178000 |
| 2022-04-28 | 21.36 | $38.21 | 178300 |
| 2022-04-27 | 20.47 | $37.81 | 250800 |
| 2022-04-26 | 19.72 | $38.38 | 230400 |
| 2022-04-25 | 19.02 | $40.85 | 264900 |
| 2022-04-22 | 18.39 | $39.12 | 526600 |
| 2022-04-21 | 17.53 | $39.60 | 271300 |
| 2022-04-20 | 16.73 | $42.35 | 206900 |
| 2022-04-19 | 16.41 | $42.70 | 220600 |
| 2022-04-18 | 16.08 | $41.66 | 239100 |
| 2022-04-14 | 15.64 | $43.00 | 339200 |
| 2022-04-13 | 15.05 | $42.71 | 274300 |
| 2022-04-12 | 14.58 | $41.59 | 264000 |
| 2022-04-11 | 14.09 | $41.78 | 305700 |
| 2022-04-08 | 13.62 | $44.30 | 190900 |
| 2022-04-07 | 13.55 | $46.32 | 340700 |
| 2022-04-06 | 13.60 | $45.75 | 150800 |
| 2022-04-05 | 13.52 | $46.89 | 211100 |
| 2022-04-04 | 13.74 | $48.89 | 134200 |
| 2022-04-01 | 14.22 | $49.31 | 311500 |
| 2022-03-31 | 14.76 | $48.47 | 183000 |
| 2022-03-30 | 15.40 | $49.55 | 194500 |
| 2022-03-29 | 16.19 | $50.36 | 267600 |
| 2022-03-28 | 16.89 | $47.77 | 193700 |
| 2022-03-25 | 17.40 | $47.96 | 196300 |
| 2022-03-24 | 17.99 | $49.53 | 220600 |
| 2022-03-23 | 18.71 | $49.95 | 328400 |
| 2022-03-22 | 19.64 | $49.71 | 439200 |
| 2022-03-21 | 20.47 | $47.63 | 272900 |
| 2022-03-18 | 21.25 | $48.35 | 614600 |
| 2022-03-17 | 22.20 | $49.70 | 501200 |
| 2022-03-16 | 23.20 | $45.41 | 629200 |
| 2022-03-15 | 23.58 | $39.91 | 625500 |
| 2022-03-14 | 22.97 | $36.28 | 612500 |
| 2022-03-11 | 22.32 | $40.28 | 322500 |
| 2022-03-10 | 22.09 | $43.38 | 223500 |
| 2022-03-09 | 21.99 | $43.24 | 347100 |
| 2022-03-08 | 21.93 | $40.74 | 411700 |
| 2022-03-07 | 21.51 | $40.26 | 552900 |
| 2022-03-04 | 21.16 | $41.51 | 419100 |
| 2022-03-03 | 20.82 | $43.43 | 342200 |
| 2022-03-02 | 20.73 | $46.79 | 372500 |
| 2022-03-01 | 20.84 | $45.91 | 573100 |
| 2022-02-28 | 21.05 | $48.12 | 733200 |
| 2022-02-25 | 21.41 | $50.51 | 779800 |
| 2022-02-24 | 22.07 | $55.95 | 404000 |
| 2022-02-23 | 22.24 | $51.56 | 357400 |
| 2022-02-22 | 22.64 | $53.15 | 255900 |
| 2022-02-18 | 23.22 | $54.37 | 325500 |
| 2022-02-17 | 23.88 | $54.06 | 244400 |
| 2022-02-16 | 24.72 | $58.30 | 216000 |
| 2022-02-15 | 25.93 | $59.08 | 226500 |
| 2022-02-14 | 27.20 | $56.20 | 555100 |
| 2022-02-11 | 28.59 | $58.21 | 395200 |
| 2022-02-10 | 29.91 | $56.57 | 670500 |
| 2022-02-09 | 31.30 | $55.30 | 473500 |
| 2022-02-08 | 31.92 | $50.06 | 219300 |
| 2022-02-07 | 31.72 | $47.83 | 226700 |
| 2022-02-04 | 31.37 | $48.53 | 299400 |
| 2022-02-03 | 31.00 | $50.71 | 322000 |
| 2022-02-02 | 30.85 | $51.29 | 250700 |
| 2022-02-01 | 30.77 | $52.88 | 325600 |
| 2022-01-31 | 30.69 | $51.48 | 244000 |
| 2022-01-28 | 30.32 | $47.24 | 351800 |
| 2022-01-27 | 29.28 | $46.35 | 344400 |
| 2022-01-26 | 28.23 | $48.87 | 382500 |
| 2022-01-25 | 27.26 | $50.56 | 223900 |
| 2022-01-24 | 26.33 | $53.16 | 748000 |
| 2022-01-21 | 25.35 | $51.37 | 380900 |
| 2022-01-20 | 24.52 | $53.01 | 322200 |
| 2022-01-19 | 23.81 | $54.16 | 317700 |
| 2022-01-18 | 23.14 | $55.27 | 353200 |
| 2022-01-14 | 22.51 | $60.35 | 344100 |
| 2022-01-13 | 22.13 | $61.04 | 304200 |
| 2022-01-12 | 21.84 | $64.28 | 267200 |
| 2022-01-11 | 21.68 | $65.12 | 259000 |
| 2022-01-10 | 21.46 | $62.59 | 336400 |
| 2022-01-07 | 20.85 | $60.06 | 382900 |
| 2022-01-06 | 20.36 | $61.92 | 300000 |
| 2022-01-05 | 19.73 | $60.47 | 503900 |
| 2022-01-04 | 19.22 | $65.34 | 331600 |
| 2022-01-03 | 18.93 | $67.04 | 533700 |
| 2021-12-31 | 18.84 | $73.48 | 633200 |
| 2021-12-30 | 19.22 | $72.87 | 339300 |
| 2021-12-29 | 19.62 | $74.11 | 355700 |
| 2021-12-28 | 19.99 | $71.53 | 396500 |
| 2021-12-27 | 20.24 | $70.56 | 204200 |
| 2021-12-23 | 20.28 | $70.84 | 214700 |
| 2021-12-22 | 20.40 | $71.32 | 317200 |
| 2021-12-21 | 20.53 | $70.90 | 635100 |
| 2021-12-20 | 20.54 | $66.48 | 454700 |
| 2021-12-17 | 20.26 | $68.93 | 1.3M |
| 2021-12-16 | 19.97 | $67.73 | 651700 |
| 2021-12-15 | 19.99 | $73.13 | 602100 |
| 2021-12-14 | 20.14 | $70.93 | 528100 |
| 2021-12-13 | 20.19 | $73.01 | 357400 |
| 2021-12-10 | 20.37 | $74.99 | 510300 |
| 2021-12-09 | 20.58 | $78.76 | 261300 |
| 2021-12-08 | 21.18 | $80.94 | 400700 |
| 2021-12-07 | 21.82 | $81.22 | 393700 |
| 2021-12-06 | 22.54 | $76.00 | 624100 |
| 2021-12-03 | 22.93 | $75.53 | 845900 |
| 2021-12-02 | 23.46 | $88.54 | 338600 |
| 2021-12-01 | 24.59 | $85.38 | 556600 |
| 2021-11-30 | 25.87 | $93.67 | 494100 |
| 2021-11-29 | 26.78 | $96.75 | 341800 |
| 2021-11-26 | 27.39 | $94.56 | 211100 |
| 2021-11-24 | 28.17 | $98.30 | 306700 |
| 2021-11-23 | 28.87 | $98.29 | 456200 |
| 2021-11-22 | 29.24 | $104.50 | 465600 |
| 2021-11-19 | 29.11 | $113.47 | 274900 |
| 2021-11-18 | 28.22 | $112.83 | 483500 |
| 2021-11-17 | 27.28 | $117.36 | 281200 |
| 2021-11-16 | 25.42 | $119.45 | 601700 |
| 2021-11-15 | 23.55 | $119.12 | 2.4M |
| 2021-11-12 | 21.46 | $109.93 | 540500 |
| 2021-11-11 | 20.04 | $105.05 | 412700 |
| 2021-11-10 | 18.69 | $97.72 | 540600 |
| 2021-11-09 | 17.58 | $97.80 | 599700 |
| 2021-11-08 | 16.58 | $88.21 | 378400 |
| 2021-11-05 | 16.05 | $85.99 | 909800 |
| 2021-11-04 | 15.49 | $72.39 | 359700 |
| 2021-11-03 | 16.06 | $74.96 | 263100 |
| 2021-11-02 | 16.60 | $71.45 | 302400 |
| 2021-11-01 | 16.68 | $70.67 | 351600 |
| 2021-10-29 | 16.70 | $68.63 | 438600 |
| 2021-10-28 | 16.72 | $72.27 | 340700 |
| 2021-10-27 | 16.90 | $69.07 | 214100 |
| 2021-10-26 | 16.97 | $71.49 | 260000 |
| 2021-10-25 | 17.15 | $72.34 | 361500 |
| 2021-10-22 | 17.56 | $72.03 | 228300 |
| 2021-10-21 | 17.66 | $71.92 | 492400 |
| 2021-10-20 | 17.77 | $69.63 | 478900 |
| 2021-10-19 | 17.83 | $69.38 | 361000 |
| 2021-10-18 | 17.99 | $72.03 | 337600 |
| 2021-10-15 | 18.27 | $71.49 | 312400 |
| 2021-10-14 | 18.61 | $70.96 | 459800 |
| 2021-10-13 | 18.96 | $71.19 | 458300 |
| 2021-10-12 | 19.29 | $71.36 | 445500 |
| 2021-10-11 | 19.55 | $71.42 | 1.0M |
| 2021-10-08 | 19.81 | $74.13 | 991700 |
| 2021-10-07 | 20.47 | $83.90 | 683500 |
| 2021-10-06 | 21.09 | $84.91 | 436100 |
| 2021-10-05 | 21.76 | $90.79 | 292600 |
| 2021-10-04 | 21.99 | $89.89 | 306300 |
| 2021-10-01 | 22.48 | $89.42 | 493100 |
| 2021-09-30 | 22.99 | $91.05 | 862400 |
| 2021-09-29 | 22.79 | $95.24 | 535300 |
| 2021-09-28 | 22.37 | $94.48 | 586500 |
| 2021-09-27 | 22.06 | $100.41 | 564700 |
| 2021-09-24 | 21.69 | $95.62 | 504100 |
| 2021-09-23 | 21.42 | $96.37 | 653400 |
| 2021-09-22 | 21.26 | $90.29 | 569600 |
| 2021-09-21 | 21.53 | $85.07 | 823400 |
| 2021-09-20 | 22.10 | $82.81 | 1.3M |
| 2021-09-17 | 22.47 | $96.81 | 7.0M |
| 2021-09-16 | 21.50 | $95.16 | 809500 |
| 2021-09-15 | 20.66 | $96.20 | 1.1M |
| 2021-09-14 | 19.77 | $91.74 | 657100 |
| 2021-09-13 | 19.13 | $89.60 | 897100 |
| 2021-09-10 | 18.45 | $94.88 | 898300 |
| 2021-09-09 | 17.43 | $91.69 | 854700 |
| 2021-09-08 | 16.63 | $87.45 | 759800 |
| 2021-09-07 | 16.10 | $84.37 | 1.2M |
| 2021-09-03 | 15.58 | $80.03 | 407400 |
| 2021-09-02 | 15.66 | $79.49 | 528100 |
| 2021-09-01 | 15.74 | $76.86 | 334900 |
| 2021-08-31 | 16.01 | $75.91 | 381800 |
| 2021-08-30 | 16.37 | $71.32 | 318600 |
| 2021-08-27 | 16.93 | $75.08 | 519500 |
| 2021-08-26 | 17.51 | $69.55 | 273600 |
| 2021-08-25 | 18.34 | $71.98 | 386800 |
| 2021-08-24 | 19.29 | $70.29 | 312700 |
| 2021-08-23 | 20.27 | $71.91 | 360900 |
| 2021-08-20 | 21.22 | $70.19 | 324100 |
| 2021-08-19 | 22.24 | $68.79 | 437600 |
| 2021-08-18 | 23.32 | $73.65 | 335300 |
| 2021-08-17 | 24.35 | $74.92 | 379000 |
| 2021-08-16 | 25.31 | $75.65 | 242000 |
| 2021-08-13 | 26.36 | $76.54 | 340900 |
| 2021-08-12 | 27.46 | $75.56 | 590800 |
| 2021-08-11 | 28.54 | $79.87 | 374600 |
| 2021-08-10 | 29.52 | $82.01 | 516300 |
| 2021-08-09 | 30.28 | $84.83 | 511800 |
| 2021-08-06 | 31.08 | $80.96 | 658800 |
| 2021-08-05 | 31.79 | $93.85 | 388700 |
| 2021-08-04 | 31.76 | $91.84 | 458200 |
| 2021-08-03 | 31.77 | $88.92 | 601800 |
| 2021-08-02 | 31.94 | $89.16 | 440700 |
| 2021-07-30 | 31.85 | $88.37 | 622600 |
| 2021-07-29 | 31.76 | $99.08 | 302800 |
| 2021-07-28 | 30.80 | $98.40 | 343500 |
| 2021-07-27 | 29.84 | $97.15 | 672800 |
| 2021-07-26 | 28.82 | $110.87 | 417400 |
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