Is Dine Brands Global, Inc. (DIN) a Buy, Sell, or Hold?
Enter your email address below for free access to our Dine Brands Global, Inc. (DIN) research center and poll results.
NYSE : DIN
Dine Brands Global, Inc.
$35.91 USD
-$0.45 (-1.24%)
- Volume
- 272.31K
- Average Volume
- 417.01K
- Market Capitalization
- $455.52M
- P/E Ratio
- 34.20
- Dividend Yield
- 3.01%
- Price Target
- $28.00
- Year High
- $39.68
- Year Low
- $19.58
- Day High
- —
- Day Low
- —
- Payout Ratio
- $1.58
- Current Ratio
- $0.89
Overall Technical Signal
Signal
BUY
0% Confidence
Bullish
5
Indicators
Bearish
2
Indicators
Neutral
1
Indicators
5 Bullish / 2 Bearish / 1 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
35.27
2026-07-17
Close Price
$35.91
Vol: 272311
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
20.15
Average
50.17
Maximum
85.98
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 35.27 | $35.91 | 272311 |
| 2026-07-16 | 35.15 | $36.36 | 225734 |
| 2026-07-15 | 34.97 | $35.29 | 298306 |
| 2026-07-14 | 34.82 | $35.68 | 196100 |
| 2026-07-13 | 34.74 | $35.99 | 258700 |
| 2026-07-10 | 34.66 | $35.71 | 411302 |
| 2026-07-09 | 34.50 | $35.09 | 253800 |
| 2026-07-08 | 34.32 | $34.16 | 195800 |
| 2026-07-07 | 34.11 | $35.42 | 246900 |
| 2026-07-06 | 33.81 | $35.65 | 310200 |
| 2026-07-02 | 33.48 | $36.50 | 384002 |
| 2026-07-01 | 33.10 | $35.94 | 301443 |
| 2026-06-30 | 32.78 | $35.90 | 292600 |
| 2026-06-29 | 32.55 | $36.35 | 509800 |
| 2026-06-26 | 32.30 | $36.86 | 772600 |
| 2026-06-25 | 32.02 | $34.01 | 299137 |
| 2026-06-24 | 31.87 | $33.85 | 328400 |
| 2026-06-23 | 31.70 | $33.28 | 251300 |
| 2026-06-22 | 31.55 | $33.38 | 279732 |
| 2026-06-18 | 31.40 | $34.16 | 417807 |
| 2026-06-17 | 31.19 | $33.46 | 272000 |
| 2026-06-16 | 31.00 | $32.81 | 794126 |
| 2026-06-15 | 30.85 | $32.29 | 609601 |
| 2026-06-12 | 30.72 | $34.04 | 355900 |
| 2026-06-11 | 30.57 | $34.33 | 379629 |
| 2026-06-10 | 30.29 | $32.48 | 457300 |
| 2026-06-09 | 30.15 | $31.52 | 349302 |
| 2026-06-08 | 30.02 | $30.00 | 466442 |
| 2026-06-05 | 29.94 | $29.44 | 325624 |
| 2026-06-04 | 29.88 | $29.08 | 259023 |
| 2026-06-03 | 29.79 | $28.73 | 222518 |
| 2026-06-02 | 29.76 | $29.57 | 565070 |
| 2026-06-01 | 29.61 | $31.39 | 264600 |
| 2026-05-29 | 29.39 | $31.38 | 186206 |
| 2026-05-28 | 29.21 | $31.22 | 260314 |
| 2026-05-27 | 29.02 | $31.06 | 237041 |
| 2026-05-26 | 28.84 | $30.38 | 545512 |
| 2026-05-22 | 28.70 | $30.37 | 253739 |
| 2026-05-21 | 28.60 | $30.32 | 645700 |
| 2026-05-20 | 28.49 | $29.95 | 665500 |
| 2026-05-19 | 28.45 | $29.59 | 642800 |
| 2026-05-18 | 28.39 | $29.80 | 730922 |
| 2026-05-15 | 28.36 | $29.79 | 391600 |
| 2026-05-14 | 28.36 | $31.02 | 708322 |
| 2026-05-13 | 28.21 | $28.65 | 796404 |
| 2026-05-12 | 28.16 | $29.64 | 971600 |
| 2026-05-11 | 28.00 | $29.07 | 479814 |
| 2026-05-08 | 27.83 | $28.38 | 509109 |
| 2026-05-07 | 27.71 | $28.29 | 918435 |
| 2026-05-06 | 27.63 | $27.16 | 861850 |
| 2026-05-05 | 27.61 | $28.15 | 415200 |
| 2026-05-04 | 27.55 | $26.68 | 603330 |
| 2026-05-01 | 27.59 | $26.94 | 330100 |
| 2026-04-30 | 27.52 | $27.78 | 261102 |
| 2026-04-29 | 27.48 | $27.32 | 318400 |
| 2026-04-28 | 27.43 | $27.59 | 183125 |
| 2026-04-27 | 27.35 | $27.56 | 362200 |
| 2026-04-24 | 27.23 | $28.31 | 175342 |
| 2026-04-23 | 27.12 | $28.08 | 189300 |
| 2026-04-22 | 27.04 | $29.28 | 190200 |
| 2026-04-21 | 26.94 | $28.28 | 302602 |
| 2026-04-20 | 26.89 | $29.32 | 313701 |
| 2026-04-17 | 26.84 | $29.65 | 505617 |
| 2026-04-16 | 26.82 | $27.97 | 572129 |
| 2026-04-15 | 26.84 | $27.68 | 387200 |
| 2026-04-14 | 26.88 | $26.58 | 296300 |
| 2026-04-13 | 26.94 | $25.66 | 389000 |
| 2026-04-10 | 27.05 | $25.83 | 349856 |
| 2026-04-09 | 27.17 | $26.80 | 286600 |
| 2026-04-08 | 27.30 | $26.77 | 314800 |
| 2026-04-07 | 27.42 | $26.83 | 241436 |
| 2026-04-06 | 27.62 | $27.59 | 327233 |
| 2026-04-02 | 27.82 | $25.50 | 508400 |
| 2026-04-01 | 28.16 | $27.07 | 340239 |
| 2026-03-31 | 28.37 | $26.24 | 266100 |
| 2026-03-30 | 28.60 | $26.00 | 389700 |
| 2026-03-27 | 28.81 | $25.18 | 443300 |
| 2026-03-26 | 29.10 | $26.06 | 313600 |
| 2026-03-25 | 29.37 | $26.49 | 393500 |
| 2026-03-24 | 29.58 | $27.31 | 240500 |
| 2026-03-23 | 29.74 | $27.26 | 392700 |
| 2026-03-20 | 29.91 | $28.42 | 507401 |
| 2026-03-19 | 30.11 | $29.20 | 365465 |
| 2026-03-18 | 30.33 | $28.24 | 396800 |
| 2026-03-17 | 30.62 | $28.65 | 243723 |
| 2026-03-16 | 30.83 | $27.65 | 329400 |
| 2026-03-13 | 31.04 | $27.93 | 313923 |
| 2026-03-12 | 31.30 | $28.12 | 355373 |
| 2026-03-11 | 31.63 | $29.49 | 486744 |
| 2026-03-10 | 31.90 | $29.11 | 391706 |
| 2026-03-09 | 32.23 | $30.86 | 545449 |
| 2026-03-06 | 32.49 | $31.58 | 338344 |
| 2026-03-05 | 32.68 | $32.29 | 358200 |
| 2026-03-04 | 32.82 | $31.22 | 397378 |
| 2026-03-03 | 33.00 | $30.92 | 351215 |
| 2026-03-02 | 33.22 | $30.28 | 383200 |
| 2026-02-27 | 33.43 | $30.96 | 345517 |
| 2026-02-26 | 33.59 | $31.32 | 501222 |
| 2026-02-25 | 33.73 | $30.69 | 983100 |
| 2026-02-24 | 33.90 | $30.64 | 709200 |
| 2026-02-23 | 34.08 | $30.68 | 634400 |
| 2026-02-20 | 34.30 | $32.33 | 403200 |
| 2026-02-19 | 34.44 | $33.62 | 215936 |
| 2026-02-18 | 34.60 | $34.02 | 423740 |
| 2026-02-17 | 34.74 | $32.96 | 318700 |
| 2026-02-13 | 34.98 | $31.73 | 326125 |
| 2026-02-12 | 35.32 | $33.16 | 606700 |
| 2026-02-11 | 35.60 | $34.69 | 349746 |
| 2026-02-10 | 35.74 | $34.98 | 232332 |
| 2026-02-09 | 35.86 | $35.76 | 336200 |
| 2026-02-06 | 35.88 | $36.00 | 287835 |
| 2026-02-05 | 35.93 | $35.25 | 422700 |
| 2026-02-04 | 35.97 | $35.21 | 502600 |
| 2026-02-03 | 36.02 | $34.85 | 366201 |
| 2026-02-02 | 36.00 | $35.30 | 671002 |
| 2026-01-30 | 35.90 | $34.39 | 336400 |
| 2026-01-29 | 35.79 | $34.30 | 419221 |
| 2026-01-28 | 35.65 | $34.05 | 302300 |
| 2026-01-27 | 35.58 | $34.04 | 270000 |
| 2026-01-26 | 35.58 | $34.29 | 310300 |
| 2026-01-23 | 35.50 | $35.14 | 288931 |
| 2026-01-22 | 35.39 | $35.14 | 373033 |
| 2026-01-21 | 35.31 | $36.67 | 418111 |
| 2026-01-20 | 35.20 | $36.80 | 318633 |
| 2026-01-16 | 35.08 | $37.83 | 309902 |
| 2026-01-15 | 34.89 | $38.57 | 717344 |
| 2026-01-14 | 34.65 | $38.81 | 448600 |
| 2026-01-13 | 34.44 | $37.51 | 385900 |
| 2026-01-12 | 34.26 | $37.28 | 568100 |
| 2026-01-09 | 34.10 | $36.23 | 406537 |
| 2026-01-08 | 33.98 | $36.87 | 432705 |
| 2026-01-07 | 33.88 | $36.04 | 416627 |
| 2026-01-06 | 33.80 | $36.24 | 820100 |
| 2026-01-05 | 33.66 | $34.57 | 423019 |
| 2026-01-02 | 33.56 | $33.22 | 436100 |
| 2025-12-31 | 33.48 | $32.14 | 344300 |
| 2025-12-30 | 33.43 | $31.64 | 565534 |
| 2025-12-29 | 33.35 | $32.48 | 727565 |
| 2025-12-26 | 33.29 | $34.10 | 327202 |
| 2025-12-24 | 33.15 | $32.63 | 211032 |
| 2025-12-23 | 33.03 | $32.95 | 412207 |
| 2025-12-22 | 32.79 | $33.71 | 442100 |
| 2025-12-19 | 32.53 | $34.35 | 518500 |
| 2025-12-18 | 32.11 | $34.50 | 461200 |
| 2025-12-17 | 31.72 | $33.94 | 464400 |
| 2025-12-16 | 31.34 | $33.86 | 405700 |
| 2025-12-15 | 30.97 | $34.48 | 487905 |
| 2025-12-12 | 30.57 | $34.05 | 618008 |
| 2025-12-11 | 30.20 | $34.04 | 545208 |
| 2025-12-10 | 29.77 | $33.85 | 717600 |
| 2025-12-09 | 29.35 | $34.71 | 387200 |
| 2025-12-08 | 28.89 | $34.49 | 493142 |
| 2025-12-05 | 28.41 | $33.39 | 653127 |
| 2025-12-04 | 27.96 | $32.58 | 321906 |
| 2025-12-03 | 27.60 | $31.65 | 435100 |
| 2025-12-02 | 27.25 | $31.13 | 529904 |
| 2025-12-01 | 26.90 | $30.15 | 905000 |
| 2025-11-28 | 26.63 | $31.25 | 216200 |
| 2025-11-26 | 26.27 | $31.29 | 456317 |
| 2025-11-25 | 25.97 | $30.23 | 1.0M |
| 2025-11-24 | 25.74 | $28.20 | 522025 |
| 2025-11-21 | 25.67 | $28.41 | 527723 |
| 2025-11-20 | 25.64 | $26.04 | 438700 |
| 2025-11-19 | 25.73 | $26.61 | 391418 |
| 2025-11-18 | 25.84 | $26.39 | 456200 |
| 2025-11-17 | 25.92 | $26.42 | 528471 |
| 2025-11-14 | 25.98 | $26.49 | 411900 |
| 2025-11-13 | 26.04 | $26.62 | 572732 |
| 2025-11-12 | 26.11 | $25.43 | 366400 |
| 2025-11-11 | 26.27 | $25.47 | 432427 |
| 2025-11-10 | 26.40 | $25.50 | 530817 |
| 2025-11-07 | 26.43 | $24.90 | 477203 |
| 2025-11-06 | 26.45 | $24.38 | 601500 |
| 2025-11-05 | 26.56 | $25.46 | 874823 |
| 2025-11-04 | 26.61 | $24.60 | 811600 |
| 2025-11-03 | 26.73 | $24.17 | 552900 |
| 2025-10-31 | 26.91 | $24.72 | 395449 |
| 2025-10-30 | 27.08 | $24.15 | 529521 |
| 2025-10-29 | 27.24 | $25.22 | 410330 |
| 2025-10-28 | 27.31 | $25.58 | 394693 |
| 2025-10-27 | 27.27 | $26.88 | 310400 |
| 2025-10-24 | 27.16 | $27.73 | 445400 |
| 2025-10-23 | 26.98 | $27.93 | 389404 |
| 2025-10-22 | 26.81 | $28.68 | 510333 |
| 2025-10-21 | 26.63 | $28.01 | 314616 |
| 2025-10-20 | 26.46 | $27.70 | 461000 |
| 2025-10-17 | 26.24 | $27.62 | 262600 |
| 2025-10-16 | 26.01 | $28.09 | 422700 |
| 2025-10-15 | 25.82 | $28.65 | 390835 |
| 2025-10-14 | 25.61 | $27.93 | 424372 |
| 2025-10-13 | 25.41 | $26.29 | 673317 |
| 2025-10-10 | 25.33 | $25.19 | 461189 |
| 2025-10-09 | 25.27 | $26.58 | 553000 |
| 2025-10-08 | 25.15 | $26.56 | 388100 |
| 2025-10-07 | 24.99 | $26.85 | 491685 |
| 2025-10-06 | 24.82 | $27.88 | 593200 |
| 2025-10-03 | 24.61 | $28.05 | 472945 |
| 2025-10-02 | 24.39 | $27.34 | 564501 |
| 2025-10-01 | 24.19 | $26.63 | 830909 |
| 2025-09-30 | 24.01 | $24.72 | 457444 |
| 2025-09-29 | 23.93 | $24.69 | 540821 |
| 2025-09-26 | 23.89 | $24.26 | 489900 |
| 2025-09-25 | 23.83 | $24.42 | 455100 |
| 2025-09-24 | 23.75 | $25.19 | 670925 |
| 2025-09-23 | 23.62 | $24.49 | 591891 |
| 2025-09-22 | 23.50 | $23.38 | 510948 |
| 2025-09-19 | 23.45 | $23.01 | 760200 |
| 2025-09-18 | 23.36 | $24.35 | 951011 |
| 2025-09-17 | 23.21 | $24.35 | 707764 |
| 2025-09-16 | 23.07 | $24.03 | 624493 |
| 2025-09-15 | 22.95 | $24.62 | 504811 |
| 2025-09-12 | 22.79 | $23.90 | 547700 |
| 2025-09-11 | 22.67 | $24.20 | 487600 |
| 2025-09-10 | 22.52 | $23.45 | 720800 |
| 2025-09-09 | 22.40 | $23.41 | 601226 |
| 2025-09-08 | 22.27 | $23.75 | 438852 |
| 2025-09-05 | 22.14 | $23.68 | 555422 |
| 2025-09-04 | 22.00 | $23.30 | 357713 |
| 2025-09-03 | 21.86 | $22.93 | 463900 |
| 2025-09-02 | 21.80 | $23.21 | 545906 |
| 2025-08-29 | 21.73 | $23.95 | 629573 |
| 2025-08-28 | 21.62 | $23.01 | 594606 |
| 2025-08-27 | 21.60 | $22.81 | 352035 |
| 2025-08-26 | 21.60 | $22.55 | 358200 |
| 2025-08-25 | 21.62 | $22.07 | 469500 |
| 2025-08-22 | 21.71 | $22.38 | 650100 |
| 2025-08-21 | 21.82 | $21.19 | 544100 |
| 2025-08-20 | 21.97 | $21.36 | 388200 |
| 2025-08-19 | 22.20 | $21.65 | 464100 |
| 2025-08-18 | 22.37 | $21.59 | 424200 |
| 2025-08-15 | 22.49 | $21.38 | 436700 |
| 2025-08-14 | 22.58 | $21.58 | 721700 |
| 2025-08-13 | 22.66 | $21.15 | 978500 |
| 2025-08-12 | 22.79 | $21.08 | 552800 |
| 2025-08-11 | 22.92 | $20.87 | 756500 |
| 2025-08-08 | 23.09 | $21.06 | 894900 |
| 2025-08-07 | 23.28 | $20.89 | 653900 |
| 2025-08-06 | 23.49 | $20.41 | 1.2M |
| 2025-08-05 | 23.74 | $21.81 | 415800 |
| 2025-08-04 | 23.94 | $21.81 | 354400 |
| 2025-08-01 | 24.12 | $21.77 | 636500 |
| 2025-07-31 | 24.36 | $22.61 | 343900 |
| 2025-07-30 | 24.57 | $22.77 | 303400 |
| 2025-07-29 | 24.73 | $23.05 | 351000 |
| 2025-07-28 | 24.80 | $23.71 | 315700 |
| 2025-07-25 | 24.84 | $24.56 | 313200 |
| 2025-07-24 | 24.88 | $24.32 | 467900 |
| 2025-07-23 | 24.95 | $25.93 | 490500 |
| 2025-07-22 | 24.97 | $25.14 | 322100 |
| 2025-07-21 | 25.07 | $23.88 | 307100 |
| 2025-07-18 | 25.24 | $23.26 | 405900 |
| 2025-07-17 | 25.42 | $23.18 | 425100 |
| 2025-07-16 | 25.65 | $23.74 | 299700 |
| 2025-07-15 | 25.85 | $23.61 | 489600 |
| 2025-07-14 | 25.99 | $24.19 | 315700 |
| 2025-07-11 | 26.11 | $24.96 | 293900 |
| 2025-07-10 | 26.19 | $25.13 | 246500 |
| 2025-07-09 | 26.25 | $25.35 | 268300 |
| 2025-07-08 | 26.28 | $25.84 | 268500 |
| 2025-07-07 | 26.23 | $25.40 | 350800 |
| 2025-07-03 | 26.16 | $26.56 | 175200 |
| 2025-07-02 | 26.07 | $26.82 | 361000 |
| 2025-07-01 | 25.90 | $26.05 | 557100 |
| 2025-06-30 | 25.79 | $24.33 | 473800 |
| 2025-06-27 | 25.78 | $24.57 | 469100 |
| 2025-06-26 | 25.77 | $25.29 | 347900 |
| 2025-06-25 | 25.73 | $25.77 | 486900 |
| 2025-06-24 | 25.66 | $26.36 | 512700 |
| 2025-06-23 | 25.50 | $27.15 | 669100 |
| 2025-06-20 | 25.27 | $27.20 | 637600 |
| 2025-06-18 | 25.05 | $26.80 | 496200 |
| 2025-06-17 | 24.92 | $27.82 | 526900 |
| 2025-06-16 | 24.75 | $27.73 | 461800 |
| 2025-06-13 | 24.61 | $26.42 | 448500 |
| 2025-06-12 | 24.52 | $26.73 | 317900 |
| 2025-06-11 | 24.42 | $26.44 | 444300 |
| 2025-06-10 | 24.33 | $26.36 | 599900 |
| 2025-06-09 | 24.22 | $26.05 | 493700 |
| 2025-06-06 | 24.04 | $24.77 | 355200 |
| 2025-06-05 | 23.93 | $24.00 | 390400 |
| 2025-06-04 | 23.75 | $24.67 | 406900 |
| 2025-06-03 | 23.52 | $23.58 | 402900 |
| 2025-06-02 | 23.36 | $23.80 | 289900 |
| 2025-05-30 | 23.19 | $24.06 | 337600 |
| 2025-05-29 | 23.02 | $24.42 | 411900 |
| 2025-05-28 | 22.79 | $24.44 | 405900 |
| 2025-05-27 | 22.55 | $24.49 | 438500 |
| 2025-05-23 | 22.33 | $23.11 | 322800 |
| 2025-05-22 | 22.19 | $22.45 | 627800 |
| 2025-05-21 | 22.08 | $22.92 | 459800 |
| 2025-05-20 | 21.97 | $24.20 | 343800 |
| 2025-05-19 | 21.81 | $24.26 | 368800 |
| 2025-05-16 | 21.61 | $25.02 | 497100 |
| 2025-05-15 | 21.37 | $24.70 | 332300 |
| 2025-05-14 | 21.11 | $24.66 | 491800 |
| 2025-05-13 | 20.87 | $24.65 | 616200 |
| 2025-05-12 | 20.64 | $24.20 | 662600 |
| 2025-05-09 | 20.42 | $22.44 | 488600 |
| 2025-05-08 | 20.31 | $22.57 | 866600 |
| 2025-05-07 | 20.23 | $20.38 | 897800 |
| 2025-05-06 | 20.15 | $19.97 | 864500 |
| 2025-05-05 | 20.15 | $20.46 | 669100 |
| 2025-05-02 | 20.18 | $20.49 | 416500 |
| 2025-05-01 | 20.24 | $20.48 | 538900 |
| 2025-04-30 | 20.41 | $19.91 | 756800 |
| 2025-04-29 | 20.60 | $19.65 | 717200 |
| 2025-04-28 | 20.78 | $20.05 | 701700 |
| 2025-04-25 | 20.95 | $20.29 | 642300 |
| 2025-04-24 | 21.18 | $20.22 | 708900 |
| 2025-04-23 | 21.37 | $20.88 | 714200 |
| 2025-04-22 | 21.55 | $20.89 | 572600 |
| 2025-04-21 | 21.75 | $20.37 | 451900 |
| 2025-04-17 | 21.96 | $20.23 | 413700 |
| 2025-04-16 | 22.21 | $19.46 | 336100 |
| 2025-04-15 | 22.49 | $19.72 | 367400 |
| 2025-04-14 | 22.77 | $20.16 | 468500 |
| 2025-04-11 | 22.98 | $19.68 | 556600 |
| 2025-04-10 | 23.24 | $20.32 | 706400 |
| 2025-04-09 | 23.45 | $21.05 | 1.1M |
| 2025-04-08 | 23.71 | $18.77 | 804100 |
| 2025-04-07 | 24.06 | $19.83 | 2.3M |
| 2025-04-04 | 24.41 | $21.09 | 1.3M |
| 2025-04-03 | 24.66 | $21.74 | 2.1M |
| 2025-04-02 | 24.85 | $23.82 | 558300 |
| 2025-04-01 | 24.87 | $23.72 | 745100 |
| 2025-03-31 | 24.86 | $23.27 | 659200 |
| 2025-03-28 | 24.90 | $23.49 | 649600 |
| 2025-03-27 | 24.98 | $24.87 | 571300 |
| 2025-03-26 | 25.02 | $24.03 | 476700 |
| 2025-03-25 | 25.10 | $24.56 | 419700 |
| 2025-03-24 | 25.17 | $24.88 | 391200 |
| 2025-03-21 | 25.21 | $24.45 | 628200 |
| 2025-03-20 | 25.28 | $25.29 | 399000 |
| 2025-03-19 | 25.34 | $25.01 | 740800 |
| 2025-03-18 | 25.45 | $25.33 | 635600 |
| 2025-03-17 | 25.56 | $24.42 | 553800 |
| 2025-03-14 | 25.64 | $24.91 | 621900 |
| 2025-03-13 | 25.73 | $24.44 | 765800 |
| 2025-03-12 | 25.83 | $26.26 | 636400 |
| 2025-03-11 | 25.87 | $25.78 | 764300 |
| 2025-03-10 | 25.93 | $26.87 | 960700 |
| 2025-03-07 | 25.97 | $26.13 | 1.1M |
| 2025-03-06 | 26.12 | $25.50 | 1.0M |
| 2025-03-05 | 26.30 | $24.27 | 1.1M |
| 2025-03-04 | 26.57 | $23.47 | 925300 |
| 2025-03-03 | 26.91 | $23.98 | 923500 |
| 2025-02-28 | 27.23 | $25.08 | 1.3M |
| 2025-02-27 | 27.51 | $25.82 | 390300 |
| 2025-02-26 | 27.77 | $25.55 | 543700 |
| 2025-02-25 | 28.04 | $25.86 | 458100 |
| 2025-02-24 | 28.35 | $25.84 | 519200 |
| 2025-02-21 | 28.60 | $25.76 | 584500 |
| 2025-02-20 | 28.86 | $26.55 | 629800 |
| 2025-02-19 | 29.03 | $27.22 | 489200 |
| 2025-02-18 | 29.12 | $27.53 | 582600 |
| 2025-02-14 | 29.07 | $25.97 | 499800 |
| 2025-02-13 | 29.11 | $26.70 | 555000 |
| 2025-02-12 | 29.13 | $26.36 | 732600 |
| 2025-02-11 | 29.15 | $27.09 | 550300 |
| 2025-02-10 | 29.11 | $27.12 | 826300 |
| 2025-02-07 | 29.08 | $27.58 | 542500 |
| 2025-02-06 | 29.07 | $29.12 | 489600 |
| 2025-02-05 | 29.03 | $29.03 | 480000 |
| 2025-02-04 | 29.08 | $29.80 | 485000 |
| 2025-02-03 | 29.11 | $30.23 | 436900 |
| 2025-01-31 | 29.09 | $30.38 | 679900 |
| 2025-01-30 | 29.07 | $30.73 | 461200 |
| 2025-01-29 | 29.06 | $30.91 | 384000 |
| 2025-01-28 | 29.05 | $31.06 | 461500 |
| 2025-01-27 | 29.02 | $31.93 | 470100 |
| 2025-01-24 | 28.91 | $30.87 | 496800 |
| 2025-01-23 | 28.85 | $30.93 | 486900 |
| 2025-01-22 | 28.82 | $29.94 | 840800 |
| 2025-01-21 | 28.83 | $29.10 | 876400 |
| 2025-01-17 | 28.86 | $26.64 | 750100 |
| 2025-01-16 | 29.07 | $26.69 | 459200 |
| 2025-01-15 | 29.31 | $27.17 | 654200 |
| 2025-01-14 | 29.51 | $26.70 | 414900 |
| 2025-01-13 | 29.75 | $26.25 | 576600 |
| 2025-01-10 | 30.04 | $26.59 | 852200 |
| 2025-01-08 | 30.34 | $27.38 | 690200 |
| 2025-01-07 | 30.54 | $28.22 | 1.1M |
| 2025-01-06 | 30.75 | $30.04 | 587000 |
| 2025-01-03 | 30.91 | $30.34 | 566900 |
| 2025-01-02 | 31.12 | $29.89 | 625100 |
| 2024-12-31 | 31.36 | $30.10 | 475000 |
| 2024-12-30 | 31.62 | $30.41 | 410800 |
| 2024-12-27 | 31.90 | $30.66 | 570200 |
| 2024-12-26 | 32.12 | $30.45 | 333200 |
| 2024-12-24 | 32.29 | $29.92 | 177300 |
| 2024-12-23 | 32.54 | $29.54 | 604600 |
| 2024-12-20 | 32.71 | $30.39 | 890300 |
| 2024-12-19 | 32.82 | $30.10 | 772900 |
| 2024-12-18 | 32.95 | $29.68 | 724900 |
| 2024-12-17 | 33.07 | $30.92 | 521600 |
| 2024-12-16 | 33.21 | $31.43 | 399900 |
| 2024-12-13 | 33.41 | $31.16 | 436100 |
| 2024-12-12 | 33.63 | $31.60 | 410300 |
| 2024-12-11 | 33.79 | $31.98 | 636200 |
| 2024-12-10 | 33.88 | $32.49 | 521300 |
| 2024-12-09 | 33.94 | $31.44 | 609800 |
| 2024-12-06 | 34.09 | $32.42 | 392800 |
| 2024-12-05 | 34.23 | $33.23 | 683700 |
| 2024-12-04 | 34.37 | $34.60 | 302900 |
| 2024-12-03 | 34.19 | $34.58 | 370700 |
| 2024-12-02 | 33.96 | $35.41 | 508400 |
| 2024-11-29 | 33.72 | $35.92 | 269800 |
| 2024-11-27 | 33.45 | $35.07 | 349100 |
| 2024-11-26 | 33.24 | $33.98 | 299100 |
| 2024-11-25 | 33.08 | $34.78 | 555200 |
| 2024-11-22 | 32.90 | $32.96 | 396600 |
| 2024-11-21 | 32.75 | $32.73 | 342400 |
| 2024-11-20 | 32.64 | $32.52 | 402500 |
| 2024-11-19 | 32.50 | $32.24 | 504400 |
| 2024-11-18 | 32.37 | $33.75 | 702100 |
| 2024-11-15 | 32.26 | $35.30 | 531200 |
| 2024-11-14 | 32.13 | $35.59 | 628700 |
| 2024-11-13 | 32.00 | $34.86 | 547400 |
| 2024-11-12 | 31.89 | $33.72 | 416200 |
| 2024-11-11 | 31.79 | $33.63 | 492700 |
| 2024-11-08 | 31.64 | $34.45 | 477900 |
| 2024-11-07 | 31.48 | $35.24 | 478200 |
| 2024-11-06 | 31.23 | $35.99 | 1.1M |
| 2024-11-05 | 30.90 | $31.16 | 803700 |
| 2024-11-04 | 30.83 | $29.85 | 827700 |
| 2024-11-01 | 30.86 | $30.66 | 396800 |
| 2024-10-31 | 30.96 | $30.44 | 345100 |
| 2024-10-30 | 31.12 | $31.00 | 295400 |
| 2024-10-29 | 31.30 | $30.77 | 375700 |
| 2024-10-28 | 31.49 | $31.18 | 571500 |
| 2024-10-25 | 31.50 | $29.95 | 410900 |
| 2024-10-24 | 31.58 | $30.45 | 347500 |
| 2024-10-23 | 31.64 | $29.80 | 431400 |
| 2024-10-22 | 31.66 | $29.68 | 643300 |
| 2024-10-21 | 31.71 | $31.40 | 403600 |
| 2024-10-18 | 31.62 | $32.72 | 501200 |
| 2024-10-17 | 31.46 | $33.03 | 397600 |
| 2024-10-16 | 31.35 | $32.61 | 404100 |
| 2024-10-15 | 31.22 | $31.87 | 565200 |
| 2024-10-14 | 31.13 | $30.58 | 577200 |
| 2024-10-11 | 31.11 | $31.30 | 726300 |
| 2024-10-10 | 31.07 | $30.20 | 715000 |
| 2024-10-09 | 31.02 | $29.27 | 861100 |
| 2024-10-08 | 31.00 | $29.78 | 787300 |
| 2024-10-07 | 30.96 | $30.48 | 1.1M |
| 2024-10-04 | 30.89 | $32.75 | 1.2M |
| 2024-10-03 | 30.79 | $33.55 | 585600 |
| 2024-10-02 | 30.63 | $34.54 | 699200 |
| 2024-10-01 | 30.49 | $34.73 | 1.4M |
| 2024-09-30 | 30.26 | $31.23 | 539200 |
| 2024-09-27 | 30.28 | $31.64 | 693200 |
| 2024-09-26 | 30.29 | $31.56 | 679500 |
| 2024-09-25 | 30.34 | $30.34 | 551300 |
| 2024-09-24 | 30.41 | $30.54 | 877500 |
| 2024-09-23 | 30.48 | $29.68 | 845700 |
| 2024-09-20 | 30.64 | $29.61 | 3.7M |
| 2024-09-19 | 30.77 | $30.79 | 988100 |
| 2024-09-18 | 30.88 | $30.05 | 692700 |
| 2024-09-17 | 31.03 | $30.01 | 719000 |
| 2024-09-16 | 31.16 | $30.19 | 689700 |
| 2024-09-13 | 31.27 | $30.44 | 499200 |
| 2024-09-12 | 31.36 | $29.14 | 541300 |
| 2024-09-11 | 31.42 | $28.97 | 450100 |
| 2024-09-10 | 31.52 | $28.87 | 450200 |
| 2024-09-09 | 31.56 | $29.09 | 1.0M |
| 2024-09-06 | 31.61 | $30.75 | 465300 |
| 2024-09-05 | 31.56 | $30.49 | 393400 |
| 2024-09-04 | 31.56 | $31.62 | 454700 |
| 2024-09-03 | 31.58 | $30.20 | 484100 |
| 2024-08-30 | 31.64 | $31.62 | 547800 |
| 2024-08-29 | 31.69 | $31.87 | 376900 |
| 2024-08-28 | 31.80 | $32.51 | 446700 |
| 2024-08-27 | 31.96 | $31.84 | 299900 |
| 2024-08-26 | 32.14 | $31.92 | 453200 |
| 2024-08-23 | 32.29 | $32.87 | 400900 |
| 2024-08-22 | 32.37 | $32.16 | 304700 |
| 2024-08-21 | 32.47 | $32.89 | 355200 |
| 2024-08-20 | 32.50 | $33.16 | 347100 |
| 2024-08-19 | 32.60 | $32.57 | 357600 |
| 2024-08-16 | 32.78 | $32.37 | 334900 |
| 2024-08-15 | 32.94 | $32.23 | 398600 |
| 2024-08-14 | 33.13 | $30.43 | 455200 |
| 2024-08-13 | 33.45 | $31.00 | 514700 |
| 2024-08-12 | 33.70 | $29.66 | 558400 |
| 2024-08-09 | 33.93 | $30.10 | 669100 |
| 2024-08-08 | 34.12 | $29.75 | 931400 |
| 2024-08-07 | 34.30 | $30.44 | 1.3M |
| 2024-08-06 | 34.36 | $31.91 | 660500 |
| 2024-08-05 | 34.34 | $31.59 | 575100 |
| 2024-08-02 | 34.37 | $32.57 | 553500 |
| 2024-08-01 | 34.40 | $33.94 | 549000 |
| 2024-07-31 | 34.41 | $35.84 | 473600 |
| 2024-07-30 | 34.34 | $35.48 | 625600 |
| 2024-07-29 | 34.30 | $34.81 | 358100 |
| 2024-07-26 | 34.37 | $34.46 | 347500 |
| 2024-07-25 | 34.46 | $34.24 | 351800 |
| 2024-07-24 | 34.58 | $33.37 | 411900 |
| 2024-07-23 | 34.73 | $35.29 | 350500 |
| 2024-07-22 | 34.87 | $36.21 | 364500 |
| 2024-07-19 | 34.96 | $35.43 | 532000 |
| 2024-07-18 | 35.12 | $36.02 | 636800 |
| 2024-07-17 | 35.19 | $36.90 | 554000 |
| 2024-07-16 | 35.21 | $35.90 | 426700 |
| 2024-07-15 | 35.28 | $34.34 | 585600 |
| 2024-07-12 | 35.45 | $33.97 | 479700 |
| 2024-07-11 | 35.57 | $33.32 | 533300 |
| 2024-07-10 | 35.73 | $31.66 | 419600 |
| 2024-07-09 | 35.96 | $31.43 | 583200 |
| 2024-07-08 | 36.28 | $32.18 | 574500 |
| 2024-07-05 | 36.62 | $33.12 | 501300 |
| 2024-07-03 | 36.89 | $34.14 | 224000 |
| 2024-07-02 | 37.14 | $34.50 | 326800 |
| 2024-07-01 | 37.42 | $34.71 | 403200 |
| 2024-06-28 | 37.66 | $36.20 | 956700 |
| 2024-06-27 | 37.74 | $36.19 | 521200 |
| 2024-06-26 | 37.81 | $36.75 | 388600 |
| 2024-06-25 | 37.89 | $36.39 | 475300 |
| 2024-06-24 | 38.03 | $38.00 | 344000 |
| 2024-06-21 | 38.08 | $38.03 | 728800 |
| 2024-06-20 | 38.20 | $38.56 | 368000 |
| 2024-06-18 | 38.35 | $37.58 | 406200 |
| 2024-06-17 | 38.61 | $37.30 | 550600 |
| 2024-06-14 | 38.93 | $37.14 | 452600 |
| 2024-06-13 | 39.35 | $37.83 | 619900 |
| 2024-06-12 | 39.67 | $36.34 | 340300 |
| 2024-06-11 | 40.11 | $36.50 | 495100 |
| 2024-06-10 | 40.48 | $36.38 | 574300 |
| 2024-06-07 | 40.85 | $37.72 | 472800 |
| 2024-06-06 | 41.12 | $39.04 | 299900 |
| 2024-06-05 | 41.34 | $38.41 | 342300 |
| 2024-06-04 | 41.60 | $39.23 | 290300 |
| 2024-06-03 | 41.86 | $40.12 | 522200 |
| 2024-05-31 | 42.05 | $39.45 | 526900 |
| 2024-05-30 | 42.26 | $37.86 | 367400 |
| 2024-05-29 | 42.53 | $37.64 | 391100 |
| 2024-05-28 | 42.85 | $38.30 | 383300 |
| 2024-05-24 | 43.16 | $39.20 | 321800 |
| 2024-05-23 | 43.46 | $39.04 | 496100 |
| 2024-05-22 | 43.79 | $40.45 | 343800 |
| 2024-05-21 | 44.04 | $41.55 | 273200 |
| 2024-05-20 | 44.22 | $42.79 | 293300 |
| 2024-05-17 | 44.29 | $43.56 | 408400 |
| 2024-05-16 | 44.28 | $45.50 | 304300 |
| 2024-05-15 | 44.14 | $44.40 | 352000 |
| 2024-05-14 | 44.05 | $45.00 | 370800 |
| 2024-05-13 | 43.97 | $43.93 | 275400 |
| 2024-05-10 | 43.94 | $43.79 | 281900 |
| 2024-05-09 | 43.89 | $43.05 | 492800 |
| 2024-05-08 | 43.91 | $43.56 | 602400 |
| 2024-05-07 | 43.91 | $43.58 | 500900 |
| 2024-05-06 | 43.95 | $44.49 | 356900 |
| 2024-05-03 | 43.94 | $43.83 | 328100 |
| 2024-05-02 | 43.91 | $43.67 | 238200 |
| 2024-05-01 | 43.93 | $43.19 | 262900 |
| 2024-04-30 | 44.02 | $44.10 | 343600 |
| 2024-04-29 | 44.07 | $44.60 | 334100 |
| 2024-04-26 | 44.16 | $45.17 | 259900 |
| 2024-04-25 | 44.23 | $45.68 | 325400 |
| 2024-04-24 | 44.25 | $45.29 | 331500 |
| 2024-04-23 | 44.23 | $45.15 | 249800 |
| 2024-04-22 | 44.21 | $44.22 | 274000 |
| 2024-04-19 | 44.20 | $43.35 | 300700 |
| 2024-04-18 | 44.28 | $42.83 | 284100 |
| 2024-04-17 | 44.48 | $42.43 | 285100 |
| 2024-04-16 | 44.68 | $43.39 | 324900 |
| 2024-04-15 | 44.86 | $43.33 | 315100 |
| 2024-04-12 | 45.07 | $42.82 | 226300 |
| 2024-04-11 | 45.30 | $43.51 | 256800 |
| 2024-04-10 | 45.54 | $43.51 | 305000 |
| 2024-04-09 | 45.78 | $44.34 | 294400 |
| 2024-04-08 | 45.98 | $44.37 | 332500 |
| 2024-04-05 | 46.28 | $43.22 | 501400 |
| 2024-04-04 | 46.64 | $44.09 | 334900 |
| 2024-04-03 | 46.98 | $45.02 | 280700 |
| 2024-04-02 | 47.21 | $45.15 | 285300 |
| 2024-04-01 | 47.35 | $46.34 | 366000 |
| 2024-03-28 | 47.49 | $46.48 | 201700 |
| 2024-03-27 | 47.59 | $46.18 | 246200 |
| 2024-03-26 | 47.60 | $44.94 | 230200 |
| 2024-03-25 | 47.67 | $44.70 | 257900 |
| 2024-03-22 | 47.72 | $44.02 | 408600 |
| 2024-03-21 | 47.80 | $44.93 | 747100 |
| 2024-03-20 | 47.83 | $46.92 | 298200 |
| 2024-03-19 | 47.70 | $46.38 | 293600 |
| 2024-03-18 | 47.62 | $46.92 | 341400 |
| 2024-03-15 | 47.52 | $47.50 | 512600 |
| 2024-03-14 | 47.37 | $47.45 | 192800 |
| 2024-03-13 | 47.19 | $48.32 | 230900 |
| 2024-03-12 | 46.98 | $48.24 | 275400 |
| 2024-03-11 | 46.89 | $48.50 | 288200 |
| 2024-03-08 | 46.75 | $50.36 | 216500 |
| 2024-03-07 | 46.57 | $50.37 | 172900 |
| 2024-03-06 | 46.31 | $50.80 | 181900 |
| 2024-03-05 | 46.08 | $49.70 | 283600 |
| 2024-03-04 | 45.86 | $47.96 | 300400 |
| 2024-03-01 | 45.81 | $49.06 | 293600 |
| 2024-02-29 | 45.74 | $48.51 | 524200 |
| 2024-02-28 | 45.65 | $46.50 | 561600 |
| 2024-02-27 | 45.69 | $46.17 | 274200 |
| 2024-02-26 | 45.76 | $45.76 | 226400 |
| 2024-02-23 | 45.78 | $45.70 | 228300 |
| 2024-02-22 | 45.80 | $45.43 | 175100 |
| 2024-02-21 | 45.79 | $44.35 | 132700 |
| 2024-02-20 | 45.87 | $44.88 | 172600 |
| 2024-02-16 | 45.94 | $44.80 | 189100 |
| 2024-02-15 | 45.94 | $44.61 | 234000 |
| 2024-02-14 | 45.94 | $43.75 | 212700 |
| 2024-02-13 | 45.95 | $44.08 | 270200 |
| 2024-02-12 | 45.95 | $46.52 | 142500 |
| 2024-02-09 | 45.84 | $45.73 | 198600 |
| 2024-02-08 | 45.90 | $46.65 | 142100 |
| 2024-02-07 | 45.95 | $45.31 | 153700 |
| 2024-02-06 | 46.02 | $46.06 | 117800 |
| 2024-02-05 | 46.08 | $45.31 | 163500 |
| 2024-02-02 | 46.11 | $46.97 | 207700 |
| 2024-02-01 | 46.07 | $47.74 | 138000 |
| 2024-01-31 | 46.00 | $46.65 | 252100 |
| 2024-01-30 | 46.12 | $47.37 | 128100 |
| 2024-01-29 | 46.24 | $47.59 | 144200 |
| 2024-01-26 | 46.38 | $46.09 | 122700 |
| 2024-01-25 | 46.62 | $46.01 | 113800 |
| 2024-01-24 | 46.87 | $45.33 | 159200 |
| 2024-01-23 | 47.06 | $46.03 | 181600 |
| 2024-01-22 | 47.21 | $46.12 | 293600 |
| 2024-01-19 | 47.30 | $44.94 | 207300 |
| 2024-01-18 | 47.51 | $44.57 | 181500 |
| 2024-01-17 | 47.74 | $43.87 | 168200 |
| 2024-01-16 | 48.01 | $44.13 | 299800 |
| 2024-01-12 | 48.38 | $44.39 | 283900 |
| 2024-01-11 | 48.68 | $46.77 | 240800 |
| 2024-01-10 | 48.75 | $47.77 | 184500 |
| 2024-01-09 | 48.79 | $46.66 | 149600 |
| 2024-01-08 | 48.92 | $47.29 | 173600 |
| 2024-01-05 | 49.02 | $45.86 | 211100 |
| 2024-01-04 | 49.13 | $46.27 | 286500 |
| 2024-01-03 | 49.10 | $46.31 | 329600 |
| 2024-01-02 | 49.09 | $49.07 | 215300 |
| 2023-12-29 | 48.95 | $49.65 | 304800 |
| 2023-12-28 | 48.64 | $50.42 | 166300 |
| 2023-12-27 | 48.29 | $50.85 | 255500 |
| 2023-12-26 | 47.92 | $51.03 | 250300 |
| 2023-12-22 | 47.57 | $49.20 | 130100 |
| 2023-12-21 | 47.35 | $48.98 | 134000 |
| 2023-12-20 | 47.15 | $47.94 | 213000 |
| 2023-12-19 | 46.99 | $49.23 | 145200 |
| 2023-12-18 | 46.78 | $49.07 | 265900 |
| 2023-12-15 | 46.60 | $49.34 | 600700 |
| 2023-12-14 | 46.39 | $51.44 | 266400 |
| 2023-12-13 | 46.11 | $50.44 | 249000 |
| 2023-12-12 | 45.85 | $48.19 | 149500 |
| 2023-12-11 | 45.58 | $48.54 | 133100 |
| 2023-12-08 | 45.28 | $49.23 | 172700 |
| 2023-12-07 | 44.97 | $49.29 | 291500 |
| 2023-12-06 | 44.70 | $48.08 | 409500 |
| 2023-12-05 | 44.47 | $45.61 | 222400 |
| 2023-12-04 | 44.45 | $46.20 | 197800 |
| 2023-12-01 | 44.41 | $46.20 | 284100 |
| 2023-11-30 | 44.34 | $43.47 | 276700 |
| 2023-11-29 | 44.38 | $43.45 | 215400 |
| 2023-11-28 | 44.67 | $43.53 | 153500 |
| 2023-11-27 | 44.97 | $44.04 | 150200 |
| 2023-11-24 | 45.21 | $44.80 | 122200 |
| 2023-11-22 | 45.42 | $45.00 | 153600 |
| 2023-11-21 | 45.63 | $44.65 | 161500 |
| 2023-11-20 | 45.86 | $44.96 | 262400 |
| 2023-11-17 | 46.12 | $45.58 | 218700 |
| 2023-11-16 | 46.39 | $45.06 | 183800 |
| 2023-11-15 | 46.71 | $45.88 | 225300 |
| 2023-11-14 | 46.97 | $45.23 | 267600 |
| 2023-11-13 | 47.26 | $42.81 | 256900 |
| 2023-11-10 | 47.52 | $42.55 | 238500 |
| 2023-11-09 | 47.71 | $43.08 | 252300 |
| 2023-11-08 | 47.85 | $43.77 | 271000 |
| 2023-11-07 | 48.02 | $43.60 | 268200 |
| 2023-11-06 | 48.30 | $45.04 | 214400 |
| 2023-11-03 | 48.50 | $45.52 | 257000 |
| 2023-11-02 | 48.66 | $44.68 | 454200 |
| 2023-11-01 | 48.91 | $44.40 | 649300 |
| 2023-10-31 | 49.14 | $49.29 | 294500 |
| 2023-10-30 | 49.09 | $49.44 | 177500 |
| 2023-10-27 | 49.17 | $48.85 | 135400 |
| 2023-10-26 | 49.20 | $48.91 | 152200 |
| 2023-10-25 | 49.27 | $49.22 | 148400 |
| 2023-10-24 | 49.21 | $49.36 | 167100 |
| 2023-10-23 | 49.21 | $50.14 | 201700 |
| 2023-10-20 | 49.22 | $51.00 | 216200 |
| 2023-10-19 | 49.27 | $51.41 | 271400 |
| 2023-10-18 | 49.34 | $51.10 | 220600 |
| 2023-10-17 | 49.49 | $51.00 | 322400 |
| 2023-10-16 | 49.61 | $48.09 | 170400 |
| 2023-10-13 | 49.86 | $46.35 | 155700 |
| 2023-10-12 | 50.23 | $45.81 | 281800 |
| 2023-10-11 | 50.64 | $47.14 | 375300 |
| 2023-10-10 | 50.90 | $49.25 | 226000 |
| 2023-10-09 | 51.10 | $49.12 | 168800 |
| 2023-10-06 | 51.27 | $48.69 | 276600 |
| 2023-10-05 | 51.46 | $49.63 | 259200 |
| 2023-10-04 | 51.66 | $49.05 | 210500 |
| 2023-10-03 | 51.87 | $48.18 | 246200 |
| 2023-10-02 | 52.14 | $51.01 | 406800 |
| 2023-09-29 | 52.33 | $49.45 | 218100 |
| 2023-09-28 | 52.60 | $50.39 | 247300 |
| 2023-09-27 | 52.86 | $48.11 | 201500 |
| 2023-09-26 | 53.23 | $49.36 | 243500 |
| 2023-09-25 | 53.58 | $50.32 | 250000 |
| 2023-09-22 | 53.80 | $51.91 | 196700 |
| 2023-09-21 | 53.97 | $52.92 | 272900 |
| 2023-09-20 | 54.05 | $54.07 | 223400 |
| 2023-09-19 | 54.09 | $53.28 | 265700 |
| 2023-09-18 | 54.13 | $53.14 | 199100 |
| 2023-09-15 | 54.19 | $53.86 | 477400 |
| 2023-09-14 | 54.21 | $53.95 | 210200 |
| 2023-09-13 | 54.24 | $52.38 | 221300 |
| 2023-09-12 | 54.41 | $53.11 | 281600 |
| 2023-09-11 | 54.58 | $52.52 | 307000 |
| 2023-09-08 | 54.80 | $52.52 | 158400 |
| 2023-09-07 | 55.01 | $53.76 | 208000 |
| 2023-09-06 | 55.24 | $53.21 | 215800 |
| 2023-09-05 | 55.48 | $53.59 | 336000 |
| 2023-09-01 | 55.73 | $54.82 | 172400 |
| 2023-08-31 | 55.85 | $54.78 | 198300 |
| 2023-08-30 | 56.00 | $55.59 | 187200 |
| 2023-08-29 | 56.16 | $55.47 | 250100 |
| 2023-08-28 | 56.32 | $56.41 | 324300 |
| 2023-08-25 | 56.51 | $54.80 | 265500 |
| 2023-08-24 | 56.72 | $55.30 | 276400 |
| 2023-08-23 | 56.94 | $54.37 | 251700 |
| 2023-08-22 | 57.19 | $54.95 | 184400 |
| 2023-08-21 | 57.40 | $53.97 | 223000 |
| 2023-08-18 | 57.70 | $54.39 | 159900 |
| 2023-08-17 | 57.95 | $54.37 | 183500 |
| 2023-08-16 | 58.21 | $54.40 | 294200 |
| 2023-08-15 | 58.47 | $55.81 | 189600 |
| 2023-08-14 | 58.64 | $56.59 | 217400 |
| 2023-08-11 | 58.75 | $56.96 | 307700 |
| 2023-08-10 | 58.87 | $56.68 | 281500 |
| 2023-08-09 | 59.03 | $58.29 | 151100 |
| 2023-08-08 | 59.08 | $58.09 | 203600 |
| 2023-08-07 | 59.12 | $58.58 | 284300 |
| 2023-08-04 | 59.11 | $57.25 | 232500 |
| 2023-08-03 | 59.13 | $57.65 | 444000 |
| 2023-08-02 | 59.09 | $58.80 | 323900 |
| 2023-08-01 | 58.99 | $58.64 | 221400 |
| 2023-07-31 | 58.99 | $60.32 | 242200 |
| 2023-07-28 | 58.88 | $59.06 | 147200 |
| 2023-07-27 | 58.88 | $59.71 | 200400 |
| 2023-07-26 | 58.77 | $59.35 | 205900 |
| 2023-07-25 | 58.73 | $59.15 | 172500 |
| 2023-07-24 | 58.67 | $59.86 | 169600 |
| 2023-07-21 | 58.55 | $59.53 | 200900 |
| 2023-07-20 | 58.53 | $59.39 | 197400 |
| 2023-07-19 | 58.54 | $59.75 | 162300 |
| 2023-07-18 | 58.52 | $59.15 | 167700 |
| 2023-07-17 | 58.53 | $58.82 | 189900 |
| 2023-07-14 | 58.62 | $59.34 | 230200 |
| 2023-07-13 | 58.70 | $59.88 | 132700 |
| 2023-07-12 | 58.91 | $59.30 | 204300 |
| 2023-07-11 | 59.10 | $58.80 | 154900 |
| 2023-07-10 | 59.25 | $58.46 | 173200 |
| 2023-07-07 | 59.50 | $57.54 | 197600 |
| 2023-07-06 | 59.88 | $56.92 | 176400 |
| 2023-07-05 | 60.12 | $56.75 | 214400 |
| 2023-07-03 | 60.34 | $58.79 | 138500 |
| 2023-06-30 | 60.58 | $58.03 | 218100 |
| 2023-06-29 | 60.72 | $59.10 | 196200 |
| 2023-06-28 | 60.76 | $57.52 | 248500 |
| 2023-06-27 | 60.90 | $58.52 | 171800 |
| 2023-06-26 | 61.11 | $57.89 | 158300 |
| 2023-06-23 | 61.38 | $57.58 | 419900 |
| 2023-06-22 | 61.74 | $59.04 | 218900 |
| 2023-06-21 | 62.10 | $59.64 | 256600 |
| 2023-06-20 | 62.41 | $59.24 | 288700 |
| 2023-06-16 | 62.84 | $59.43 | 502700 |
| 2023-06-15 | 63.29 | $60.60 | 339700 |
| 2023-06-14 | 63.62 | $60.89 | 458300 |
| 2023-06-13 | 63.77 | $64.21 | 221800 |
| 2023-06-12 | 63.76 | $62.99 | 185800 |
| 2023-06-09 | 63.84 | $61.78 | 201300 |
| 2023-06-08 | 64.00 | $63.59 | 184500 |
| 2023-06-07 | 64.03 | $65.11 | 392600 |
| 2023-06-06 | 63.99 | $61.78 | 173800 |
| 2023-06-05 | 64.05 | $61.07 | 216700 |
| 2023-06-02 | 64.24 | $63.49 | 148700 |
| 2023-06-01 | 64.32 | $61.00 | 168700 |
| 2023-05-31 | 64.51 | $59.83 | 293100 |
| 2023-05-30 | 64.68 | $60.29 | 270800 |
| 2023-05-26 | 64.85 | $62.79 | 216600 |
| 2023-05-25 | 64.96 | $63.19 | 216900 |
| 2023-05-24 | 64.97 | $64.84 | 165500 |
| 2023-05-23 | 64.85 | $66.33 | 184700 |
| 2023-05-22 | 64.66 | $65.69 | 185700 |
| 2023-05-19 | 64.60 | $67.86 | 239600 |
| 2023-05-18 | 64.47 | $68.56 | 295300 |
| 2023-05-17 | 64.32 | $67.01 | 288400 |
| 2023-05-16 | 64.26 | $63.89 | 209300 |
| 2023-05-15 | 64.35 | $64.20 | 183500 |
| 2023-05-12 | 64.45 | $64.50 | 195500 |
| 2023-05-11 | 64.62 | $64.88 | 358000 |
| 2023-05-10 | 64.79 | $64.38 | 313900 |
| 2023-05-09 | 64.93 | $64.12 | 267900 |
| 2023-05-08 | 65.22 | $63.16 | 321700 |
| 2023-05-05 | 65.51 | $64.80 | 296700 |
| 2023-05-04 | 65.67 | $65.14 | 367800 |
| 2023-05-03 | 65.80 | $64.70 | 757300 |
| 2023-05-02 | 65.97 | $63.36 | 605700 |
| 2023-05-01 | 66.23 | $63.66 | 399000 |
| 2023-04-28 | 66.43 | $64.93 | 298400 |
| 2023-04-27 | 66.49 | $63.44 | 390800 |
| 2023-04-26 | 66.63 | $62.32 | 262900 |
| 2023-04-25 | 66.82 | $62.64 | 233600 |
| 2023-04-24 | 66.98 | $64.36 | 248500 |
| 2023-04-21 | 67.09 | $65.28 | 221300 |
| 2023-04-20 | 67.17 | $65.62 | 139700 |
| 2023-04-19 | 67.27 | $65.75 | 135600 |
| 2023-04-18 | 67.41 | $65.84 | 192800 |
| 2023-04-17 | 67.47 | $66.15 | 228500 |
| 2023-04-14 | 67.44 | $67.83 | 140400 |
| 2023-04-13 | 67.39 | $68.29 | 158400 |
| 2023-04-12 | 67.20 | $67.25 | 254800 |
| 2023-04-11 | 67.14 | $69.83 | 171700 |
| 2023-04-10 | 66.96 | $68.91 | 226200 |
| 2023-04-06 | 66.91 | $68.19 | 193900 |
| 2023-04-05 | 66.98 | $67.60 | 216700 |
| 2023-04-04 | 67.21 | $68.22 | 324000 |
| 2023-04-03 | 67.39 | $68.52 | 296200 |
| 2023-03-31 | 67.65 | $67.64 | 305800 |
| 2023-03-30 | 68.02 | $66.21 | 212100 |
| 2023-03-29 | 68.43 | $66.20 | 184300 |
| 2023-03-28 | 68.73 | $66.08 | 142900 |
| 2023-03-27 | 69.26 | $65.80 | 220400 |
| 2023-03-24 | 69.81 | $66.50 | 202300 |
| 2023-03-23 | 70.39 | $66.93 | 274000 |
| 2023-03-22 | 71.01 | $67.59 | 192100 |
| 2023-03-21 | 71.68 | $68.54 | 263100 |
| 2023-03-20 | 72.19 | $67.21 | 297900 |
| 2023-03-17 | 72.91 | $65.50 | 424800 |
| 2023-03-16 | 73.73 | $66.70 | 338500 |
| 2023-03-15 | 74.40 | $64.67 | 380000 |
| 2023-03-14 | 75.10 | $65.93 | 446800 |
| 2023-03-13 | 75.69 | $66.32 | 369900 |
| 2023-03-10 | 76.21 | $67.89 | 286000 |
| 2023-03-09 | 76.69 | $69.48 | 347300 |
| 2023-03-08 | 77.18 | $72.17 | 275700 |
| 2023-03-07 | 77.63 | $71.95 | 378800 |
| 2023-03-06 | 78.05 | $73.74 | 344400 |
| 2023-03-03 | 78.39 | $74.94 | 340200 |
| 2023-03-02 | 78.68 | $74.46 | 344500 |
| 2023-03-01 | 78.79 | $72.23 | 618100 |
| 2023-02-28 | 79.05 | $76.67 | 396900 |
| 2023-02-27 | 78.99 | $76.87 | 270800 |
| 2023-02-24 | 78.99 | $78.02 | 321400 |
| 2023-02-23 | 78.91 | $79.41 | 218900 |
| 2023-02-22 | 78.76 | $80.95 | 203500 |
| 2023-02-21 | 78.47 | $78.77 | 280800 |
| 2023-02-17 | 78.49 | $81.46 | 411400 |
| 2023-02-16 | 78.25 | $82.01 | 272300 |
| 2023-02-15 | 77.85 | $80.14 | 323100 |
| 2023-02-14 | 77.60 | $78.51 | 241200 |
| 2023-02-13 | 77.42 | $77.75 | 205600 |
| 2023-02-10 | 77.33 | $76.79 | 139700 |
| 2023-02-09 | 77.20 | $77.51 | 223800 |
| 2023-02-08 | 76.95 | $79.15 | 189300 |
| 2023-02-07 | 76.54 | $81.31 | 191000 |
| 2023-02-06 | 75.95 | $80.38 | 166900 |
| 2023-02-03 | 75.34 | $80.48 | 249200 |
| 2023-02-02 | 74.64 | $80.72 | 326800 |
| 2023-02-01 | 74.02 | $76.76 | 255500 |
| 2023-01-31 | 73.50 | $77.31 | 289700 |
| 2023-01-30 | 72.86 | $75.40 | 232700 |
| 2023-01-27 | 72.34 | $76.90 | 131800 |
| 2023-01-26 | 71.70 | $76.52 | 183600 |
| 2023-01-25 | 71.07 | $76.38 | 214800 |
| 2023-01-24 | 70.52 | $75.14 | 406800 |
| 2023-01-23 | 70.04 | $79.11 | 281300 |
| 2023-01-20 | 69.32 | $76.71 | 180300 |
| 2023-01-19 | 68.72 | $74.03 | 274000 |
| 2023-01-18 | 68.25 | $75.18 | 206100 |
| 2023-01-17 | 67.85 | $74.78 | 145200 |
| 2023-01-13 | 67.54 | $76.05 | 137200 |
| 2023-01-12 | 67.18 | $74.27 | 234400 |
| 2023-01-11 | 66.87 | $72.37 | 229500 |
| 2023-01-10 | 66.71 | $71.07 | 185200 |
| 2023-01-09 | 66.62 | $69.39 | 250700 |
| 2023-01-06 | 66.63 | $68.25 | 200900 |
| 2023-01-05 | 66.62 | $66.42 | 184600 |
| 2023-01-04 | 66.70 | $68.38 | 255400 |
| 2023-01-03 | 66.78 | $66.33 | 296600 |
| 2022-12-30 | 67.11 | $64.60 | 195300 |
| 2022-12-29 | 67.59 | $64.85 | 247000 |
| 2022-12-28 | 68.08 | $64.09 | 149800 |
| 2022-12-27 | 68.53 | $63.98 | 242500 |
| 2022-12-23 | 69.01 | $65.39 | 185900 |
| 2022-12-22 | 69.45 | $65.52 | 238600 |
| 2022-12-21 | 69.82 | $64.81 | 263100 |
| 2022-12-20 | 70.21 | $64.70 | 317600 |
| 2022-12-19 | 70.57 | $64.59 | 282200 |
| 2022-12-16 | 71.03 | $67.18 | 418500 |
| 2022-12-15 | 71.28 | $68.57 | 198400 |
| 2022-12-14 | 71.48 | $68.85 | 303900 |
| 2022-12-13 | 71.70 | $68.13 | 301500 |
| 2022-12-12 | 72.00 | $69.10 | 173700 |
| 2022-12-09 | 72.29 | $69.22 | 121100 |
| 2022-12-08 | 72.56 | $69.62 | 193100 |
| 2022-12-07 | 72.67 | $68.16 | 178100 |
| 2022-12-06 | 72.96 | $67.83 | 235100 |
| 2022-12-05 | 73.26 | $70.01 | 174500 |
| 2022-12-02 | 73.40 | $72.95 | 164300 |
| 2022-12-01 | 73.36 | $74.29 | 244700 |
| 2022-11-30 | 73.19 | $74.59 | 368100 |
| 2022-11-29 | 72.98 | $73.08 | 177400 |
| 2022-11-28 | 72.93 | $73.62 | 157900 |
| 2022-11-25 | 72.93 | $74.20 | 132900 |
| 2022-11-23 | 72.83 | $72.95 | 170200 |
| 2022-11-22 | 72.69 | $72.59 | 136500 |
| 2022-11-21 | 72.50 | $71.96 | 196700 |
| 2022-11-18 | 72.23 | $73.77 | 232400 |
| 2022-11-17 | 72.03 | $72.11 | 295000 |
| 2022-11-16 | 71.89 | $72.65 | 255500 |
| 2022-11-15 | 71.75 | $73.11 | 205300 |
| 2022-11-14 | 71.61 | $74.14 | 199900 |
| 2022-11-11 | 71.35 | $75.01 | 315600 |
| 2022-11-10 | 70.95 | $74.55 | 321800 |
| 2022-11-09 | 70.65 | $71.77 | 223200 |
| 2022-11-08 | 70.39 | $74.00 | 323500 |
| 2022-11-07 | 69.95 | $73.89 | 253100 |
| 2022-11-04 | 69.51 | $72.86 | 251000 |
| 2022-11-03 | 69.16 | $72.05 | 269900 |
| 2022-11-02 | 68.91 | $70.93 | 447900 |
| 2022-11-01 | 68.78 | $70.38 | 519600 |
| 2022-10-31 | 68.62 | $72.09 | 257800 |
| 2022-10-28 | 68.19 | $73.52 | 287300 |
| 2022-10-27 | 67.69 | $72.20 | 187400 |
| 2022-10-26 | 67.30 | $70.27 | 293400 |
| 2022-10-25 | 67.01 | $68.72 | 173100 |
| 2022-10-24 | 66.72 | $66.56 | 294600 |
| 2022-10-21 | 66.49 | $69.76 | 223000 |
| 2022-10-20 | 66.14 | $69.29 | 257400 |
| 2022-10-19 | 65.93 | $69.90 | 94100 |
| 2022-10-18 | 65.90 | $70.28 | 130700 |
| 2022-10-17 | 65.88 | $69.00 | 166500 |
| 2022-10-14 | 66.00 | $66.98 | 126800 |
| 2022-10-13 | 66.27 | $68.62 | 187400 |
| 2022-10-12 | 66.57 | $66.50 | 201400 |
| 2022-10-11 | 66.83 | $65.22 | 160400 |
| 2022-10-10 | 67.14 | $65.13 | 187700 |
| 2022-10-07 | 67.60 | $65.81 | 171700 |
| 2022-10-06 | 67.90 | $67.03 | 194400 |
| 2022-10-05 | 68.08 | $68.40 | 223900 |
| 2022-10-04 | 68.08 | $67.12 | 286500 |
| 2022-10-03 | 67.97 | $63.45 | 250800 |
| 2022-09-30 | 68.20 | $63.56 | 161300 |
| 2022-09-29 | 68.41 | $64.38 | 188600 |
| 2022-09-28 | 68.52 | $64.55 | 166100 |
| 2022-09-27 | 68.67 | $62.86 | 157500 |
| 2022-09-26 | 69.01 | $61.87 | 169200 |
| 2022-09-23 | 69.41 | $62.92 | 215900 |
| 2022-09-22 | 69.98 | $64.96 | 335900 |
| 2022-09-21 | 70.40 | $69.29 | 139900 |
| 2022-09-20 | 70.57 | $69.98 | 191600 |
| 2022-09-19 | 70.70 | $71.45 | 315000 |
| 2022-09-16 | 70.79 | $72.25 | 629800 |
| 2022-09-15 | 70.98 | $74.69 | 288100 |
| 2022-09-14 | 71.05 | $71.69 | 144600 |
| 2022-09-13 | 71.29 | $71.33 | 171500 |
| 2022-09-12 | 71.45 | $74.32 | 238200 |
| 2022-09-09 | 71.49 | $71.97 | 205100 |
| 2022-09-08 | 71.52 | $70.54 | 245000 |
| 2022-09-07 | 71.78 | $68.38 | 202000 |
| 2022-09-06 | 71.94 | $64.88 | 301800 |
| 2022-09-02 | 72.31 | $68.21 | 188900 |
| 2022-09-01 | 72.43 | $67.69 | 182800 |
| 2022-08-31 | 72.65 | $66.60 | 153800 |
| 2022-08-30 | 73.07 | $67.57 | 189400 |
| 2022-08-29 | 73.30 | $69.56 | 211200 |
| 2022-08-26 | 73.41 | $70.01 | 199800 |
| 2022-08-25 | 73.48 | $74.13 | 146600 |
| 2022-08-24 | 73.31 | $73.50 | 157300 |
| 2022-08-23 | 73.04 | $72.74 | 131400 |
| 2022-08-22 | 72.64 | $72.55 | 199200 |
| 2022-08-19 | 72.33 | $73.12 | 225500 |
| 2022-08-18 | 72.05 | $76.11 | 163000 |
| 2022-08-17 | 71.64 | $76.10 | 231100 |
| 2022-08-16 | 71.32 | $76.44 | 207300 |
| 2022-08-15 | 70.97 | $74.52 | 179400 |
| 2022-08-12 | 70.59 | $75.16 | 207900 |
| 2022-08-11 | 70.22 | $72.65 | 267900 |
| 2022-08-10 | 69.87 | $75.65 | 281100 |
| 2022-08-09 | 69.39 | $71.56 | 293600 |
| 2022-08-08 | 69.11 | $72.38 | 298600 |
| 2022-08-05 | 68.82 | $70.55 | 154500 |
| 2022-08-04 | 68.67 | $72.05 | 232300 |
| 2022-08-03 | 68.50 | $75.03 | 154400 |
| 2022-08-02 | 68.11 | $72.19 | 104400 |
| 2022-08-01 | 67.97 | $71.76 | 160200 |
| 2022-07-29 | 67.75 | $71.31 | 178500 |
| 2022-07-28 | 67.44 | $70.89 | 188200 |
| 2022-07-27 | 67.15 | $68.06 | 129200 |
| 2022-07-26 | 67.05 | $64.74 | 148900 |
| 2022-07-25 | 67.21 | $66.29 | 170400 |
| 2022-07-22 | 67.28 | $67.54 | 192200 |
| 2022-07-21 | 67.11 | $67.99 | 183700 |
| 2022-07-20 | 66.87 | $69.55 | 238200 |
| 2022-07-19 | 66.55 | $69.50 | 228800 |
| 2022-07-18 | 66.44 | $67.02 | 158100 |
| 2022-07-15 | 66.30 | $67.78 | 160500 |
| 2022-07-14 | 66.36 | $65.58 | 122400 |
| 2022-07-13 | 66.46 | $66.07 | 151900 |
| 2022-07-12 | 66.58 | $65.91 | 184600 |
| 2022-07-11 | 66.87 | $66.56 | 163600 |
| 2022-07-08 | 67.26 | $67.67 | 125100 |
| 2022-07-07 | 67.62 | $68.61 | 116200 |
| 2022-07-06 | 67.91 | $67.18 | 123700 |
| 2022-07-05 | 68.31 | $69.32 | 187200 |
| 2022-07-01 | 68.55 | $67.49 | 168200 |
| 2022-06-30 | 68.93 | $65.08 | 211200 |
| 2022-06-29 | 69.38 | $65.15 | 170900 |
| 2022-06-28 | 69.80 | $66.01 | 327700 |
| 2022-06-27 | 70.30 | $67.96 | 227600 |
| 2022-06-24 | 70.67 | $67.71 | 340500 |
| 2022-06-23 | 70.82 | $64.11 | 282400 |
| 2022-06-22 | 70.96 | $63.07 | 265500 |
| 2022-06-21 | 71.23 | $63.29 | 237300 |
| 2022-06-17 | 71.43 | $67.13 | 329800 |
| 2022-06-16 | 71.49 | $64.30 | 285800 |
| 2022-06-15 | 71.67 | $69.04 | 246400 |
| 2022-06-14 | 71.79 | $67.49 | 205800 |
| 2022-06-13 | 71.91 | $68.50 | 338400 |
| 2022-06-10 | 72.26 | $71.68 | 164700 |
| 2022-06-09 | 72.33 | $74.46 | 126500 |
| 2022-06-08 | 71.97 | $74.74 | 95000 |
| 2022-06-07 | 71.83 | $74.49 | 138500 |
| 2022-06-06 | 71.55 | $75.14 | 231100 |
| 2022-06-03 | 71.51 | $74.11 | 116700 |
| 2022-06-02 | 71.34 | $75.16 | 139900 |
| 2022-06-01 | 71.25 | $74.10 | 199600 |
| 2022-05-31 | 71.23 | $73.49 | 245600 |
| 2022-05-27 | 71.28 | $76.08 | 176600 |
| 2022-05-26 | 71.06 | $75.30 | 332100 |
| 2022-05-25 | 70.99 | $70.68 | 378800 |
| 2022-05-24 | 71.08 | $66.94 | 343200 |
| 2022-05-23 | 71.36 | $68.57 | 279300 |
| 2022-05-20 | 71.79 | $67.23 | 286600 |
| 2022-05-19 | 72.20 | $68.21 | 270400 |
| 2022-05-18 | 72.66 | $68.06 | 363500 |
| 2022-05-17 | 73.08 | $71.30 | 363900 |
| 2022-05-16 | 73.27 | $69.91 | 417400 |
| 2022-05-13 | 73.45 | $75.57 | 282200 |
| 2022-05-12 | 73.36 | $73.07 | 455500 |
| 2022-05-11 | 73.41 | $67.30 | 435800 |
| 2022-05-10 | 73.59 | $71.88 | 292900 |
| 2022-05-09 | 73.52 | $68.98 | 383400 |
| 2022-05-06 | 73.62 | $74.25 | 306200 |
| 2022-05-05 | 73.47 | $70.68 | 218900 |
| 2022-05-04 | 73.54 | $73.39 | 375700 |
| 2022-05-03 | 73.57 | $73.61 | 217600 |
| 2022-05-02 | 73.71 | $74.60 | 329300 |
| 2022-04-29 | 73.76 | $71.69 | 112900 |
| 2022-04-28 | 74.07 | $73.96 | 110500 |
| 2022-04-27 | 74.25 | $72.43 | 120100 |
| 2022-04-26 | 74.52 | $72.44 | 158100 |
| 2022-04-25 | 74.62 | $77.30 | 155500 |
| 2022-04-22 | 74.50 | $75.42 | 174600 |
| 2022-04-21 | 74.58 | $77.40 | 115300 |
| 2022-04-20 | 74.43 | $76.40 | 107200 |
| 2022-04-19 | 74.46 | $75.08 | 184000 |
| 2022-04-18 | 74.53 | $73.50 | 155900 |
| 2022-04-14 | 74.79 | $73.75 | 160300 |
| 2022-04-13 | 74.99 | $74.11 | 180600 |
| 2022-04-12 | 75.14 | $70.83 | 220500 |
| 2022-04-11 | 75.21 | $70.48 | 244700 |
| 2022-04-08 | 75.27 | $71.16 | 188000 |
| 2022-04-07 | 75.30 | $71.25 | 147600 |
| 2022-04-06 | 75.39 | $71.95 | 213500 |
| 2022-04-05 | 75.42 | $74.02 | 158800 |
| 2022-04-04 | 75.02 | $76.39 | 231400 |
| 2022-04-01 | 74.36 | $75.59 | 212300 |
| 2022-03-31 | 74.08 | $77.95 | 320200 |
| 2022-03-30 | 73.81 | $77.53 | 234400 |
| 2022-03-29 | 73.48 | $77.90 | 232900 |
| 2022-03-28 | 73.51 | $74.35 | 161700 |
| 2022-03-25 | 73.98 | $75.03 | 271000 |
| 2022-03-24 | 74.43 | $76.92 | 300600 |
| 2022-03-23 | 74.65 | $74.39 | 274000 |
| 2022-03-22 | 74.92 | $76.97 | 267600 |
| 2022-03-21 | 75.12 | $76.50 | 223300 |
| 2022-03-18 | 75.30 | $78.78 | 336900 |
| 2022-03-17 | 75.38 | $77.71 | 230300 |
| 2022-03-16 | 75.61 | $77.03 | 305800 |
| 2022-03-15 | 75.83 | $72.20 | 217600 |
| 2022-03-14 | 76.09 | $71.72 | 252700 |
| 2022-03-11 | 76.33 | $71.86 | 301300 |
| 2022-03-10 | 76.61 | $72.93 | 356900 |
| 2022-03-09 | 76.87 | $72.54 | 644900 |
| 2022-03-08 | 77.04 | $66.02 | 496300 |
| 2022-03-07 | 77.45 | $63.28 | 760400 |
| 2022-03-04 | 77.91 | $70.08 | 431200 |
| 2022-03-03 | 77.99 | $72.37 | 509000 |
| 2022-03-02 | 77.95 | $71.11 | 972300 |
| 2022-03-01 | 77.94 | $78.33 | 457400 |
| 2022-02-28 | 77.42 | $83.84 | 332600 |
| 2022-02-25 | 76.54 | $84.09 | 267200 |
| 2022-02-24 | 75.57 | $81.28 | 319200 |
| 2022-02-23 | 74.81 | $79.67 | 407900 |
| 2022-02-22 | 74.21 | $81.01 | 353400 |
| 2022-02-18 | 73.49 | $80.12 | 347800 |
| 2022-02-17 | 72.62 | $80.43 | 188000 |
| 2022-02-16 | 71.84 | $82.23 | 249300 |
| 2022-02-15 | 71.24 | $81.46 | 306100 |
| 2022-02-14 | 70.64 | $77.40 | 271100 |
| 2022-02-11 | 70.38 | $76.51 | 190900 |
| 2022-02-10 | 70.27 | $77.44 | 184500 |
| 2022-02-09 | 70.07 | $78.19 | 195400 |
| 2022-02-08 | 69.90 | $75.87 | 238900 |
| 2022-02-07 | 69.98 | $74.26 | 252000 |
| 2022-02-04 | 70.11 | $72.56 | 223500 |
| 2022-02-03 | 70.39 | $71.56 | 180400 |
| 2022-02-02 | 70.79 | $71.57 | 455500 |
| 2022-02-01 | 71.16 | $71.06 | 401200 |
| 2022-01-31 | 71.46 | $67.85 | 286800 |
| 2022-01-28 | 71.86 | $66.21 | 229100 |
| 2022-01-27 | 72.39 | $64.72 | 204500 |
| 2022-01-26 | 73.06 | $66.05 | 305700 |
| 2022-01-25 | 73.72 | $67.68 | 484800 |
| 2022-01-24 | 74.37 | $66.59 | 616000 |
| 2022-01-21 | 75.14 | $62.75 | 548000 |
| 2022-01-20 | 76.03 | $64.83 | 449800 |
| 2022-01-19 | 76.75 | $70.24 | 425200 |
| 2022-01-18 | 76.98 | $69.49 | 417700 |
| 2022-01-14 | 77.25 | $72.26 | 304400 |
| 2022-01-13 | 77.25 | $74.17 | 297600 |
| 2022-01-12 | 77.28 | $73.43 | 305200 |
| 2022-01-11 | 77.38 | $74.88 | 211900 |
| 2022-01-10 | 77.45 | $77.49 | 170500 |
| 2022-01-07 | 77.57 | $76.79 | 158100 |
| 2022-01-06 | 77.74 | $78.26 | 174500 |
| 2022-01-05 | 77.89 | $79.44 | 320400 |
| 2022-01-04 | 77.88 | $78.95 | 349400 |
| 2022-01-03 | 77.86 | $77.11 | 329100 |
| 2021-12-31 | 77.75 | $75.81 | 508200 |
| 2021-12-30 | 77.72 | $76.92 | 573200 |
| 2021-12-29 | 77.39 | $78.10 | 444200 |
| 2021-12-28 | 77.07 | $79.26 | 141800 |
| 2021-12-27 | 76.74 | $80.58 | 129100 |
| 2021-12-23 | 76.49 | $82.10 | 155000 |
| 2021-12-22 | 76.33 | $80.52 | 292000 |
| 2021-12-21 | 76.20 | $79.13 | 290800 |
| 2021-12-20 | 76.25 | $74.93 | 181900 |
| 2021-12-17 | 76.48 | $74.77 | 581400 |
| 2021-12-16 | 76.94 | $72.34 | 236500 |
| 2021-12-15 | 77.61 | $74.88 | 262500 |
| 2021-12-14 | 78.05 | $75.26 | 252600 |
| 2021-12-13 | 78.53 | $76.33 | 148300 |
| 2021-12-10 | 79.03 | $79.90 | 112300 |
| 2021-12-09 | 79.27 | $80.30 | 91300 |
| 2021-12-08 | 79.53 | $81.22 | 257300 |
| 2021-12-07 | 79.83 | $79.14 | 154800 |
| 2021-12-06 | 80.23 | $78.69 | 257700 |
| 2021-12-03 | 80.97 | $74.86 | 225600 |
| 2021-12-02 | 81.70 | $75.22 | 398700 |
| 2021-12-01 | 82.09 | $70.17 | 344800 |
| 2021-11-30 | 82.59 | $71.82 | 251000 |
| 2021-11-29 | 83.30 | $72.58 | 330600 |
| 2021-11-26 | 83.90 | $75.73 | 203200 |
| 2021-11-24 | 84.31 | $78.85 | 144000 |
| 2021-11-23 | 84.55 | $77.88 | 308700 |
| 2021-11-22 | 84.85 | $80.06 | 237800 |
| 2021-11-19 | 85.04 | $79.69 | 433600 |
| 2021-11-18 | 85.16 | $83.94 | 191300 |
| 2021-11-17 | 85.02 | $85.73 | 194500 |
| 2021-11-16 | 84.83 | $83.55 | 209300 |
| 2021-11-15 | 84.84 | $85.02 | 191800 |
| 2021-11-12 | 84.62 | $86.23 | 216100 |
| 2021-11-11 | 84.32 | $84.69 | 160900 |
| 2021-11-10 | 84.15 | $85.52 | 276600 |
| 2021-11-09 | 83.90 | $87.19 | 224000 |
| 2021-11-08 | 83.67 | $87.23 | 295500 |
| 2021-11-05 | 83.45 | $93.43 | 422900 |
| 2021-11-04 | 82.95 | $89.40 | 546700 |
| 2021-11-03 | 82.73 | $83.16 | 515700 |
| 2021-11-02 | 82.87 | $80.19 | 524200 |
| 2021-11-01 | 83.14 | $85.96 | 328300 |
| 2021-10-29 | 83.08 | $84.51 | 167400 |
| 2021-10-28 | 83.20 | $83.90 | 160400 |
| 2021-10-27 | 83.07 | $83.71 | 164000 |
| 2021-10-26 | 83.09 | $83.87 | 181600 |
| 2021-10-25 | 83.12 | $83.81 | 291700 |
| 2021-10-22 | 83.25 | $82.12 | 159200 |
| 2021-10-21 | 83.45 | $81.22 | 172400 |
| 2021-10-20 | 83.66 | $81.85 | 317700 |
| 2021-10-19 | 83.72 | $83.74 | 304000 |
| 2021-10-18 | 83.49 | $80.70 | 161000 |
| 2021-10-15 | 83.56 | $80.10 | 133400 |
| 2021-10-14 | 83.61 | $81.46 | 118400 |
| 2021-10-13 | 83.59 | $80.44 | 144200 |
| 2021-10-12 | 83.53 | $82.68 | 103400 |
| 2021-10-11 | 83.32 | $82.80 | 118200 |
| 2021-10-08 | 83.18 | $83.41 | 106900 |
| 2021-10-07 | 82.95 | $85.03 | 125500 |
| 2021-10-06 | 82.67 | $85.92 | 153900 |
| 2021-10-05 | 82.35 | $85.50 | 245000 |
| 2021-10-04 | 82.07 | $84.89 | 128600 |
| 2021-10-01 | 81.90 | $86.86 | 248300 |
| 2021-09-30 | 81.74 | $81.21 | 171700 |
| 2021-09-29 | 81.86 | $84.11 | 168500 |
| 2021-09-28 | 81.79 | $84.57 | 163700 |
| 2021-09-27 | 81.59 | $86.42 | 187600 |
| 2021-09-24 | 81.44 | $86.12 | 172400 |
| 2021-09-23 | 81.10 | $85.45 | 194600 |
| 2021-09-22 | 80.76 | $82.90 | 172600 |
| 2021-09-21 | 80.47 | $79.18 | 164600 |
| 2021-09-20 | 80.27 | $82.06 | 275900 |
| 2021-09-17 | 79.78 | $81.17 | 344800 |
| 2021-09-16 | 79.30 | $81.01 | 117300 |
| 2021-09-15 | 78.91 | $79.28 | 188500 |
| 2021-09-14 | 78.61 | $78.43 | 182300 |
| 2021-09-13 | 78.50 | $80.11 | 165100 |
| 2021-09-10 | 78.36 | $78.79 | 110700 |
| 2021-09-09 | 78.26 | $79.46 | 149600 |
| 2021-09-08 | 78.17 | $79.52 | 190900 |
| 2021-09-07 | 77.94 | $79.88 | 156500 |
| 2021-09-03 | 77.64 | $81.45 | 197000 |
| 2021-09-02 | 77.47 | $83.74 | 221400 |
| 2021-09-01 | 77.19 | $83.46 | 210600 |
| 2021-08-31 | 76.84 | $82.72 | 361600 |
| 2021-08-30 | 76.61 | $80.72 | 228000 |
| 2021-08-27 | 76.49 | $83.34 | 432400 |
| 2021-08-26 | 76.20 | $79.41 | 217400 |
| 2021-08-25 | 76.18 | $78.52 | 211100 |
| 2021-08-24 | 76.16 | $77.13 | 173800 |
| 2021-08-23 | 76.36 | $75.12 | 245000 |
| 2021-08-20 | 76.70 | $72.40 | 191300 |
| 2021-08-19 | 76.99 | $71.42 | 277900 |
| 2021-08-18 | 77.39 | $73.28 | 251400 |
| 2021-08-17 | 77.76 | $73.35 | 221000 |
| 2021-08-16 | 78.01 | $76.14 | 121400 |
| 2021-08-13 | 77.98 | $77.36 | 176100 |
| 2021-08-12 | 78.21 | $76.76 | 220000 |
| 2021-08-11 | 78.55 | $77.76 | 236000 |
| 2021-08-10 | 78.95 | $74.92 | 346500 |
| 2021-08-09 | 79.51 | $73.88 | 318700 |
| 2021-08-06 | 80.20 | $77.99 | 146600 |
| 2021-08-05 | 80.61 | $78.04 | 235400 |
| 2021-08-04 | 80.88 | $76.54 | 186100 |
| 2021-08-03 | 81.34 | $78.10 | 325700 |
| 2021-08-02 | 81.83 | $78.35 | 232100 |
| 2021-07-30 | 82.34 | $77.47 | 216300 |
| 2021-07-29 | 82.94 | $79.05 | 115700 |
| 2021-07-28 | 83.45 | $78.12 | 155900 |
| 2021-07-27 | 83.89 | $81.15 | 146000 |
| 2021-07-26 | 84.21 | $81.88 | 156000 |
| 2021-07-23 | 84.55 | $78.24 | 169200 |
| 2021-07-22 | 85.18 | $79.49 | 203600 |
| 2021-07-21 | 85.59 | $80.58 | 240000 |
| 2021-07-20 | 85.98 | $78.44 | 279500 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
34.98
2026-07-17
Close Price
$35.91
Vol: 272311
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
20.64
Average
50.18
Maximum
85.38
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 34.98 | $35.91 | 272311 |
| 2026-07-16 | 34.88 | $36.36 | 225734 |
| 2026-07-15 | 34.72 | $35.29 | 298306 |
| 2026-07-14 | 34.66 | $35.68 | 196100 |
| 2026-07-13 | 34.55 | $35.99 | 258700 |
| 2026-07-10 | 34.40 | $35.71 | 411302 |
| 2026-07-09 | 34.26 | $35.09 | 253800 |
| 2026-07-08 | 34.18 | $34.16 | 195800 |
| 2026-07-07 | 34.18 | $35.42 | 246900 |
| 2026-07-06 | 34.05 | $35.65 | 310200 |
| 2026-07-02 | 33.88 | $36.50 | 384002 |
| 2026-07-01 | 33.60 | $35.94 | 301443 |
| 2026-06-30 | 33.36 | $35.90 | 292600 |
| 2026-06-29 | 33.09 | $36.35 | 509800 |
| 2026-06-26 | 32.75 | $36.86 | 772600 |
| 2026-06-25 | 32.32 | $34.01 | 299137 |
| 2026-06-24 | 32.14 | $33.85 | 328400 |
| 2026-06-23 | 31.96 | $33.28 | 251300 |
| 2026-06-22 | 31.82 | $33.38 | 279732 |
| 2026-06-18 | 31.65 | $34.16 | 417807 |
| 2026-06-17 | 31.39 | $33.46 | 272000 |
| 2026-06-16 | 31.17 | $32.81 | 794126 |
| 2026-06-15 | 31.00 | $32.29 | 609601 |
| 2026-06-12 | 30.86 | $34.04 | 355900 |
| 2026-06-11 | 30.53 | $34.33 | 379629 |
| 2026-06-10 | 30.13 | $32.48 | 457300 |
| 2026-06-09 | 29.88 | $31.52 | 349302 |
| 2026-06-08 | 29.71 | $30.00 | 466442 |
| 2026-06-05 | 29.68 | $29.44 | 325624 |
| 2026-06-04 | 29.70 | $29.08 | 259023 |
| 2026-06-03 | 29.77 | $28.73 | 222518 |
| 2026-06-02 | 29.88 | $29.57 | 565070 |
| 2026-06-01 | 29.91 | $31.39 | 264600 |
| 2026-05-29 | 29.76 | $31.38 | 186206 |
| 2026-05-28 | 29.58 | $31.22 | 260314 |
| 2026-05-27 | 29.41 | $31.06 | 237041 |
| 2026-05-26 | 29.24 | $30.38 | 545512 |
| 2026-05-22 | 29.12 | $30.37 | 253739 |
| 2026-05-21 | 28.99 | $30.32 | 645700 |
| 2026-05-20 | 28.85 | $29.95 | 665500 |
| 2026-05-19 | 28.73 | $29.59 | 642800 |
| 2026-05-18 | 28.64 | $29.80 | 730922 |
| 2026-05-15 | 28.52 | $29.79 | 391600 |
| 2026-05-14 | 28.38 | $31.02 | 708322 |
| 2026-05-13 | 28.11 | $28.65 | 796404 |
| 2026-05-12 | 28.05 | $29.64 | 971600 |
| 2026-05-11 | 27.88 | $29.07 | 479814 |
| 2026-05-08 | 27.76 | $28.38 | 509109 |
| 2026-05-07 | 27.69 | $28.29 | 918435 |
| 2026-05-06 | 27.63 | $27.16 | 861850 |
| 2026-05-05 | 27.68 | $28.15 | 415200 |
| 2026-05-04 | 27.63 | $26.68 | 603330 |
| 2026-05-01 | 27.73 | $26.94 | 330100 |
| 2026-04-30 | 27.81 | $27.78 | 261102 |
| 2026-04-29 | 27.81 | $27.32 | 318400 |
| 2026-04-28 | 27.86 | $27.59 | 183125 |
| 2026-04-27 | 27.89 | $27.56 | 362200 |
| 2026-04-24 | 27.93 | $28.31 | 175342 |
| 2026-04-23 | 27.89 | $28.08 | 189300 |
| 2026-04-22 | 27.87 | $29.28 | 190200 |
| 2026-04-21 | 27.72 | $28.28 | 302602 |
| 2026-04-20 | 27.66 | $29.32 | 313701 |
| 2026-04-17 | 27.49 | $29.65 | 505617 |
| 2026-04-16 | 27.26 | $27.97 | 572129 |
| 2026-04-15 | 27.18 | $27.68 | 387200 |
| 2026-04-14 | 27.13 | $26.58 | 296300 |
| 2026-04-13 | 27.19 | $25.66 | 389000 |
| 2026-04-10 | 27.35 | $25.83 | 349856 |
| 2026-04-09 | 27.51 | $26.80 | 286600 |
| 2026-04-08 | 27.58 | $26.77 | 314800 |
| 2026-04-07 | 27.67 | $26.83 | 241436 |
| 2026-04-06 | 27.76 | $27.59 | 327233 |
| 2026-04-02 | 27.78 | $25.50 | 508400 |
| 2026-04-01 | 28.02 | $27.07 | 340239 |
| 2026-03-31 | 28.12 | $26.24 | 266100 |
| 2026-03-30 | 28.31 | $26.00 | 389700 |
| 2026-03-27 | 28.56 | $25.18 | 443300 |
| 2026-03-26 | 28.91 | $26.06 | 313600 |
| 2026-03-25 | 29.21 | $26.49 | 393500 |
| 2026-03-24 | 29.50 | $27.31 | 240500 |
| 2026-03-23 | 29.73 | $27.26 | 392700 |
| 2026-03-20 | 29.99 | $28.42 | 507401 |
| 2026-03-19 | 30.15 | $29.20 | 365465 |
| 2026-03-18 | 30.25 | $28.24 | 396800 |
| 2026-03-17 | 30.47 | $28.65 | 243723 |
| 2026-03-16 | 30.66 | $27.65 | 329400 |
| 2026-03-13 | 30.97 | $27.93 | 313923 |
| 2026-03-12 | 31.29 | $28.12 | 355373 |
| 2026-03-11 | 31.63 | $29.49 | 486744 |
| 2026-03-10 | 31.85 | $29.11 | 391706 |
| 2026-03-09 | 32.14 | $30.86 | 545449 |
| 2026-03-06 | 32.28 | $31.58 | 338344 |
| 2026-03-05 | 32.35 | $32.29 | 358200 |
| 2026-03-04 | 32.36 | $31.22 | 397378 |
| 2026-03-03 | 32.48 | $30.92 | 351215 |
| 2026-03-02 | 32.64 | $30.28 | 383200 |
| 2026-02-27 | 32.89 | $30.96 | 345517 |
| 2026-02-26 | 33.09 | $31.32 | 501222 |
| 2026-02-25 | 33.28 | $30.69 | 983100 |
| 2026-02-24 | 33.55 | $30.64 | 709200 |
| 2026-02-23 | 33.85 | $30.68 | 634400 |
| 2026-02-20 | 34.19 | $32.33 | 403200 |
| 2026-02-19 | 34.38 | $33.62 | 215936 |
| 2026-02-18 | 34.47 | $34.02 | 423740 |
| 2026-02-17 | 34.51 | $32.96 | 318700 |
| 2026-02-13 | 34.68 | $31.73 | 326125 |
| 2026-02-12 | 34.99 | $33.16 | 606700 |
| 2026-02-11 | 35.18 | $34.69 | 349746 |
| 2026-02-10 | 35.23 | $34.98 | 232332 |
| 2026-02-09 | 35.26 | $35.76 | 336200 |
| 2026-02-06 | 35.20 | $36.00 | 287835 |
| 2026-02-05 | 35.12 | $35.25 | 422700 |
| 2026-02-04 | 35.10 | $35.21 | 502600 |
| 2026-02-03 | 35.09 | $34.85 | 366201 |
| 2026-02-02 | 35.12 | $35.30 | 671002 |
| 2026-01-30 | 35.10 | $34.39 | 336400 |
| 2026-01-29 | 35.17 | $34.30 | 419221 |
| 2026-01-28 | 35.27 | $34.05 | 302300 |
| 2026-01-27 | 35.39 | $34.04 | 270000 |
| 2026-01-26 | 35.54 | $34.29 | 310300 |
| 2026-01-23 | 35.67 | $35.14 | 288931 |
| 2026-01-22 | 35.72 | $35.14 | 373033 |
| 2026-01-21 | 35.79 | $36.67 | 418111 |
| 2026-01-20 | 35.69 | $36.80 | 318633 |
| 2026-01-16 | 35.58 | $37.83 | 309902 |
| 2026-01-15 | 35.34 | $38.57 | 717344 |
| 2026-01-14 | 35.00 | $38.81 | 448600 |
| 2026-01-13 | 34.60 | $37.51 | 385900 |
| 2026-01-12 | 34.29 | $37.28 | 568100 |
| 2026-01-09 | 33.98 | $36.23 | 406537 |
| 2026-01-08 | 33.74 | $36.87 | 432705 |
| 2026-01-07 | 33.41 | $36.04 | 416627 |
| 2026-01-06 | 33.13 | $36.24 | 820100 |
| 2026-01-05 | 32.81 | $34.57 | 423019 |
| 2026-01-02 | 32.62 | $33.22 | 436100 |
| 2025-12-31 | 32.56 | $32.14 | 344300 |
| 2025-12-30 | 32.60 | $31.64 | 565534 |
| 2025-12-29 | 32.70 | $32.48 | 727565 |
| 2025-12-26 | 32.72 | $34.10 | 327202 |
| 2025-12-24 | 32.58 | $32.63 | 211032 |
| 2025-12-23 | 32.57 | $32.95 | 412207 |
| 2025-12-22 | 32.53 | $33.71 | 442100 |
| 2025-12-19 | 32.41 | $34.35 | 518500 |
| 2025-12-18 | 32.21 | $34.50 | 461200 |
| 2025-12-17 | 31.97 | $33.94 | 464400 |
| 2025-12-16 | 31.76 | $33.86 | 405700 |
| 2025-12-15 | 31.54 | $34.48 | 487905 |
| 2025-12-12 | 31.23 | $34.05 | 618008 |
| 2025-12-11 | 30.93 | $34.04 | 545208 |
| 2025-12-10 | 30.60 | $33.85 | 717600 |
| 2025-12-09 | 30.26 | $34.71 | 387200 |
| 2025-12-08 | 29.79 | $34.49 | 493142 |
| 2025-12-05 | 29.30 | $33.39 | 653127 |
| 2025-12-04 | 28.87 | $32.58 | 321906 |
| 2025-12-03 | 28.48 | $31.65 | 435100 |
| 2025-12-02 | 28.14 | $31.13 | 529904 |
| 2025-12-01 | 27.83 | $30.15 | 905000 |
| 2025-11-28 | 27.58 | $31.25 | 216200 |
| 2025-11-26 | 27.20 | $31.29 | 456317 |
| 2025-11-25 | 26.77 | $30.23 | 1.0M |
| 2025-11-24 | 26.40 | $28.20 | 522025 |
| 2025-11-21 | 26.21 | $28.41 | 527723 |
| 2025-11-20 | 25.98 | $26.04 | 438700 |
| 2025-11-19 | 25.97 | $26.61 | 391418 |
| 2025-11-18 | 25.91 | $26.39 | 456200 |
| 2025-11-17 | 25.86 | $26.42 | 528471 |
| 2025-11-14 | 25.80 | $26.49 | 411900 |
| 2025-11-13 | 25.72 | $26.62 | 572732 |
| 2025-11-12 | 25.63 | $25.43 | 366400 |
| 2025-11-11 | 25.65 | $25.47 | 432427 |
| 2025-11-10 | 25.67 | $25.50 | 530817 |
| 2025-11-07 | 25.69 | $24.90 | 477203 |
| 2025-11-06 | 25.77 | $24.38 | 601500 |
| 2025-11-05 | 25.91 | $25.46 | 874823 |
| 2025-11-04 | 25.96 | $24.60 | 811600 |
| 2025-11-03 | 26.11 | $24.17 | 552900 |
| 2025-10-31 | 26.31 | $24.72 | 395449 |
| 2025-10-30 | 26.48 | $24.15 | 529521 |
| 2025-10-29 | 26.72 | $25.22 | 410330 |
| 2025-10-28 | 26.88 | $25.58 | 394693 |
| 2025-10-27 | 27.02 | $26.88 | 310400 |
| 2025-10-24 | 27.03 | $27.73 | 445400 |
| 2025-10-23 | 26.96 | $27.93 | 389404 |
| 2025-10-22 | 26.86 | $28.68 | 510333 |
| 2025-10-21 | 26.66 | $28.01 | 314616 |
| 2025-10-20 | 26.52 | $27.70 | 461000 |
| 2025-10-17 | 26.40 | $27.62 | 262600 |
| 2025-10-16 | 26.27 | $28.09 | 422700 |
| 2025-10-15 | 26.08 | $28.65 | 390835 |
| 2025-10-14 | 25.81 | $27.93 | 424372 |
| 2025-10-13 | 25.58 | $26.29 | 673317 |
| 2025-10-10 | 25.51 | $25.19 | 461189 |
| 2025-10-09 | 25.54 | $26.58 | 553000 |
| 2025-10-08 | 25.43 | $26.56 | 388100 |
| 2025-10-07 | 25.32 | $26.85 | 491685 |
| 2025-10-06 | 25.15 | $27.88 | 593200 |
| 2025-10-03 | 24.87 | $28.05 | 472945 |
| 2025-10-02 | 24.53 | $27.34 | 564501 |
| 2025-10-01 | 24.24 | $26.63 | 830909 |
| 2025-09-30 | 23.98 | $24.72 | 457444 |
| 2025-09-29 | 23.91 | $24.69 | 540821 |
| 2025-09-26 | 23.82 | $24.26 | 489900 |
| 2025-09-25 | 23.78 | $24.42 | 455100 |
| 2025-09-24 | 23.71 | $25.19 | 670925 |
| 2025-09-23 | 23.56 | $24.49 | 591891 |
| 2025-09-22 | 23.46 | $23.38 | 510948 |
| 2025-09-19 | 23.46 | $23.01 | 760200 |
| 2025-09-18 | 23.51 | $24.35 | 951011 |
| 2025-09-17 | 23.42 | $24.35 | 707764 |
| 2025-09-16 | 23.33 | $24.03 | 624493 |
| 2025-09-15 | 23.25 | $24.62 | 504811 |
| 2025-09-12 | 23.11 | $23.90 | 547700 |
| 2025-09-11 | 23.03 | $24.20 | 487600 |
| 2025-09-10 | 22.90 | $23.45 | 720800 |
| 2025-09-09 | 22.84 | $23.41 | 601226 |
| 2025-09-08 | 22.78 | $23.75 | 438852 |
| 2025-09-05 | 22.68 | $23.68 | 555422 |
| 2025-09-04 | 22.58 | $23.30 | 357713 |
| 2025-09-03 | 22.50 | $22.93 | 463900 |
| 2025-09-02 | 22.46 | $23.21 | 545906 |
| 2025-08-29 | 22.38 | $23.95 | 629573 |
| 2025-08-28 | 22.21 | $23.01 | 594606 |
| 2025-08-27 | 22.13 | $22.81 | 352035 |
| 2025-08-26 | 22.06 | $22.55 | 358200 |
| 2025-08-25 | 22.01 | $22.07 | 469500 |
| 2025-08-22 | 22.00 | $22.38 | 650100 |
| 2025-08-21 | 21.96 | $21.19 | 544100 |
| 2025-08-20 | 22.04 | $21.36 | 388200 |
| 2025-08-19 | 22.11 | $21.65 | 464100 |
| 2025-08-18 | 22.16 | $21.59 | 424200 |
| 2025-08-15 | 22.22 | $21.38 | 436700 |
| 2025-08-14 | 22.31 | $21.58 | 721700 |
| 2025-08-13 | 22.38 | $21.15 | 978500 |
| 2025-08-12 | 22.51 | $21.08 | 552800 |
| 2025-08-11 | 22.66 | $20.87 | 756500 |
| 2025-08-08 | 22.85 | $21.06 | 894900 |
| 2025-08-07 | 23.04 | $20.89 | 653900 |
| 2025-08-06 | 23.27 | $20.41 | 1.2M |
| 2025-08-05 | 23.57 | $21.81 | 415800 |
| 2025-08-04 | 23.75 | $21.81 | 354400 |
| 2025-08-01 | 23.96 | $21.77 | 636500 |
| 2025-07-31 | 24.19 | $22.61 | 343900 |
| 2025-07-30 | 24.36 | $22.77 | 303400 |
| 2025-07-29 | 24.52 | $23.05 | 351000 |
| 2025-07-28 | 24.68 | $23.71 | 315700 |
| 2025-07-25 | 24.78 | $24.56 | 313200 |
| 2025-07-24 | 24.80 | $24.32 | 467900 |
| 2025-07-23 | 24.85 | $25.93 | 490500 |
| 2025-07-22 | 24.74 | $25.14 | 322100 |
| 2025-07-21 | 24.70 | $23.88 | 307100 |
| 2025-07-18 | 24.79 | $23.26 | 405900 |
| 2025-07-17 | 24.95 | $23.18 | 425100 |
| 2025-07-16 | 25.13 | $23.74 | 299700 |
| 2025-07-15 | 25.28 | $23.61 | 489600 |
| 2025-07-14 | 25.45 | $24.19 | 315700 |
| 2025-07-11 | 25.59 | $24.96 | 293900 |
| 2025-07-10 | 25.65 | $25.13 | 246500 |
| 2025-07-09 | 25.71 | $25.35 | 268300 |
| 2025-07-08 | 25.75 | $25.84 | 268500 |
| 2025-07-07 | 25.74 | $25.40 | 350800 |
| 2025-07-03 | 25.77 | $26.56 | 175200 |
| 2025-07-02 | 25.69 | $26.82 | 361000 |
| 2025-07-01 | 25.57 | $26.05 | 557100 |
| 2025-06-30 | 25.52 | $24.33 | 473800 |
| 2025-06-27 | 25.64 | $24.57 | 469100 |
| 2025-06-26 | 25.76 | $25.29 | 347900 |
| 2025-06-25 | 25.81 | $25.77 | 486900 |
| 2025-06-24 | 25.81 | $26.36 | 512700 |
| 2025-06-23 | 25.75 | $27.15 | 669100 |
| 2025-06-20 | 25.61 | $27.20 | 637600 |
| 2025-06-18 | 25.44 | $26.80 | 496200 |
| 2025-06-17 | 25.29 | $27.82 | 526900 |
| 2025-06-16 | 25.03 | $27.73 | 461800 |
| 2025-06-13 | 24.74 | $26.42 | 448500 |
| 2025-06-12 | 24.57 | $26.73 | 317900 |
| 2025-06-11 | 24.34 | $26.44 | 444300 |
| 2025-06-10 | 24.12 | $26.36 | 599900 |
| 2025-06-09 | 23.88 | $26.05 | 493700 |
| 2025-06-06 | 23.65 | $24.77 | 355200 |
| 2025-06-05 | 23.54 | $24.00 | 390400 |
| 2025-06-04 | 23.49 | $24.67 | 406900 |
| 2025-06-03 | 23.36 | $23.58 | 402900 |
| 2025-06-02 | 23.34 | $23.80 | 289900 |
| 2025-05-30 | 23.29 | $24.06 | 337600 |
| 2025-05-29 | 23.21 | $24.42 | 411900 |
| 2025-05-28 | 23.09 | $24.44 | 405900 |
| 2025-05-27 | 22.94 | $24.49 | 438500 |
| 2025-05-23 | 22.78 | $23.11 | 322800 |
| 2025-05-22 | 22.75 | $22.45 | 627800 |
| 2025-05-21 | 22.78 | $22.92 | 459800 |
| 2025-05-20 | 22.76 | $24.20 | 343800 |
| 2025-05-19 | 22.61 | $24.26 | 368800 |
| 2025-05-16 | 22.44 | $25.02 | 497100 |
| 2025-05-15 | 22.16 | $24.70 | 332300 |
| 2025-05-14 | 21.90 | $24.66 | 491800 |
| 2025-05-13 | 21.61 | $24.65 | 616200 |
| 2025-05-12 | 21.29 | $24.20 | 662600 |
| 2025-05-09 | 20.98 | $22.44 | 488600 |
| 2025-05-08 | 20.83 | $22.57 | 866600 |
| 2025-05-07 | 20.64 | $20.38 | 897800 |
| 2025-05-06 | 20.67 | $19.97 | 864500 |
| 2025-05-05 | 20.74 | $20.46 | 669100 |
| 2025-05-02 | 20.77 | $20.49 | 416500 |
| 2025-05-01 | 20.80 | $20.48 | 538900 |
| 2025-04-30 | 20.84 | $19.91 | 756800 |
| 2025-04-29 | 20.93 | $19.65 | 717200 |
| 2025-04-28 | 21.07 | $20.05 | 701700 |
| 2025-04-25 | 21.18 | $20.29 | 642300 |
| 2025-04-24 | 21.27 | $20.22 | 708900 |
| 2025-04-23 | 21.38 | $20.88 | 714200 |
| 2025-04-22 | 21.43 | $20.89 | 572600 |
| 2025-04-21 | 21.49 | $20.37 | 451900 |
| 2025-04-17 | 21.61 | $20.23 | 413700 |
| 2025-04-16 | 21.75 | $19.46 | 336100 |
| 2025-04-15 | 21.99 | $19.72 | 367400 |
| 2025-04-14 | 22.23 | $20.16 | 468500 |
| 2025-04-11 | 22.45 | $19.68 | 556600 |
| 2025-04-10 | 22.74 | $20.32 | 706400 |
| 2025-04-09 | 23.00 | $21.05 | 1.1M |
| 2025-04-08 | 23.20 | $18.77 | 804100 |
| 2025-04-07 | 23.67 | $19.83 | 2.3M |
| 2025-04-04 | 24.07 | $21.09 | 1.3M |
| 2025-04-03 | 24.39 | $21.74 | 2.1M |
| 2025-04-02 | 24.67 | $23.82 | 558300 |
| 2025-04-01 | 24.75 | $23.72 | 745100 |
| 2025-03-31 | 24.86 | $23.27 | 659200 |
| 2025-03-28 | 25.03 | $23.49 | 649600 |
| 2025-03-27 | 25.19 | $24.87 | 571300 |
| 2025-03-26 | 25.23 | $24.03 | 476700 |
| 2025-03-25 | 25.35 | $24.56 | 419700 |
| 2025-03-24 | 25.44 | $24.88 | 391200 |
| 2025-03-21 | 25.50 | $24.45 | 628200 |
| 2025-03-20 | 25.61 | $25.29 | 399000 |
| 2025-03-19 | 25.64 | $25.01 | 740800 |
| 2025-03-18 | 25.71 | $25.33 | 635600 |
| 2025-03-17 | 25.74 | $24.42 | 553800 |
| 2025-03-14 | 25.88 | $24.91 | 621900 |
| 2025-03-13 | 25.99 | $24.44 | 765800 |
| 2025-03-12 | 26.15 | $26.26 | 636400 |
| 2025-03-11 | 26.14 | $25.78 | 764300 |
| 2025-03-10 | 26.18 | $26.87 | 960700 |
| 2025-03-07 | 26.10 | $26.13 | 1.1M |
| 2025-03-06 | 26.10 | $25.50 | 1.0M |
| 2025-03-05 | 26.16 | $24.27 | 1.1M |
| 2025-03-04 | 26.36 | $23.47 | 925300 |
| 2025-03-03 | 26.67 | $23.98 | 923500 |
| 2025-02-28 | 26.95 | $25.08 | 1.3M |
| 2025-02-27 | 27.15 | $25.82 | 390300 |
| 2025-02-26 | 27.29 | $25.55 | 543700 |
| 2025-02-25 | 27.47 | $25.86 | 458100 |
| 2025-02-24 | 27.64 | $25.84 | 519200 |
| 2025-02-21 | 27.83 | $25.76 | 584500 |
| 2025-02-20 | 28.05 | $26.55 | 629800 |
| 2025-02-19 | 28.20 | $27.22 | 489200 |
| 2025-02-18 | 28.31 | $27.53 | 582600 |
| 2025-02-14 | 28.39 | $25.97 | 499800 |
| 2025-02-13 | 28.64 | $26.70 | 555000 |
| 2025-02-12 | 28.85 | $26.36 | 732600 |
| 2025-02-11 | 29.11 | $27.09 | 550300 |
| 2025-02-10 | 29.32 | $27.12 | 826300 |
| 2025-02-07 | 29.55 | $27.58 | 542500 |
| 2025-02-06 | 29.76 | $29.12 | 489600 |
| 2025-02-05 | 29.83 | $29.03 | 480000 |
| 2025-02-04 | 29.91 | $29.80 | 485000 |
| 2025-02-03 | 29.92 | $30.23 | 436900 |
| 2025-01-31 | 29.89 | $30.38 | 679900 |
| 2025-01-30 | 29.84 | $30.73 | 461200 |
| 2025-01-29 | 29.75 | $30.91 | 384000 |
| 2025-01-28 | 29.62 | $31.06 | 461500 |
| 2025-01-27 | 29.47 | $31.93 | 470100 |
| 2025-01-24 | 29.21 | $30.87 | 496800 |
| 2025-01-23 | 29.04 | $30.93 | 486900 |
| 2025-01-22 | 28.84 | $29.94 | 840800 |
| 2025-01-21 | 28.72 | $29.10 | 876400 |
| 2025-01-17 | 28.68 | $26.64 | 750100 |
| 2025-01-16 | 28.90 | $26.69 | 459200 |
| 2025-01-15 | 29.13 | $27.17 | 654200 |
| 2025-01-14 | 29.34 | $26.70 | 414900 |
| 2025-01-13 | 29.62 | $26.25 | 576600 |
| 2025-01-10 | 29.97 | $26.59 | 852200 |
| 2025-01-08 | 30.33 | $27.38 | 690200 |
| 2025-01-07 | 30.64 | $28.22 | 1.1M |
| 2025-01-06 | 30.89 | $30.04 | 587000 |
| 2025-01-03 | 30.98 | $30.34 | 566900 |
| 2025-01-02 | 31.05 | $29.89 | 625100 |
| 2024-12-31 | 31.17 | $30.10 | 475000 |
| 2024-12-30 | 31.28 | $30.41 | 410800 |
| 2024-12-27 | 31.38 | $30.66 | 570200 |
| 2024-12-26 | 31.45 | $30.45 | 333200 |
| 2024-12-24 | 31.56 | $29.92 | 177300 |
| 2024-12-23 | 31.73 | $29.54 | 604600 |
| 2024-12-20 | 31.96 | $30.39 | 890300 |
| 2024-12-19 | 32.12 | $30.10 | 772900 |
| 2024-12-18 | 32.34 | $29.68 | 724900 |
| 2024-12-17 | 32.62 | $30.92 | 521600 |
| 2024-12-16 | 32.79 | $31.43 | 399900 |
| 2024-12-13 | 32.94 | $31.16 | 436100 |
| 2024-12-12 | 33.13 | $31.60 | 410300 |
| 2024-12-11 | 33.29 | $31.98 | 636200 |
| 2024-12-10 | 33.42 | $32.49 | 521300 |
| 2024-12-09 | 33.52 | $31.44 | 609800 |
| 2024-12-06 | 33.74 | $32.42 | 392800 |
| 2024-12-05 | 33.88 | $33.23 | 683700 |
| 2024-12-04 | 33.95 | $34.60 | 302900 |
| 2024-12-03 | 33.88 | $34.58 | 370700 |
| 2024-12-02 | 33.81 | $35.41 | 508400 |
| 2024-11-29 | 33.64 | $35.92 | 269800 |
| 2024-11-27 | 33.40 | $35.07 | 349100 |
| 2024-11-26 | 33.22 | $33.98 | 299100 |
| 2024-11-25 | 33.14 | $34.78 | 555200 |
| 2024-11-22 | 32.97 | $32.96 | 396600 |
| 2024-11-21 | 32.97 | $32.73 | 342400 |
| 2024-11-20 | 33.00 | $32.52 | 402500 |
| 2024-11-19 | 33.05 | $32.24 | 504400 |
| 2024-11-18 | 33.13 | $33.75 | 702100 |
| 2024-11-15 | 33.06 | $35.30 | 531200 |
| 2024-11-14 | 32.83 | $35.59 | 628700 |
| 2024-11-13 | 32.54 | $34.86 | 547400 |
| 2024-11-12 | 32.29 | $33.72 | 416200 |
| 2024-11-11 | 32.14 | $33.63 | 492700 |
| 2024-11-08 | 31.99 | $34.45 | 477900 |
| 2024-11-07 | 31.73 | $35.24 | 478200 |
| 2024-11-06 | 31.36 | $35.99 | 1.1M |
| 2024-11-05 | 30.87 | $31.16 | 803700 |
| 2024-11-04 | 30.84 | $29.85 | 827700 |
| 2024-11-01 | 30.95 | $30.66 | 396800 |
| 2024-10-31 | 30.98 | $30.44 | 345100 |
| 2024-10-30 | 31.03 | $31.00 | 295400 |
| 2024-10-29 | 31.04 | $30.77 | 375700 |
| 2024-10-28 | 31.06 | $31.18 | 571500 |
| 2024-10-25 | 31.05 | $29.95 | 410900 |
| 2024-10-24 | 31.17 | $30.45 | 347500 |
| 2024-10-23 | 31.24 | $29.80 | 431400 |
| 2024-10-22 | 31.39 | $29.68 | 643300 |
| 2024-10-21 | 31.57 | $31.40 | 403600 |
| 2024-10-18 | 31.59 | $32.72 | 501200 |
| 2024-10-17 | 31.47 | $33.03 | 397600 |
| 2024-10-16 | 31.31 | $32.61 | 404100 |
| 2024-10-15 | 31.17 | $31.87 | 565200 |
| 2024-10-14 | 31.10 | $30.58 | 577200 |
| 2024-10-11 | 31.16 | $31.30 | 726300 |
| 2024-10-10 | 31.14 | $30.20 | 715000 |
| 2024-10-09 | 31.24 | $29.27 | 861100 |
| 2024-10-08 | 31.45 | $29.78 | 787300 |
| 2024-10-07 | 31.62 | $30.48 | 1.1M |
| 2024-10-04 | 31.74 | $32.75 | 1.2M |
| 2024-10-03 | 31.64 | $33.55 | 585600 |
| 2024-10-02 | 31.43 | $34.54 | 699200 |
| 2024-10-01 | 31.11 | $34.73 | 1.4M |
| 2024-09-30 | 30.73 | $31.23 | 539200 |
| 2024-09-27 | 30.67 | $31.64 | 693200 |
| 2024-09-26 | 30.57 | $31.56 | 679500 |
| 2024-09-25 | 30.47 | $30.34 | 551300 |
| 2024-09-24 | 30.48 | $30.54 | 877500 |
| 2024-09-23 | 30.47 | $29.68 | 845700 |
| 2024-09-20 | 30.56 | $29.61 | 3.7M |
| 2024-09-19 | 30.66 | $30.79 | 988100 |
| 2024-09-18 | 30.64 | $30.05 | 692700 |
| 2024-09-17 | 30.70 | $30.01 | 719000 |
| 2024-09-16 | 30.78 | $30.19 | 689700 |
| 2024-09-13 | 30.84 | $30.44 | 499200 |
| 2024-09-12 | 30.88 | $29.14 | 541300 |
| 2024-09-11 | 31.06 | $28.97 | 450100 |
| 2024-09-10 | 31.28 | $28.87 | 450200 |
| 2024-09-09 | 31.54 | $29.09 | 1.0M |
| 2024-09-06 | 31.80 | $30.75 | 465300 |
| 2024-09-05 | 31.91 | $30.49 | 393400 |
| 2024-09-04 | 32.06 | $31.62 | 454700 |
| 2024-09-03 | 32.10 | $30.20 | 484100 |
| 2024-08-30 | 32.30 | $31.62 | 547800 |
| 2024-08-29 | 32.37 | $31.87 | 376900 |
| 2024-08-28 | 32.43 | $32.51 | 446700 |
| 2024-08-27 | 32.42 | $31.84 | 299900 |
| 2024-08-26 | 32.48 | $31.92 | 453200 |
| 2024-08-23 | 32.54 | $32.87 | 400900 |
| 2024-08-22 | 32.50 | $32.16 | 304700 |
| 2024-08-21 | 32.54 | $32.89 | 355200 |
| 2024-08-20 | 32.50 | $33.16 | 347100 |
| 2024-08-19 | 32.43 | $32.57 | 357600 |
| 2024-08-16 | 32.42 | $32.37 | 334900 |
| 2024-08-15 | 32.42 | $32.23 | 398600 |
| 2024-08-14 | 32.44 | $30.43 | 455200 |
| 2024-08-13 | 32.66 | $31.00 | 514700 |
| 2024-08-12 | 32.83 | $29.66 | 558400 |
| 2024-08-09 | 33.16 | $30.10 | 669100 |
| 2024-08-08 | 33.49 | $29.75 | 931400 |
| 2024-08-07 | 33.88 | $30.44 | 1.3M |
| 2024-08-06 | 34.24 | $31.91 | 660500 |
| 2024-08-05 | 34.49 | $31.59 | 575100 |
| 2024-08-02 | 34.79 | $32.57 | 553500 |
| 2024-08-01 | 35.03 | $33.94 | 549000 |
| 2024-07-31 | 35.14 | $35.84 | 473600 |
| 2024-07-30 | 35.07 | $35.48 | 625600 |
| 2024-07-29 | 35.02 | $34.81 | 358100 |
| 2024-07-26 | 35.04 | $34.46 | 347500 |
| 2024-07-25 | 35.11 | $34.24 | 351800 |
| 2024-07-24 | 35.20 | $33.37 | 411900 |
| 2024-07-23 | 35.39 | $35.29 | 350500 |
| 2024-07-22 | 35.40 | $36.21 | 364500 |
| 2024-07-19 | 35.31 | $35.43 | 532000 |
| 2024-07-18 | 35.30 | $36.02 | 636800 |
| 2024-07-17 | 35.23 | $36.90 | 554000 |
| 2024-07-16 | 35.05 | $35.90 | 426700 |
| 2024-07-15 | 34.96 | $34.34 | 585600 |
| 2024-07-12 | 35.03 | $33.97 | 479700 |
| 2024-07-11 | 35.14 | $33.32 | 533300 |
| 2024-07-10 | 35.33 | $31.66 | 419600 |
| 2024-07-09 | 35.72 | $31.43 | 583200 |
| 2024-07-08 | 36.17 | $32.18 | 574500 |
| 2024-07-05 | 36.59 | $33.12 | 501300 |
| 2024-07-03 | 36.95 | $34.14 | 224000 |
| 2024-07-02 | 37.25 | $34.50 | 326800 |
| 2024-07-01 | 37.54 | $34.71 | 403200 |
| 2024-06-28 | 37.83 | $36.20 | 956700 |
| 2024-06-27 | 38.01 | $36.19 | 521200 |
| 2024-06-26 | 38.20 | $36.75 | 388600 |
| 2024-06-25 | 38.35 | $36.39 | 475300 |
| 2024-06-24 | 38.56 | $38.00 | 344000 |
| 2024-06-21 | 38.61 | $38.03 | 728800 |
| 2024-06-20 | 38.68 | $38.56 | 368000 |
| 2024-06-18 | 38.69 | $37.58 | 406200 |
| 2024-06-17 | 38.80 | $37.30 | 550600 |
| 2024-06-14 | 38.96 | $37.14 | 452600 |
| 2024-06-13 | 39.15 | $37.83 | 619900 |
| 2024-06-12 | 39.29 | $36.34 | 340300 |
| 2024-06-11 | 39.60 | $36.50 | 495100 |
| 2024-06-10 | 39.93 | $36.38 | 574300 |
| 2024-06-07 | 40.30 | $37.72 | 472800 |
| 2024-06-06 | 40.58 | $39.04 | 299900 |
| 2024-06-05 | 40.74 | $38.41 | 342300 |
| 2024-06-04 | 40.98 | $39.23 | 290300 |
| 2024-06-03 | 41.17 | $40.12 | 522200 |
| 2024-05-31 | 41.28 | $39.45 | 526900 |
| 2024-05-30 | 41.47 | $37.86 | 367400 |
| 2024-05-29 | 41.85 | $37.64 | 391100 |
| 2024-05-28 | 42.29 | $38.30 | 383300 |
| 2024-05-24 | 42.71 | $39.20 | 321800 |
| 2024-05-23 | 43.08 | $39.04 | 496100 |
| 2024-05-22 | 43.51 | $40.45 | 343800 |
| 2024-05-21 | 43.83 | $41.55 | 273200 |
| 2024-05-20 | 44.07 | $42.79 | 293300 |
| 2024-05-17 | 44.21 | $43.56 | 408400 |
| 2024-05-16 | 44.28 | $45.50 | 304300 |
| 2024-05-15 | 44.15 | $44.40 | 352000 |
| 2024-05-14 | 44.12 | $45.00 | 370800 |
| 2024-05-13 | 44.03 | $43.93 | 275400 |
| 2024-05-10 | 44.04 | $43.79 | 281900 |
| 2024-05-09 | 44.06 | $43.05 | 492800 |
| 2024-05-08 | 44.17 | $43.56 | 602400 |
| 2024-05-07 | 44.23 | $43.58 | 500900 |
| 2024-05-06 | 44.30 | $44.49 | 356900 |
| 2024-05-03 | 44.28 | $43.83 | 328100 |
| 2024-05-02 | 44.33 | $43.67 | 238200 |
| 2024-05-01 | 44.40 | $43.19 | 262900 |
| 2024-04-30 | 44.53 | $44.10 | 343600 |
| 2024-04-29 | 44.57 | $44.60 | 334100 |
| 2024-04-26 | 44.57 | $45.17 | 259900 |
| 2024-04-25 | 44.51 | $45.68 | 325400 |
| 2024-04-24 | 44.38 | $45.29 | 331500 |
| 2024-04-23 | 44.29 | $45.15 | 249800 |
| 2024-04-22 | 44.20 | $44.22 | 274000 |
| 2024-04-19 | 44.20 | $43.35 | 300700 |
| 2024-04-18 | 44.28 | $42.83 | 284100 |
| 2024-04-17 | 44.44 | $42.43 | 285100 |
| 2024-04-16 | 44.65 | $43.39 | 324900 |
| 2024-04-15 | 44.78 | $43.33 | 315100 |
| 2024-04-12 | 44.93 | $42.82 | 226300 |
| 2024-04-11 | 45.16 | $43.51 | 256800 |
| 2024-04-10 | 45.33 | $43.51 | 305000 |
| 2024-04-09 | 45.52 | $44.34 | 294400 |
| 2024-04-08 | 45.65 | $44.37 | 332500 |
| 2024-04-05 | 45.78 | $43.22 | 501400 |
| 2024-04-04 | 46.05 | $44.09 | 334900 |
| 2024-04-03 | 46.26 | $45.02 | 280700 |
| 2024-04-02 | 46.39 | $45.15 | 285300 |
| 2024-04-01 | 46.52 | $46.34 | 366000 |
| 2024-03-28 | 46.53 | $46.48 | 201700 |
| 2024-03-27 | 46.54 | $46.18 | 246200 |
| 2024-03-26 | 46.58 | $44.94 | 230200 |
| 2024-03-25 | 46.75 | $44.70 | 257900 |
| 2024-03-22 | 46.97 | $44.02 | 408600 |
| 2024-03-21 | 47.28 | $44.93 | 747100 |
| 2024-03-20 | 47.52 | $46.92 | 298200 |
| 2024-03-19 | 47.59 | $46.38 | 293600 |
| 2024-03-18 | 47.71 | $46.92 | 341400 |
| 2024-03-15 | 47.80 | $47.50 | 512600 |
| 2024-03-14 | 47.83 | $47.45 | 192800 |
| 2024-03-13 | 47.87 | $48.32 | 230900 |
| 2024-03-12 | 47.82 | $48.24 | 275400 |
| 2024-03-11 | 47.78 | $48.50 | 288200 |
| 2024-03-08 | 47.70 | $50.36 | 216500 |
| 2024-03-07 | 47.42 | $50.37 | 172900 |
| 2024-03-06 | 47.11 | $50.80 | 181900 |
| 2024-03-05 | 46.72 | $49.70 | 283600 |
| 2024-03-04 | 46.41 | $47.96 | 300400 |
| 2024-03-01 | 46.24 | $49.06 | 293600 |
| 2024-02-29 | 45.95 | $48.51 | 524200 |
| 2024-02-28 | 45.68 | $46.50 | 561600 |
| 2024-02-27 | 45.59 | $46.17 | 274200 |
| 2024-02-26 | 45.53 | $45.76 | 226400 |
| 2024-02-23 | 45.51 | $45.70 | 228300 |
| 2024-02-22 | 45.48 | $45.43 | 175100 |
| 2024-02-21 | 45.49 | $44.35 | 132700 |
| 2024-02-20 | 45.61 | $44.88 | 172600 |
| 2024-02-16 | 45.69 | $44.80 | 189100 |
| 2024-02-15 | 45.78 | $44.61 | 234000 |
| 2024-02-14 | 45.90 | $43.75 | 212700 |
| 2024-02-13 | 46.13 | $44.08 | 270200 |
| 2024-02-12 | 46.35 | $46.52 | 142500 |
| 2024-02-09 | 46.33 | $45.73 | 198600 |
| 2024-02-08 | 46.39 | $46.65 | 142100 |
| 2024-02-07 | 46.36 | $45.31 | 153700 |
| 2024-02-06 | 46.48 | $46.06 | 117800 |
| 2024-02-05 | 46.52 | $45.31 | 163500 |
| 2024-02-02 | 46.65 | $46.97 | 207700 |
| 2024-02-01 | 46.61 | $47.74 | 138000 |
| 2024-01-31 | 46.49 | $46.65 | 252100 |
| 2024-01-30 | 46.48 | $47.37 | 128100 |
| 2024-01-29 | 46.38 | $47.59 | 144200 |
| 2024-01-26 | 46.26 | $46.09 | 122700 |
| 2024-01-25 | 46.27 | $46.01 | 113800 |
| 2024-01-24 | 46.30 | $45.33 | 159200 |
| 2024-01-23 | 46.40 | $46.03 | 181600 |
| 2024-01-22 | 46.44 | $46.12 | 293600 |
| 2024-01-19 | 46.48 | $44.94 | 207300 |
| 2024-01-18 | 46.64 | $44.57 | 181500 |
| 2024-01-17 | 46.86 | $43.87 | 168200 |
| 2024-01-16 | 47.17 | $44.13 | 299800 |
| 2024-01-12 | 47.49 | $44.39 | 283900 |
| 2024-01-11 | 47.82 | $46.77 | 240800 |
| 2024-01-10 | 47.93 | $47.77 | 184500 |
| 2024-01-09 | 47.94 | $46.66 | 149600 |
| 2024-01-08 | 48.08 | $47.29 | 173600 |
| 2024-01-05 | 48.16 | $45.86 | 211100 |
| 2024-01-04 | 48.40 | $46.27 | 286500 |
| 2024-01-03 | 48.63 | $46.31 | 329600 |
| 2024-01-02 | 48.87 | $49.07 | 215300 |
| 2023-12-29 | 48.85 | $49.65 | 304800 |
| 2023-12-28 | 48.76 | $50.42 | 166300 |
| 2023-12-27 | 48.59 | $50.85 | 255500 |
| 2023-12-26 | 48.35 | $51.03 | 250300 |
| 2023-12-22 | 48.07 | $49.20 | 130100 |
| 2023-12-21 | 47.95 | $48.98 | 134000 |
| 2023-12-20 | 47.84 | $47.94 | 213000 |
| 2023-12-19 | 47.83 | $49.23 | 145200 |
| 2023-12-18 | 47.69 | $49.07 | 265900 |
| 2023-12-15 | 47.54 | $49.34 | 600700 |
| 2023-12-14 | 47.35 | $51.44 | 266400 |
| 2023-12-13 | 46.92 | $50.44 | 249000 |
| 2023-12-12 | 46.55 | $48.19 | 149500 |
| 2023-12-11 | 46.38 | $48.54 | 133100 |
| 2023-12-08 | 46.15 | $49.23 | 172700 |
| 2023-12-07 | 45.83 | $49.29 | 291500 |
| 2023-12-06 | 45.46 | $48.08 | 409500 |
| 2023-12-05 | 45.19 | $45.61 | 222400 |
| 2023-12-04 | 45.14 | $46.20 | 197800 |
| 2023-12-01 | 45.03 | $46.20 | 284100 |
| 2023-11-30 | 44.91 | $43.47 | 276700 |
| 2023-11-29 | 45.06 | $43.45 | 215400 |
| 2023-11-28 | 45.23 | $43.53 | 153500 |
| 2023-11-27 | 45.41 | $44.04 | 150200 |
| 2023-11-24 | 45.55 | $44.80 | 122200 |
| 2023-11-22 | 45.63 | $45.00 | 153600 |
| 2023-11-21 | 45.70 | $44.65 | 161500 |
| 2023-11-20 | 45.81 | $44.96 | 262400 |
| 2023-11-17 | 45.90 | $45.58 | 218700 |
| 2023-11-16 | 45.93 | $45.06 | 183800 |
| 2023-11-15 | 46.02 | $45.88 | 225300 |
| 2023-11-14 | 46.04 | $45.23 | 267600 |
| 2023-11-13 | 46.12 | $42.81 | 256900 |
| 2023-11-10 | 46.47 | $42.55 | 238500 |
| 2023-11-09 | 46.89 | $43.08 | 252300 |
| 2023-11-08 | 47.29 | $43.77 | 271000 |
| 2023-11-07 | 47.66 | $43.60 | 268200 |
| 2023-11-06 | 48.08 | $45.04 | 214400 |
| 2023-11-03 | 48.40 | $45.52 | 257000 |
| 2023-11-02 | 48.71 | $44.68 | 454200 |
| 2023-11-01 | 49.13 | $44.40 | 649300 |
| 2023-10-31 | 49.63 | $49.29 | 294500 |
| 2023-10-30 | 49.66 | $49.44 | 177500 |
| 2023-10-27 | 49.69 | $48.85 | 135400 |
| 2023-10-26 | 49.78 | $48.91 | 152200 |
| 2023-10-25 | 49.87 | $49.22 | 148400 |
| 2023-10-24 | 49.94 | $49.36 | 167100 |
| 2023-10-23 | 50.00 | $50.14 | 201700 |
| 2023-10-20 | 49.98 | $51.00 | 216200 |
| 2023-10-19 | 49.87 | $51.41 | 271400 |
| 2023-10-18 | 49.71 | $51.10 | 220600 |
| 2023-10-17 | 49.57 | $51.00 | 322400 |
| 2023-10-16 | 49.41 | $48.09 | 170400 |
| 2023-10-13 | 49.55 | $46.35 | 155700 |
| 2023-10-12 | 49.89 | $45.81 | 281800 |
| 2023-10-11 | 50.32 | $47.14 | 375300 |
| 2023-10-10 | 50.66 | $49.25 | 226000 |
| 2023-10-09 | 50.80 | $49.12 | 168800 |
| 2023-10-06 | 50.98 | $48.69 | 276600 |
| 2023-10-05 | 51.22 | $49.63 | 259200 |
| 2023-10-04 | 51.39 | $49.05 | 210500 |
| 2023-10-03 | 51.64 | $48.18 | 246200 |
| 2023-10-02 | 52.00 | $51.01 | 406800 |
| 2023-09-29 | 52.10 | $49.45 | 218100 |
| 2023-09-28 | 52.38 | $50.39 | 247300 |
| 2023-09-27 | 52.59 | $48.11 | 201500 |
| 2023-09-26 | 53.06 | $49.36 | 243500 |
| 2023-09-25 | 53.45 | $50.32 | 250000 |
| 2023-09-22 | 53.78 | $51.91 | 196700 |
| 2023-09-21 | 53.98 | $52.92 | 272900 |
| 2023-09-20 | 54.09 | $54.07 | 223400 |
| 2023-09-19 | 54.09 | $53.28 | 265700 |
| 2023-09-18 | 54.18 | $53.14 | 199100 |
| 2023-09-15 | 54.29 | $53.86 | 477400 |
| 2023-09-14 | 54.34 | $53.95 | 210200 |
| 2023-09-13 | 54.38 | $52.38 | 221300 |
| 2023-09-12 | 54.59 | $53.11 | 281600 |
| 2023-09-11 | 54.74 | $52.52 | 307000 |
| 2023-09-08 | 54.97 | $52.52 | 158400 |
| 2023-09-07 | 55.23 | $53.76 | 208000 |
| 2023-09-06 | 55.39 | $53.21 | 215800 |
| 2023-09-05 | 55.62 | $53.59 | 336000 |
| 2023-09-01 | 55.83 | $54.82 | 172400 |
| 2023-08-31 | 55.94 | $54.78 | 198300 |
| 2023-08-30 | 56.06 | $55.59 | 187200 |
| 2023-08-29 | 56.11 | $55.47 | 250100 |
| 2023-08-28 | 56.18 | $56.41 | 324300 |
| 2023-08-25 | 56.15 | $54.80 | 265500 |
| 2023-08-24 | 56.29 | $55.30 | 276400 |
| 2023-08-23 | 56.40 | $54.37 | 251700 |
| 2023-08-22 | 56.61 | $54.95 | 184400 |
| 2023-08-21 | 56.79 | $53.97 | 223000 |
| 2023-08-18 | 57.08 | $54.39 | 159900 |
| 2023-08-17 | 57.37 | $54.37 | 183500 |
| 2023-08-16 | 57.68 | $54.40 | 294200 |
| 2023-08-15 | 58.03 | $55.81 | 189600 |
| 2023-08-14 | 58.26 | $56.59 | 217400 |
| 2023-08-11 | 58.44 | $56.96 | 307700 |
| 2023-08-10 | 58.59 | $56.68 | 281500 |
| 2023-08-09 | 58.79 | $58.29 | 151100 |
| 2023-08-08 | 58.85 | $58.09 | 203600 |
| 2023-08-07 | 58.92 | $58.58 | 284300 |
| 2023-08-04 | 58.96 | $57.25 | 232500 |
| 2023-08-03 | 59.14 | $57.65 | 444000 |
| 2023-08-02 | 59.30 | $58.80 | 323900 |
| 2023-08-01 | 59.35 | $58.64 | 221400 |
| 2023-07-31 | 59.42 | $60.32 | 242200 |
| 2023-07-28 | 59.33 | $59.06 | 147200 |
| 2023-07-27 | 59.36 | $59.71 | 200400 |
| 2023-07-26 | 59.32 | $59.35 | 205900 |
| 2023-07-25 | 59.32 | $59.15 | 172500 |
| 2023-07-24 | 59.34 | $59.86 | 169600 |
| 2023-07-21 | 59.28 | $59.53 | 200900 |
| 2023-07-20 | 59.26 | $59.39 | 197400 |
| 2023-07-19 | 59.24 | $59.75 | 162300 |
| 2023-07-18 | 59.19 | $59.15 | 167700 |
| 2023-07-17 | 59.19 | $58.82 | 189900 |
| 2023-07-14 | 59.23 | $59.34 | 230200 |
| 2023-07-13 | 59.22 | $59.88 | 132700 |
| 2023-07-12 | 59.15 | $59.30 | 204300 |
| 2023-07-11 | 59.13 | $58.80 | 154900 |
| 2023-07-10 | 59.17 | $58.46 | 173200 |
| 2023-07-07 | 59.24 | $57.54 | 197600 |
| 2023-07-06 | 59.42 | $56.92 | 176400 |
| 2023-07-05 | 59.69 | $56.75 | 214400 |
| 2023-07-03 | 60.00 | $58.79 | 138500 |
| 2023-06-30 | 60.12 | $58.03 | 218100 |
| 2023-06-29 | 60.34 | $59.10 | 196200 |
| 2023-06-28 | 60.48 | $57.52 | 248500 |
| 2023-06-27 | 60.79 | $58.52 | 171800 |
| 2023-06-26 | 61.03 | $57.89 | 158300 |
| 2023-06-23 | 61.36 | $57.58 | 419900 |
| 2023-06-22 | 61.75 | $59.04 | 218900 |
| 2023-06-21 | 62.04 | $59.64 | 256600 |
| 2023-06-20 | 62.29 | $59.24 | 288700 |
| 2023-06-16 | 62.61 | $59.43 | 502700 |
| 2023-06-15 | 62.95 | $60.60 | 339700 |
| 2023-06-14 | 63.19 | $60.89 | 458300 |
| 2023-06-13 | 63.44 | $64.21 | 221800 |
| 2023-06-12 | 63.36 | $62.99 | 185800 |
| 2023-06-09 | 63.39 | $61.78 | 201300 |
| 2023-06-08 | 63.56 | $63.59 | 184500 |
| 2023-06-07 | 63.56 | $65.11 | 392600 |
| 2023-06-06 | 63.40 | $61.78 | 173800 |
| 2023-06-05 | 63.57 | $61.07 | 216700 |
| 2023-06-02 | 63.83 | $63.49 | 148700 |
| 2023-06-01 | 63.87 | $61.00 | 168700 |
| 2023-05-31 | 64.17 | $59.83 | 293100 |
| 2023-05-30 | 64.63 | $60.29 | 270800 |
| 2023-05-26 | 65.08 | $62.79 | 216600 |
| 2023-05-25 | 65.32 | $63.19 | 216900 |
| 2023-05-24 | 65.55 | $64.84 | 165500 |
| 2023-05-23 | 65.62 | $66.33 | 184700 |
| 2023-05-22 | 65.55 | $65.69 | 185700 |
| 2023-05-19 | 65.53 | $67.86 | 239600 |
| 2023-05-18 | 65.29 | $68.56 | 295300 |
| 2023-05-17 | 64.94 | $67.01 | 288400 |
| 2023-05-16 | 64.72 | $63.89 | 209300 |
| 2023-05-15 | 64.81 | $64.20 | 183500 |
| 2023-05-12 | 64.88 | $64.50 | 195500 |
| 2023-05-11 | 64.92 | $64.88 | 358000 |
| 2023-05-10 | 64.92 | $64.38 | 313900 |
| 2023-05-09 | 64.98 | $64.12 | 267900 |
| 2023-05-08 | 65.07 | $63.16 | 321700 |
| 2023-05-05 | 65.27 | $64.80 | 296700 |
| 2023-05-04 | 65.32 | $65.14 | 367800 |
| 2023-05-03 | 65.34 | $64.70 | 757300 |
| 2023-05-02 | 65.40 | $63.36 | 605700 |
| 2023-05-01 | 65.62 | $63.66 | 399000 |
| 2023-04-28 | 65.83 | $64.93 | 298400 |
| 2023-04-27 | 65.92 | $63.44 | 390800 |
| 2023-04-26 | 66.18 | $62.32 | 262900 |
| 2023-04-25 | 66.59 | $62.64 | 233600 |
| 2023-04-24 | 67.00 | $64.36 | 248500 |
| 2023-04-21 | 67.28 | $65.28 | 221300 |
| 2023-04-20 | 67.49 | $65.62 | 139700 |
| 2023-04-19 | 67.69 | $65.75 | 135600 |
| 2023-04-18 | 67.89 | $65.84 | 192800 |
| 2023-04-17 | 68.11 | $66.15 | 228500 |
| 2023-04-14 | 68.31 | $67.83 | 140400 |
| 2023-04-13 | 68.36 | $68.29 | 158400 |
| 2023-04-12 | 68.37 | $67.25 | 254800 |
| 2023-04-11 | 68.49 | $69.83 | 171700 |
| 2023-04-10 | 68.35 | $68.91 | 226200 |
| 2023-04-06 | 68.29 | $68.19 | 193900 |
| 2023-04-05 | 68.30 | $67.60 | 216700 |
| 2023-04-04 | 68.37 | $68.22 | 324000 |
| 2023-04-03 | 68.39 | $68.52 | 296200 |
| 2023-03-31 | 68.38 | $67.64 | 305800 |
| 2023-03-30 | 68.45 | $66.21 | 212100 |
| 2023-03-29 | 68.69 | $66.20 | 184300 |
| 2023-03-28 | 68.95 | $66.08 | 142900 |
| 2023-03-27 | 69.26 | $65.80 | 220400 |
| 2023-03-24 | 69.62 | $66.50 | 202300 |
| 2023-03-23 | 69.95 | $66.93 | 274000 |
| 2023-03-22 | 70.27 | $67.59 | 192100 |
| 2023-03-21 | 70.55 | $68.54 | 263100 |
| 2023-03-20 | 70.76 | $67.21 | 297900 |
| 2023-03-17 | 71.13 | $65.50 | 424800 |
| 2023-03-16 | 71.73 | $66.70 | 338500 |
| 2023-03-15 | 72.25 | $64.67 | 380000 |
| 2023-03-14 | 73.05 | $65.93 | 446800 |
| 2023-03-13 | 73.80 | $66.32 | 369900 |
| 2023-03-10 | 74.59 | $67.89 | 286000 |
| 2023-03-09 | 75.30 | $69.48 | 347300 |
| 2023-03-08 | 75.91 | $72.17 | 275700 |
| 2023-03-07 | 76.30 | $71.95 | 378800 |
| 2023-03-06 | 76.76 | $73.74 | 344400 |
| 2023-03-03 | 77.08 | $74.94 | 340200 |
| 2023-03-02 | 77.30 | $74.46 | 344500 |
| 2023-03-01 | 77.60 | $72.23 | 618100 |
| 2023-02-28 | 78.17 | $76.67 | 396900 |
| 2023-02-27 | 78.32 | $76.87 | 270800 |
| 2023-02-24 | 78.48 | $78.02 | 321400 |
| 2023-02-23 | 78.52 | $79.41 | 218900 |
| 2023-02-22 | 78.43 | $80.95 | 203500 |
| 2023-02-21 | 78.17 | $78.77 | 280800 |
| 2023-02-17 | 78.10 | $81.46 | 411400 |
| 2023-02-16 | 77.75 | $82.01 | 272300 |
| 2023-02-15 | 77.30 | $80.14 | 323100 |
| 2023-02-14 | 77.00 | $78.51 | 241200 |
| 2023-02-13 | 76.84 | $77.75 | 205600 |
| 2023-02-10 | 76.75 | $76.79 | 139700 |
| 2023-02-09 | 76.74 | $77.51 | 223800 |
| 2023-02-08 | 76.66 | $79.15 | 189300 |
| 2023-02-07 | 76.40 | $81.31 | 191000 |
| 2023-02-06 | 75.88 | $80.38 | 166900 |
| 2023-02-03 | 75.41 | $80.48 | 249200 |
| 2023-02-02 | 74.87 | $80.72 | 326800 |
| 2023-02-01 | 74.26 | $76.76 | 255500 |
| 2023-01-31 | 73.99 | $77.31 | 289700 |
| 2023-01-30 | 73.65 | $75.40 | 232700 |
| 2023-01-27 | 73.46 | $76.90 | 131800 |
| 2023-01-26 | 73.10 | $76.52 | 183600 |
| 2023-01-25 | 72.74 | $76.38 | 214800 |
| 2023-01-24 | 72.36 | $75.14 | 406800 |
| 2023-01-23 | 72.06 | $79.11 | 281300 |
| 2023-01-20 | 71.32 | $76.71 | 180300 |
| 2023-01-19 | 70.75 | $74.03 | 274000 |
| 2023-01-18 | 70.41 | $75.18 | 206100 |
| 2023-01-17 | 69.91 | $74.78 | 145200 |
| 2023-01-13 | 69.39 | $76.05 | 137200 |
| 2023-01-12 | 68.69 | $74.27 | 234400 |
| 2023-01-11 | 68.10 | $72.37 | 229500 |
| 2023-01-10 | 67.66 | $71.07 | 185200 |
| 2023-01-09 | 67.30 | $69.39 | 250700 |
| 2023-01-06 | 67.08 | $68.25 | 200900 |
| 2023-01-05 | 66.95 | $66.42 | 184600 |
| 2023-01-04 | 67.01 | $68.38 | 255400 |
| 2023-01-03 | 66.86 | $66.33 | 296600 |
| 2022-12-30 | 66.92 | $64.60 | 195300 |
| 2022-12-29 | 67.16 | $64.85 | 247000 |
| 2022-12-28 | 67.41 | $64.09 | 149800 |
| 2022-12-27 | 67.76 | $63.98 | 242500 |
| 2022-12-23 | 68.15 | $65.39 | 185900 |
| 2022-12-22 | 68.44 | $65.52 | 238600 |
| 2022-12-21 | 68.75 | $64.81 | 263100 |
| 2022-12-20 | 69.17 | $64.70 | 317600 |
| 2022-12-19 | 69.64 | $64.59 | 282200 |
| 2022-12-16 | 70.17 | $67.18 | 418500 |
| 2022-12-15 | 70.48 | $68.57 | 198400 |
| 2022-12-14 | 70.68 | $68.85 | 303900 |
| 2022-12-13 | 70.88 | $68.13 | 301500 |
| 2022-12-12 | 71.17 | $69.10 | 173700 |
| 2022-12-09 | 71.38 | $69.22 | 121100 |
| 2022-12-08 | 71.61 | $69.62 | 193100 |
| 2022-12-07 | 71.82 | $68.16 | 178100 |
| 2022-12-06 | 72.21 | $67.83 | 235100 |
| 2022-12-05 | 72.67 | $70.01 | 174500 |
| 2022-12-02 | 72.95 | $72.95 | 164300 |
| 2022-12-01 | 72.95 | $74.29 | 244700 |
| 2022-11-30 | 72.81 | $74.59 | 368100 |
| 2022-11-29 | 72.62 | $73.08 | 177400 |
| 2022-11-28 | 72.57 | $73.62 | 157900 |
| 2022-11-25 | 72.46 | $74.20 | 132900 |
| 2022-11-23 | 72.28 | $72.95 | 170200 |
| 2022-11-22 | 72.21 | $72.59 | 136500 |
| 2022-11-21 | 72.17 | $71.96 | 196700 |
| 2022-11-18 | 72.19 | $73.77 | 232400 |
| 2022-11-17 | 72.02 | $72.11 | 295000 |
| 2022-11-16 | 72.01 | $72.65 | 255500 |
| 2022-11-15 | 71.94 | $73.11 | 205300 |
| 2022-11-14 | 71.82 | $74.14 | 199900 |
| 2022-11-11 | 71.58 | $75.01 | 315600 |
| 2022-11-10 | 71.22 | $74.55 | 321800 |
| 2022-11-09 | 70.87 | $71.77 | 223200 |
| 2022-11-08 | 70.77 | $74.00 | 323500 |
| 2022-11-07 | 70.43 | $73.89 | 253100 |
| 2022-11-04 | 70.07 | $72.86 | 251000 |
| 2022-11-03 | 69.77 | $72.05 | 269900 |
| 2022-11-02 | 69.53 | $70.93 | 447900 |
| 2022-11-01 | 69.39 | $70.38 | 519600 |
| 2022-10-31 | 69.28 | $72.09 | 257800 |
| 2022-10-28 | 68.99 | $73.52 | 287300 |
| 2022-10-27 | 68.51 | $72.20 | 187400 |
| 2022-10-26 | 68.12 | $70.27 | 293400 |
| 2022-10-25 | 67.89 | $68.72 | 173100 |
| 2022-10-24 | 67.81 | $66.56 | 294600 |
| 2022-10-21 | 67.94 | $69.76 | 223000 |
| 2022-10-20 | 67.75 | $69.29 | 257400 |
| 2022-10-19 | 67.58 | $69.90 | 94100 |
| 2022-10-18 | 67.34 | $70.28 | 130700 |
| 2022-10-17 | 67.03 | $69.00 | 166500 |
| 2022-10-14 | 66.82 | $66.98 | 126800 |
| 2022-10-13 | 66.81 | $68.62 | 187400 |
| 2022-10-12 | 66.62 | $66.50 | 201400 |
| 2022-10-11 | 66.63 | $65.22 | 160400 |
| 2022-10-10 | 66.78 | $65.13 | 187700 |
| 2022-10-07 | 66.95 | $65.81 | 171700 |
| 2022-10-06 | 67.07 | $67.03 | 194400 |
| 2022-10-05 | 67.07 | $68.40 | 223900 |
| 2022-10-04 | 66.93 | $67.12 | 286500 |
| 2022-10-03 | 66.91 | $63.45 | 250800 |
| 2022-09-30 | 67.28 | $63.56 | 161300 |
| 2022-09-29 | 67.67 | $64.38 | 188600 |
| 2022-09-28 | 68.02 | $64.55 | 166100 |
| 2022-09-27 | 68.38 | $62.86 | 157500 |
| 2022-09-26 | 68.96 | $61.87 | 169200 |
| 2022-09-23 | 69.71 | $62.92 | 215900 |
| 2022-09-22 | 70.42 | $64.96 | 335900 |
| 2022-09-21 | 71.00 | $69.29 | 139900 |
| 2022-09-20 | 71.18 | $69.98 | 191600 |
| 2022-09-19 | 71.30 | $71.45 | 315000 |
| 2022-09-16 | 71.29 | $72.25 | 629800 |
| 2022-09-15 | 71.19 | $74.69 | 288100 |
| 2022-09-14 | 70.82 | $71.69 | 144600 |
| 2022-09-13 | 70.73 | $71.33 | 171500 |
| 2022-09-12 | 70.66 | $74.32 | 238200 |
| 2022-09-09 | 70.28 | $71.97 | 205100 |
| 2022-09-08 | 70.10 | $70.54 | 245000 |
| 2022-09-07 | 70.05 | $68.38 | 202000 |
| 2022-09-06 | 70.23 | $64.88 | 301800 |
| 2022-09-02 | 70.79 | $68.21 | 188900 |
| 2022-09-01 | 71.06 | $67.69 | 182800 |
| 2022-08-31 | 71.42 | $66.60 | 153800 |
| 2022-08-30 | 71.93 | $67.57 | 189400 |
| 2022-08-29 | 72.38 | $69.56 | 211200 |
| 2022-08-26 | 72.68 | $70.01 | 199800 |
| 2022-08-25 | 72.96 | $74.13 | 146600 |
| 2022-08-24 | 72.84 | $73.50 | 157300 |
| 2022-08-23 | 72.77 | $72.74 | 131400 |
| 2022-08-22 | 72.77 | $72.55 | 199200 |
| 2022-08-19 | 72.80 | $73.12 | 225500 |
| 2022-08-18 | 72.76 | $76.11 | 163000 |
| 2022-08-17 | 72.41 | $76.10 | 231100 |
| 2022-08-16 | 72.02 | $76.44 | 207300 |
| 2022-08-15 | 71.56 | $74.52 | 179400 |
| 2022-08-12 | 71.25 | $75.16 | 207900 |
| 2022-08-11 | 70.83 | $72.65 | 267900 |
| 2022-08-10 | 70.64 | $75.65 | 281100 |
| 2022-08-09 | 70.12 | $71.56 | 293600 |
| 2022-08-08 | 69.96 | $72.38 | 298600 |
| 2022-08-05 | 69.71 | $70.55 | 154500 |
| 2022-08-04 | 69.62 | $72.05 | 232300 |
| 2022-08-03 | 69.36 | $75.03 | 154400 |
| 2022-08-02 | 68.77 | $72.19 | 104400 |
| 2022-08-01 | 68.41 | $71.76 | 160200 |
| 2022-07-29 | 68.05 | $71.31 | 178500 |
| 2022-07-28 | 67.71 | $70.89 | 188200 |
| 2022-07-27 | 67.38 | $68.06 | 129200 |
| 2022-07-26 | 67.31 | $64.74 | 148900 |
| 2022-07-25 | 67.58 | $66.29 | 170400 |
| 2022-07-22 | 67.71 | $67.54 | 192200 |
| 2022-07-21 | 67.73 | $67.99 | 183700 |
| 2022-07-20 | 67.70 | $69.55 | 238200 |
| 2022-07-19 | 67.51 | $69.50 | 228800 |
| 2022-07-18 | 67.30 | $67.02 | 158100 |
| 2022-07-15 | 67.33 | $67.78 | 160500 |
| 2022-07-14 | 67.28 | $65.58 | 122400 |
| 2022-07-13 | 67.46 | $66.07 | 151900 |
| 2022-07-12 | 67.60 | $65.91 | 184600 |
| 2022-07-11 | 67.78 | $66.56 | 163600 |
| 2022-07-08 | 67.91 | $67.67 | 125100 |
| 2022-07-07 | 67.94 | $68.61 | 116200 |
| 2022-07-06 | 67.86 | $67.18 | 123700 |
| 2022-07-05 | 67.94 | $69.32 | 187200 |
| 2022-07-01 | 67.79 | $67.49 | 168200 |
| 2022-06-30 | 67.82 | $65.08 | 211200 |
| 2022-06-29 | 68.11 | $65.15 | 170900 |
| 2022-06-28 | 68.42 | $66.01 | 327700 |
| 2022-06-27 | 68.68 | $67.96 | 227600 |
| 2022-06-24 | 68.75 | $67.71 | 340500 |
| 2022-06-23 | 68.86 | $64.11 | 282400 |
| 2022-06-22 | 69.36 | $63.07 | 265500 |
| 2022-06-21 | 70.03 | $63.29 | 237300 |
| 2022-06-17 | 70.73 | $67.13 | 329800 |
| 2022-06-16 | 71.11 | $64.30 | 285800 |
| 2022-06-15 | 71.83 | $69.04 | 246400 |
| 2022-06-14 | 72.12 | $67.49 | 205800 |
| 2022-06-13 | 72.61 | $68.50 | 338400 |
| 2022-06-10 | 73.05 | $71.68 | 164700 |
| 2022-06-09 | 73.19 | $74.46 | 126500 |
| 2022-06-08 | 73.06 | $74.74 | 95000 |
| 2022-06-07 | 72.88 | $74.49 | 138500 |
| 2022-06-06 | 72.71 | $75.14 | 231100 |
| 2022-06-03 | 72.45 | $74.11 | 116700 |
| 2022-06-02 | 72.28 | $75.16 | 139900 |
| 2022-06-01 | 71.97 | $74.10 | 199600 |
| 2022-05-31 | 71.75 | $73.49 | 245600 |
| 2022-05-27 | 71.57 | $76.08 | 176600 |
| 2022-05-26 | 71.09 | $75.30 | 332100 |
| 2022-05-25 | 70.65 | $70.68 | 378800 |
| 2022-05-24 | 70.65 | $66.94 | 343200 |
| 2022-05-23 | 71.04 | $68.57 | 279300 |
| 2022-05-20 | 71.30 | $67.23 | 286600 |
| 2022-05-19 | 71.72 | $68.21 | 270400 |
| 2022-05-18 | 72.09 | $68.06 | 363500 |
| 2022-05-17 | 72.52 | $71.30 | 363900 |
| 2022-05-16 | 72.65 | $69.91 | 417400 |
| 2022-05-13 | 72.93 | $75.57 | 282200 |
| 2022-05-12 | 72.66 | $73.07 | 455500 |
| 2022-05-11 | 72.61 | $67.30 | 435800 |
| 2022-05-10 | 73.17 | $71.88 | 292900 |
| 2022-05-09 | 73.31 | $68.98 | 383400 |
| 2022-05-06 | 73.76 | $74.25 | 306200 |
| 2022-05-05 | 73.71 | $70.68 | 218900 |
| 2022-05-04 | 74.03 | $73.39 | 375700 |
| 2022-05-03 | 74.10 | $73.61 | 217600 |
| 2022-05-02 | 74.15 | $74.60 | 329300 |
| 2022-04-29 | 74.10 | $71.69 | 112900 |
| 2022-04-28 | 74.36 | $73.96 | 110500 |
| 2022-04-27 | 74.40 | $72.43 | 120100 |
| 2022-04-26 | 74.61 | $72.44 | 158100 |
| 2022-04-25 | 74.83 | $77.30 | 155500 |
| 2022-04-22 | 74.58 | $75.42 | 174600 |
| 2022-04-21 | 74.49 | $77.40 | 115300 |
| 2022-04-20 | 74.18 | $76.40 | 107200 |
| 2022-04-19 | 73.95 | $75.08 | 184000 |
| 2022-04-18 | 73.83 | $73.50 | 155900 |
| 2022-04-14 | 73.86 | $73.75 | 160300 |
| 2022-04-13 | 73.87 | $74.11 | 180600 |
| 2022-04-12 | 73.85 | $70.83 | 220500 |
| 2022-04-11 | 74.17 | $70.48 | 244700 |
| 2022-04-08 | 74.55 | $71.16 | 188000 |
| 2022-04-07 | 74.91 | $71.25 | 147600 |
| 2022-04-06 | 75.30 | $71.95 | 213500 |
| 2022-04-05 | 75.65 | $74.02 | 158800 |
| 2022-04-04 | 75.82 | $76.39 | 231400 |
| 2022-04-01 | 75.76 | $75.59 | 212300 |
| 2022-03-31 | 75.78 | $77.95 | 320200 |
| 2022-03-30 | 75.55 | $77.53 | 234400 |
| 2022-03-29 | 75.34 | $77.90 | 232900 |
| 2022-03-28 | 75.07 | $74.35 | 161700 |
| 2022-03-25 | 75.15 | $75.03 | 271000 |
| 2022-03-24 | 75.16 | $76.92 | 300600 |
| 2022-03-23 | 74.97 | $74.39 | 274000 |
| 2022-03-22 | 75.04 | $76.97 | 267600 |
| 2022-03-21 | 74.83 | $76.50 | 223300 |
| 2022-03-18 | 74.66 | $78.78 | 336900 |
| 2022-03-17 | 74.22 | $77.71 | 230300 |
| 2022-03-16 | 73.85 | $77.03 | 305800 |
| 2022-03-15 | 73.52 | $72.20 | 217600 |
| 2022-03-14 | 73.66 | $71.72 | 252700 |
| 2022-03-11 | 73.86 | $71.86 | 301300 |
| 2022-03-10 | 74.07 | $72.93 | 356900 |
| 2022-03-09 | 74.19 | $72.54 | 644900 |
| 2022-03-08 | 74.37 | $66.02 | 496300 |
| 2022-03-07 | 75.25 | $63.28 | 760400 |
| 2022-03-04 | 76.51 | $70.08 | 431200 |
| 2022-03-03 | 77.18 | $72.37 | 509000 |
| 2022-03-02 | 77.69 | $71.11 | 972300 |
| 2022-03-01 | 78.38 | $78.33 | 457400 |
| 2022-02-28 | 78.39 | $83.84 | 332600 |
| 2022-02-25 | 77.81 | $84.09 | 267200 |
| 2022-02-24 | 77.15 | $81.28 | 319200 |
| 2022-02-23 | 76.72 | $79.67 | 407900 |
| 2022-02-22 | 76.41 | $81.01 | 353400 |
| 2022-02-18 | 75.93 | $80.12 | 347800 |
| 2022-02-17 | 75.48 | $80.43 | 188000 |
| 2022-02-16 | 74.96 | $82.23 | 249300 |
| 2022-02-15 | 74.20 | $81.46 | 306100 |
| 2022-02-14 | 73.43 | $77.40 | 271100 |
| 2022-02-11 | 73.02 | $76.51 | 190900 |
| 2022-02-10 | 72.65 | $77.44 | 184500 |
| 2022-02-09 | 72.14 | $78.19 | 195400 |
| 2022-02-08 | 71.51 | $75.87 | 238900 |
| 2022-02-07 | 71.05 | $74.26 | 252000 |
| 2022-02-04 | 70.71 | $72.56 | 223500 |
| 2022-02-03 | 70.52 | $71.56 | 180400 |
| 2022-02-02 | 70.41 | $71.57 | 455500 |
| 2022-02-01 | 70.28 | $71.06 | 401200 |
| 2022-01-31 | 70.20 | $67.85 | 286800 |
| 2022-01-28 | 70.45 | $66.21 | 229100 |
| 2022-01-27 | 70.90 | $64.72 | 204500 |
| 2022-01-26 | 71.55 | $66.05 | 305700 |
| 2022-01-25 | 72.12 | $67.68 | 484800 |
| 2022-01-24 | 72.59 | $66.59 | 616000 |
| 2022-01-21 | 73.22 | $62.75 | 548000 |
| 2022-01-20 | 74.33 | $64.83 | 449800 |
| 2022-01-19 | 75.32 | $70.24 | 425200 |
| 2022-01-18 | 75.86 | $69.49 | 417700 |
| 2022-01-14 | 76.53 | $72.26 | 304400 |
| 2022-01-13 | 76.98 | $74.17 | 297600 |
| 2022-01-12 | 77.28 | $73.43 | 305200 |
| 2022-01-11 | 77.68 | $74.88 | 211900 |
| 2022-01-10 | 77.98 | $77.49 | 170500 |
| 2022-01-07 | 78.03 | $76.79 | 158100 |
| 2022-01-06 | 78.16 | $78.26 | 174500 |
| 2022-01-05 | 78.15 | $79.44 | 320400 |
| 2022-01-04 | 78.01 | $78.95 | 349400 |
| 2022-01-03 | 77.91 | $77.11 | 329100 |
| 2021-12-31 | 77.99 | $75.81 | 508200 |
| 2021-12-30 | 78.22 | $76.92 | 573200 |
| 2021-12-29 | 78.36 | $78.10 | 444200 |
| 2021-12-28 | 78.39 | $79.26 | 141800 |
| 2021-12-27 | 78.30 | $80.58 | 129100 |
| 2021-12-23 | 78.06 | $82.10 | 155000 |
| 2021-12-22 | 77.63 | $80.52 | 292000 |
| 2021-12-21 | 77.33 | $79.13 | 290800 |
| 2021-12-20 | 77.14 | $74.93 | 181900 |
| 2021-12-17 | 77.37 | $74.77 | 581400 |
| 2021-12-16 | 77.65 | $72.34 | 236500 |
| 2021-12-15 | 78.20 | $74.88 | 262500 |
| 2021-12-14 | 78.55 | $75.26 | 252600 |
| 2021-12-13 | 78.90 | $76.33 | 148300 |
| 2021-12-10 | 79.17 | $79.90 | 112300 |
| 2021-12-09 | 79.09 | $80.30 | 91300 |
| 2021-12-08 | 78.97 | $81.22 | 257300 |
| 2021-12-07 | 78.73 | $79.14 | 154800 |
| 2021-12-06 | 78.69 | $78.69 | 257700 |
| 2021-12-03 | 78.69 | $74.86 | 225600 |
| 2021-12-02 | 79.09 | $75.22 | 398700 |
| 2021-12-01 | 79.50 | $70.17 | 344800 |
| 2021-11-30 | 80.48 | $71.82 | 251000 |
| 2021-11-29 | 81.39 | $72.58 | 330600 |
| 2021-11-26 | 82.32 | $75.73 | 203200 |
| 2021-11-24 | 83.01 | $78.85 | 144000 |
| 2021-11-23 | 83.45 | $77.88 | 308700 |
| 2021-11-22 | 84.03 | $80.06 | 237800 |
| 2021-11-19 | 84.45 | $79.69 | 433600 |
| 2021-11-18 | 84.95 | $83.94 | 191300 |
| 2021-11-17 | 85.06 | $85.73 | 194500 |
| 2021-11-16 | 84.99 | $83.55 | 209300 |
| 2021-11-15 | 85.14 | $85.02 | 191800 |
| 2021-11-12 | 85.15 | $86.23 | 216100 |
| 2021-11-11 | 85.04 | $84.69 | 160900 |
| 2021-11-10 | 85.08 | $85.52 | 276600 |
| 2021-11-09 | 85.03 | $87.19 | 224000 |
| 2021-11-08 | 84.80 | $87.23 | 295500 |
| 2021-11-05 | 84.55 | $93.43 | 422900 |
| 2021-11-04 | 83.61 | $89.40 | 546700 |
| 2021-11-03 | 83.00 | $83.16 | 515700 |
| 2021-11-02 | 82.99 | $80.19 | 524200 |
| 2021-11-01 | 83.28 | $85.96 | 328300 |
| 2021-10-29 | 83.00 | $84.51 | 167400 |
| 2021-10-28 | 82.84 | $83.90 | 160400 |
| 2021-10-27 | 82.73 | $83.71 | 164000 |
| 2021-10-26 | 82.62 | $83.87 | 181600 |
| 2021-10-25 | 82.49 | $83.81 | 291700 |
| 2021-10-22 | 82.35 | $82.12 | 159200 |
| 2021-10-21 | 82.38 | $81.22 | 172400 |
| 2021-10-20 | 82.50 | $81.85 | 317700 |
| 2021-10-19 | 82.57 | $83.74 | 304000 |
| 2021-10-18 | 82.44 | $80.70 | 161000 |
| 2021-10-15 | 82.63 | $80.10 | 133400 |
| 2021-10-14 | 82.89 | $81.46 | 118400 |
| 2021-10-13 | 83.04 | $80.44 | 144200 |
| 2021-10-12 | 83.32 | $82.68 | 103400 |
| 2021-10-11 | 83.39 | $82.80 | 118200 |
| 2021-10-08 | 83.45 | $83.41 | 106900 |
| 2021-10-07 | 83.45 | $85.03 | 125500 |
| 2021-10-06 | 83.29 | $85.92 | 153900 |
| 2021-10-05 | 83.01 | $85.50 | 245000 |
| 2021-10-04 | 82.75 | $84.89 | 128600 |
| 2021-10-01 | 82.52 | $86.86 | 248300 |
| 2021-09-30 | 82.06 | $81.21 | 171700 |
| 2021-09-29 | 82.15 | $84.11 | 168500 |
| 2021-09-28 | 81.95 | $84.57 | 163700 |
| 2021-09-27 | 81.67 | $86.42 | 187600 |
| 2021-09-24 | 81.17 | $86.12 | 172400 |
| 2021-09-23 | 80.65 | $85.45 | 194600 |
| 2021-09-22 | 80.15 | $82.90 | 172600 |
| 2021-09-21 | 79.86 | $79.18 | 164600 |
| 2021-09-20 | 79.93 | $82.06 | 275900 |
| 2021-09-17 | 79.70 | $81.17 | 344800 |
| 2021-09-16 | 79.55 | $81.01 | 117300 |
| 2021-09-15 | 79.39 | $79.28 | 188500 |
| 2021-09-14 | 79.41 | $78.43 | 182300 |
| 2021-09-13 | 79.51 | $80.11 | 165100 |
| 2021-09-10 | 79.44 | $78.79 | 110700 |
| 2021-09-09 | 79.51 | $79.46 | 149600 |
| 2021-09-08 | 79.52 | $79.52 | 190900 |
| 2021-09-07 | 79.52 | $79.88 | 156500 |
| 2021-09-03 | 79.48 | $81.45 | 197000 |
| 2021-09-02 | 79.27 | $83.74 | 221400 |
| 2021-09-01 | 78.80 | $83.46 | 210600 |
| 2021-08-31 | 78.31 | $82.72 | 361600 |
| 2021-08-30 | 77.85 | $80.72 | 228000 |
| 2021-08-27 | 77.55 | $83.34 | 432400 |
| 2021-08-26 | 76.94 | $79.41 | 217400 |
| 2021-08-25 | 76.68 | $78.52 | 211100 |
| 2021-08-24 | 76.48 | $77.13 | 173800 |
| 2021-08-23 | 76.42 | $75.12 | 245000 |
| 2021-08-20 | 76.55 | $72.40 | 191300 |
| 2021-08-19 | 76.99 | $71.42 | 277900 |
| 2021-08-18 | 77.58 | $73.28 | 251400 |
| 2021-08-17 | 78.03 | $73.35 | 221000 |
| 2021-08-16 | 78.52 | $76.14 | 121400 |
| 2021-08-13 | 78.77 | $77.36 | 176100 |
| 2021-08-12 | 78.92 | $76.76 | 220000 |
| 2021-08-11 | 79.15 | $77.76 | 236000 |
| 2021-08-10 | 79.29 | $74.92 | 346500 |
| 2021-08-09 | 79.75 | $73.88 | 318700 |
| 2021-08-06 | 80.37 | $77.99 | 146600 |
| 2021-08-05 | 80.62 | $78.04 | 235400 |
| 2021-08-04 | 80.89 | $76.54 | 186100 |
| 2021-08-03 | 81.35 | $78.10 | 325700 |
| 2021-08-02 | 81.69 | $78.35 | 232100 |
| 2021-07-30 | 82.04 | $77.47 | 216300 |
| 2021-07-29 | 82.53 | $79.05 | 115700 |
| 2021-07-28 | 82.89 | $78.12 | 155900 |
| 2021-07-27 | 83.39 | $81.15 | 146000 |
| 2021-07-26 | 83.63 | $81.88 | 156000 |
| 2021-07-23 | 83.81 | $78.24 | 169200 |
| 2021-07-22 | 84.40 | $79.49 | 203600 |
| 2021-07-21 | 84.92 | $80.58 | 240000 |
| 2021-07-20 | 85.38 | $78.44 | 279500 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
35.58
2026-07-17
Close Price
$35.91
Vol: 272311
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
20.17
Average
50.04
Maximum
85.67
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 35.58 | $35.91 | 272311 |
| 2026-07-16 | 35.51 | $36.36 | 225734 |
| 2026-07-15 | 35.38 | $35.29 | 298306 |
| 2026-07-14 | 35.33 | $35.68 | 196100 |
| 2026-07-13 | 35.24 | $35.99 | 258700 |
| 2026-07-10 | 35.12 | $35.71 | 411302 |
| 2026-07-09 | 35.00 | $35.09 | 253800 |
| 2026-07-08 | 34.93 | $34.16 | 195800 |
| 2026-07-07 | 34.92 | $35.42 | 246900 |
| 2026-07-06 | 34.77 | $35.65 | 310200 |
| 2026-07-02 | 34.57 | $36.50 | 384002 |
| 2026-07-01 | 34.24 | $35.94 | 301443 |
| 2026-06-30 | 33.94 | $35.90 | 292600 |
| 2026-06-29 | 33.62 | $36.35 | 509800 |
| 2026-06-26 | 33.24 | $36.86 | 772600 |
| 2026-06-25 | 32.77 | $34.01 | 299137 |
| 2026-06-24 | 32.57 | $33.85 | 328400 |
| 2026-06-23 | 32.37 | $33.28 | 251300 |
| 2026-06-22 | 32.20 | $33.38 | 279732 |
| 2026-06-18 | 32.01 | $34.16 | 417807 |
| 2026-06-17 | 31.73 | $33.46 | 272000 |
| 2026-06-16 | 31.50 | $32.81 | 794126 |
| 2026-06-15 | 31.31 | $32.29 | 609601 |
| 2026-06-12 | 31.16 | $34.04 | 355900 |
| 2026-06-11 | 30.83 | $34.33 | 379629 |
| 2026-06-10 | 30.44 | $32.48 | 457300 |
| 2026-06-09 | 30.22 | $31.52 | 349302 |
| 2026-06-08 | 30.08 | $30.00 | 466442 |
| 2026-06-05 | 30.07 | $29.44 | 325624 |
| 2026-06-04 | 30.12 | $29.08 | 259023 |
| 2026-06-03 | 30.18 | $28.73 | 222518 |
| 2026-06-02 | 30.28 | $29.57 | 565070 |
| 2026-06-01 | 30.29 | $31.39 | 264600 |
| 2026-05-29 | 30.10 | $31.38 | 186206 |
| 2026-05-28 | 29.89 | $31.22 | 260314 |
| 2026-05-27 | 29.68 | $31.06 | 237041 |
| 2026-05-26 | 29.47 | $30.38 | 545512 |
| 2026-05-22 | 29.31 | $30.37 | 253739 |
| 2026-05-21 | 29.14 | $30.32 | 645700 |
| 2026-05-20 | 28.97 | $29.95 | 665500 |
| 2026-05-19 | 28.82 | $29.59 | 642800 |
| 2026-05-18 | 28.71 | $29.80 | 730922 |
| 2026-05-15 | 28.57 | $29.79 | 391600 |
| 2026-05-14 | 28.44 | $31.02 | 708322 |
| 2026-05-13 | 28.17 | $28.65 | 796404 |
| 2026-05-12 | 28.12 | $29.64 | 971600 |
| 2026-05-11 | 27.96 | $29.07 | 479814 |
| 2026-05-08 | 27.85 | $28.38 | 509109 |
| 2026-05-07 | 27.78 | $28.29 | 918435 |
| 2026-05-06 | 27.72 | $27.16 | 861850 |
| 2026-05-05 | 27.76 | $28.15 | 415200 |
| 2026-05-04 | 27.71 | $26.68 | 603330 |
| 2026-05-01 | 27.79 | $26.94 | 330100 |
| 2026-04-30 | 27.85 | $27.78 | 261102 |
| 2026-04-29 | 27.82 | $27.32 | 318400 |
| 2026-04-28 | 27.83 | $27.59 | 183125 |
| 2026-04-27 | 27.81 | $27.56 | 362200 |
| 2026-04-24 | 27.77 | $28.31 | 175342 |
| 2026-04-23 | 27.66 | $28.08 | 189300 |
| 2026-04-22 | 27.56 | $29.28 | 190200 |
| 2026-04-21 | 27.34 | $28.28 | 302602 |
| 2026-04-20 | 27.21 | $29.32 | 313701 |
| 2026-04-17 | 26.97 | $29.65 | 505617 |
| 2026-04-16 | 26.70 | $27.97 | 572129 |
| 2026-04-15 | 26.59 | $27.68 | 387200 |
| 2026-04-14 | 26.52 | $26.58 | 296300 |
| 2026-04-13 | 26.55 | $25.66 | 389000 |
| 2026-04-10 | 26.68 | $25.83 | 349856 |
| 2026-04-09 | 26.81 | $26.80 | 286600 |
| 2026-04-08 | 26.86 | $26.77 | 314800 |
| 2026-04-07 | 26.92 | $26.83 | 241436 |
| 2026-04-06 | 27.00 | $27.59 | 327233 |
| 2026-04-02 | 27.02 | $25.50 | 508400 |
| 2026-04-01 | 27.27 | $27.07 | 340239 |
| 2026-03-31 | 27.39 | $26.24 | 266100 |
| 2026-03-30 | 27.62 | $26.00 | 389700 |
| 2026-03-27 | 27.89 | $25.18 | 443300 |
| 2026-03-26 | 28.26 | $26.06 | 313600 |
| 2026-03-25 | 28.58 | $26.49 | 393500 |
| 2026-03-24 | 28.87 | $27.31 | 240500 |
| 2026-03-23 | 29.10 | $27.26 | 392700 |
| 2026-03-20 | 29.35 | $28.42 | 507401 |
| 2026-03-19 | 29.51 | $29.20 | 365465 |
| 2026-03-18 | 29.62 | $28.24 | 396800 |
| 2026-03-17 | 29.85 | $28.65 | 243723 |
| 2026-03-16 | 30.06 | $27.65 | 329400 |
| 2026-03-13 | 30.38 | $27.93 | 313923 |
| 2026-03-12 | 30.70 | $28.12 | 355373 |
| 2026-03-11 | 31.03 | $29.49 | 486744 |
| 2026-03-10 | 31.26 | $29.11 | 391706 |
| 2026-03-09 | 31.56 | $30.86 | 545449 |
| 2026-03-06 | 31.72 | $31.58 | 338344 |
| 2026-03-05 | 31.82 | $32.29 | 358200 |
| 2026-03-04 | 31.87 | $31.22 | 397378 |
| 2026-03-03 | 32.04 | $30.92 | 351215 |
| 2026-03-02 | 32.26 | $30.28 | 383200 |
| 2026-02-27 | 32.56 | $30.96 | 345517 |
| 2026-02-26 | 32.81 | $31.32 | 501222 |
| 2026-02-25 | 33.04 | $30.69 | 983100 |
| 2026-02-24 | 33.35 | $30.64 | 709200 |
| 2026-02-23 | 33.67 | $30.68 | 634400 |
| 2026-02-20 | 34.02 | $32.33 | 403200 |
| 2026-02-19 | 34.22 | $33.62 | 215936 |
| 2026-02-18 | 34.31 | $34.02 | 423740 |
| 2026-02-17 | 34.38 | $32.96 | 318700 |
| 2026-02-13 | 34.57 | $31.73 | 326125 |
| 2026-02-12 | 34.92 | $33.16 | 606700 |
| 2026-02-11 | 35.15 | $34.69 | 349746 |
| 2026-02-10 | 35.25 | $34.98 | 232332 |
| 2026-02-09 | 35.33 | $35.76 | 336200 |
| 2026-02-06 | 35.34 | $36.00 | 287835 |
| 2026-02-05 | 35.34 | $35.25 | 422700 |
| 2026-02-04 | 35.40 | $35.21 | 502600 |
| 2026-02-03 | 35.48 | $34.85 | 366201 |
| 2026-02-02 | 35.59 | $35.30 | 671002 |
| 2026-01-30 | 35.65 | $34.39 | 336400 |
| 2026-01-29 | 35.78 | $34.30 | 419221 |
| 2026-01-28 | 35.91 | $34.05 | 302300 |
| 2026-01-27 | 36.06 | $34.04 | 270000 |
| 2026-01-26 | 36.20 | $34.29 | 310300 |
| 2026-01-23 | 36.32 | $35.14 | 288931 |
| 2026-01-22 | 36.34 | $35.14 | 373033 |
| 2026-01-21 | 36.36 | $36.67 | 418111 |
| 2026-01-20 | 36.22 | $36.80 | 318633 |
| 2026-01-16 | 36.05 | $37.83 | 309902 |
| 2026-01-15 | 35.77 | $38.57 | 717344 |
| 2026-01-14 | 35.40 | $38.81 | 448600 |
| 2026-01-13 | 34.98 | $37.51 | 385900 |
| 2026-01-12 | 34.68 | $37.28 | 568100 |
| 2026-01-09 | 34.37 | $36.23 | 406537 |
| 2026-01-08 | 34.16 | $36.87 | 432705 |
| 2026-01-07 | 33.87 | $36.04 | 416627 |
| 2026-01-06 | 33.66 | $36.24 | 820100 |
| 2026-01-05 | 33.41 | $34.57 | 423019 |
| 2026-01-02 | 33.32 | $33.22 | 436100 |
| 2025-12-31 | 33.34 | $32.14 | 344300 |
| 2025-12-30 | 33.46 | $31.64 | 565534 |
| 2025-12-29 | 33.63 | $32.48 | 727565 |
| 2025-12-26 | 33.70 | $34.10 | 327202 |
| 2025-12-24 | 33.61 | $32.63 | 211032 |
| 2025-12-23 | 33.65 | $32.95 | 412207 |
| 2025-12-22 | 33.64 | $33.71 | 442100 |
| 2025-12-19 | 33.52 | $34.35 | 518500 |
| 2025-12-18 | 33.31 | $34.50 | 461200 |
| 2025-12-17 | 33.05 | $33.94 | 464400 |
| 2025-12-16 | 32.80 | $33.86 | 405700 |
| 2025-12-15 | 32.52 | $34.48 | 487905 |
| 2025-12-12 | 32.15 | $34.05 | 618008 |
| 2025-12-11 | 31.78 | $34.04 | 545208 |
| 2025-12-10 | 31.38 | $33.85 | 717600 |
| 2025-12-09 | 30.95 | $34.71 | 387200 |
| 2025-12-08 | 30.39 | $34.49 | 493142 |
| 2025-12-05 | 29.81 | $33.39 | 653127 |
| 2025-12-04 | 29.30 | $32.58 | 321906 |
| 2025-12-03 | 28.82 | $31.65 | 435100 |
| 2025-12-02 | 28.40 | $31.13 | 529904 |
| 2025-12-01 | 28.00 | $30.15 | 905000 |
| 2025-11-28 | 27.66 | $31.25 | 216200 |
| 2025-11-26 | 27.19 | $31.29 | 456317 |
| 2025-11-25 | 26.68 | $30.23 | 1.0M |
| 2025-11-24 | 26.26 | $28.20 | 522025 |
| 2025-11-21 | 26.02 | $28.41 | 527723 |
| 2025-11-20 | 25.75 | $26.04 | 438700 |
| 2025-11-19 | 25.72 | $26.61 | 391418 |
| 2025-11-18 | 25.65 | $26.39 | 456200 |
| 2025-11-17 | 25.60 | $26.42 | 528471 |
| 2025-11-14 | 25.56 | $26.49 | 411900 |
| 2025-11-13 | 25.52 | $26.62 | 572732 |
| 2025-11-12 | 25.47 | $25.43 | 366400 |
| 2025-11-11 | 25.55 | $25.47 | 432427 |
| 2025-11-10 | 25.64 | $25.50 | 530817 |
| 2025-11-07 | 25.73 | $24.90 | 477203 |
| 2025-11-06 | 25.88 | $24.38 | 601500 |
| 2025-11-05 | 26.08 | $25.46 | 874823 |
| 2025-11-04 | 26.19 | $24.60 | 811600 |
| 2025-11-03 | 26.39 | $24.17 | 552900 |
| 2025-10-31 | 26.66 | $24.72 | 395449 |
| 2025-10-30 | 26.88 | $24.15 | 529521 |
| 2025-10-29 | 27.17 | $25.22 | 410330 |
| 2025-10-28 | 27.37 | $25.58 | 394693 |
| 2025-10-27 | 27.53 | $26.88 | 310400 |
| 2025-10-24 | 27.56 | $27.73 | 445400 |
| 2025-10-23 | 27.49 | $27.93 | 389404 |
| 2025-10-22 | 27.38 | $28.68 | 510333 |
| 2025-10-21 | 27.19 | $28.01 | 314616 |
| 2025-10-20 | 27.04 | $27.70 | 461000 |
| 2025-10-17 | 26.90 | $27.62 | 262600 |
| 2025-10-16 | 26.75 | $28.09 | 422700 |
| 2025-10-15 | 26.53 | $28.65 | 390835 |
| 2025-10-14 | 26.24 | $27.93 | 424372 |
| 2025-10-13 | 26.00 | $26.29 | 673317 |
| 2025-10-10 | 25.91 | $25.19 | 461189 |
| 2025-10-09 | 25.92 | $26.58 | 553000 |
| 2025-10-08 | 25.78 | $26.56 | 388100 |
| 2025-10-07 | 25.63 | $26.85 | 491685 |
| 2025-10-06 | 25.44 | $27.88 | 593200 |
| 2025-10-03 | 25.13 | $28.05 | 472945 |
| 2025-10-02 | 24.78 | $27.34 | 564501 |
| 2025-10-01 | 24.48 | $26.63 | 830909 |
| 2025-09-30 | 24.23 | $24.72 | 457444 |
| 2025-09-29 | 24.15 | $24.69 | 540821 |
| 2025-09-26 | 24.08 | $24.26 | 489900 |
| 2025-09-25 | 24.04 | $24.42 | 455100 |
| 2025-09-24 | 23.97 | $25.19 | 670925 |
| 2025-09-23 | 23.82 | $24.49 | 591891 |
| 2025-09-22 | 23.73 | $23.38 | 510948 |
| 2025-09-19 | 23.74 | $23.01 | 760200 |
| 2025-09-18 | 23.77 | $24.35 | 951011 |
| 2025-09-17 | 23.66 | $24.35 | 707764 |
| 2025-09-16 | 23.54 | $24.03 | 624493 |
| 2025-09-15 | 23.44 | $24.62 | 504811 |
| 2025-09-12 | 23.26 | $23.90 | 547700 |
| 2025-09-11 | 23.14 | $24.20 | 487600 |
| 2025-09-10 | 22.98 | $23.45 | 720800 |
| 2025-09-09 | 22.88 | $23.41 | 601226 |
| 2025-09-08 | 22.78 | $23.75 | 438852 |
| 2025-09-05 | 22.62 | $23.68 | 555422 |
| 2025-09-04 | 22.46 | $23.30 | 357713 |
| 2025-09-03 | 22.33 | $22.93 | 463900 |
| 2025-09-02 | 22.22 | $23.21 | 545906 |
| 2025-08-29 | 22.08 | $23.95 | 629573 |
| 2025-08-28 | 21.85 | $23.01 | 594606 |
| 2025-08-27 | 21.72 | $22.81 | 352035 |
| 2025-08-26 | 21.61 | $22.55 | 358200 |
| 2025-08-25 | 21.52 | $22.07 | 469500 |
| 2025-08-22 | 21.48 | $22.38 | 650100 |
| 2025-08-21 | 21.43 | $21.19 | 544100 |
| 2025-08-20 | 21.50 | $21.36 | 388200 |
| 2025-08-19 | 21.58 | $21.65 | 464100 |
| 2025-08-18 | 21.65 | $21.59 | 424200 |
| 2025-08-15 | 21.74 | $21.38 | 436700 |
| 2025-08-14 | 21.85 | $21.58 | 721700 |
| 2025-08-13 | 21.96 | $21.15 | 978500 |
| 2025-08-12 | 22.11 | $21.08 | 552800 |
| 2025-08-11 | 22.29 | $20.87 | 756500 |
| 2025-08-08 | 22.50 | $21.06 | 894900 |
| 2025-08-07 | 22.71 | $20.89 | 653900 |
| 2025-08-06 | 22.96 | $20.41 | 1.2M |
| 2025-08-05 | 23.27 | $21.81 | 415800 |
| 2025-08-04 | 23.48 | $21.81 | 354400 |
| 2025-08-01 | 23.70 | $21.77 | 636500 |
| 2025-07-31 | 23.94 | $22.61 | 343900 |
| 2025-07-30 | 24.13 | $22.77 | 303400 |
| 2025-07-29 | 24.32 | $23.05 | 351000 |
| 2025-07-28 | 24.48 | $23.71 | 315700 |
| 2025-07-25 | 24.59 | $24.56 | 313200 |
| 2025-07-24 | 24.62 | $24.32 | 467900 |
| 2025-07-23 | 24.68 | $25.93 | 490500 |
| 2025-07-22 | 24.59 | $25.14 | 322100 |
| 2025-07-21 | 24.58 | $23.88 | 307100 |
| 2025-07-18 | 24.71 | $23.26 | 405900 |
| 2025-07-17 | 24.92 | $23.18 | 425100 |
| 2025-07-16 | 25.15 | $23.74 | 299700 |
| 2025-07-15 | 25.35 | $23.61 | 489600 |
| 2025-07-14 | 25.58 | $24.19 | 315700 |
| 2025-07-11 | 25.76 | $24.96 | 293900 |
| 2025-07-10 | 25.88 | $25.13 | 246500 |
| 2025-07-09 | 25.99 | $25.35 | 268300 |
| 2025-07-08 | 26.08 | $25.84 | 268500 |
| 2025-07-07 | 26.11 | $25.40 | 350800 |
| 2025-07-03 | 26.19 | $26.56 | 175200 |
| 2025-07-02 | 26.14 | $26.82 | 361000 |
| 2025-07-01 | 26.05 | $26.05 | 557100 |
| 2025-06-30 | 26.03 | $24.33 | 473800 |
| 2025-06-27 | 26.17 | $24.57 | 469100 |
| 2025-06-26 | 26.28 | $25.29 | 347900 |
| 2025-06-25 | 26.32 | $25.77 | 486900 |
| 2025-06-24 | 26.31 | $26.36 | 512700 |
| 2025-06-23 | 26.23 | $27.15 | 669100 |
| 2025-06-20 | 26.05 | $27.20 | 637600 |
| 2025-06-18 | 25.85 | $26.80 | 496200 |
| 2025-06-17 | 25.67 | $27.82 | 526900 |
| 2025-06-16 | 25.37 | $27.73 | 461800 |
| 2025-06-13 | 25.08 | $26.42 | 448500 |
| 2025-06-12 | 24.90 | $26.73 | 317900 |
| 2025-06-11 | 24.68 | $26.44 | 444300 |
| 2025-06-10 | 24.48 | $26.36 | 599900 |
| 2025-06-09 | 24.27 | $26.05 | 493700 |
| 2025-06-06 | 24.08 | $24.77 | 355200 |
| 2025-06-05 | 24.00 | $24.00 | 390400 |
| 2025-06-04 | 23.98 | $24.67 | 406900 |
| 2025-06-03 | 23.87 | $23.58 | 402900 |
| 2025-06-02 | 23.85 | $23.80 | 289900 |
| 2025-05-30 | 23.79 | $24.06 | 337600 |
| 2025-05-29 | 23.69 | $24.42 | 411900 |
| 2025-05-28 | 23.53 | $24.44 | 405900 |
| 2025-05-27 | 23.35 | $24.49 | 438500 |
| 2025-05-23 | 23.15 | $23.11 | 322800 |
| 2025-05-22 | 23.06 | $22.45 | 627800 |
| 2025-05-21 | 23.02 | $22.92 | 459800 |
| 2025-05-20 | 22.93 | $24.20 | 343800 |
| 2025-05-19 | 22.71 | $24.26 | 368800 |
| 2025-05-16 | 22.45 | $25.02 | 497100 |
| 2025-05-15 | 22.11 | $24.70 | 332300 |
| 2025-05-14 | 21.77 | $24.66 | 491800 |
| 2025-05-13 | 21.40 | $24.65 | 616200 |
| 2025-05-12 | 21.02 | $24.20 | 662600 |
| 2025-05-09 | 20.66 | $22.44 | 488600 |
| 2025-05-08 | 20.46 | $22.57 | 866600 |
| 2025-05-07 | 20.24 | $20.38 | 897800 |
| 2025-05-06 | 20.22 | $19.97 | 864500 |
| 2025-05-05 | 20.23 | $20.46 | 669100 |
| 2025-05-02 | 20.20 | $20.49 | 416500 |
| 2025-05-01 | 20.18 | $20.48 | 538900 |
| 2025-04-30 | 20.17 | $19.91 | 756800 |
| 2025-04-29 | 20.24 | $19.65 | 717200 |
| 2025-04-28 | 20.35 | $20.05 | 701700 |
| 2025-04-25 | 20.43 | $20.29 | 642300 |
| 2025-04-24 | 20.52 | $20.22 | 708900 |
| 2025-04-23 | 20.63 | $20.88 | 714200 |
| 2025-04-22 | 20.69 | $20.89 | 572600 |
| 2025-04-21 | 20.77 | $20.37 | 451900 |
| 2025-04-17 | 20.92 | $20.23 | 413700 |
| 2025-04-16 | 21.11 | $19.46 | 336100 |
| 2025-04-15 | 21.40 | $19.72 | 367400 |
| 2025-04-14 | 21.69 | $20.16 | 468500 |
| 2025-04-11 | 21.96 | $19.68 | 556600 |
| 2025-04-10 | 22.30 | $20.32 | 706400 |
| 2025-04-09 | 22.60 | $21.05 | 1.1M |
| 2025-04-08 | 22.85 | $18.77 | 804100 |
| 2025-04-07 | 23.35 | $19.83 | 2.3M |
| 2025-04-04 | 23.79 | $21.09 | 1.3M |
| 2025-04-03 | 24.13 | $21.74 | 2.1M |
| 2025-04-02 | 24.43 | $23.82 | 558300 |
| 2025-04-01 | 24.53 | $23.72 | 745100 |
| 2025-03-31 | 24.64 | $23.27 | 659200 |
| 2025-03-28 | 24.79 | $23.49 | 649600 |
| 2025-03-27 | 24.93 | $24.87 | 571300 |
| 2025-03-26 | 24.95 | $24.03 | 476700 |
| 2025-03-25 | 25.05 | $24.56 | 419700 |
| 2025-03-24 | 25.11 | $24.88 | 391200 |
| 2025-03-21 | 25.14 | $24.45 | 628200 |
| 2025-03-20 | 25.22 | $25.29 | 399000 |
| 2025-03-19 | 25.22 | $25.01 | 740800 |
| 2025-03-18 | 25.26 | $25.33 | 635600 |
| 2025-03-17 | 25.29 | $24.42 | 553800 |
| 2025-03-14 | 25.40 | $24.91 | 621900 |
| 2025-03-13 | 25.48 | $24.44 | 765800 |
| 2025-03-12 | 25.61 | $26.26 | 636400 |
| 2025-03-11 | 25.58 | $25.78 | 764300 |
| 2025-03-10 | 25.59 | $26.87 | 960700 |
| 2025-03-07 | 25.50 | $26.13 | 1.1M |
| 2025-03-06 | 25.50 | $25.50 | 1.0M |
| 2025-03-05 | 25.58 | $24.27 | 1.1M |
| 2025-03-04 | 25.80 | $23.47 | 925300 |
| 2025-03-03 | 26.13 | $23.98 | 923500 |
| 2025-02-28 | 26.44 | $25.08 | 1.3M |
| 2025-02-27 | 26.67 | $25.82 | 390300 |
| 2025-02-26 | 26.85 | $25.55 | 543700 |
| 2025-02-25 | 27.09 | $25.86 | 458100 |
| 2025-02-24 | 27.33 | $25.84 | 519200 |
| 2025-02-21 | 27.59 | $25.76 | 584500 |
| 2025-02-20 | 27.88 | $26.55 | 629800 |
| 2025-02-19 | 28.12 | $27.22 | 489200 |
| 2025-02-18 | 28.30 | $27.53 | 582600 |
| 2025-02-14 | 28.45 | $25.97 | 499800 |
| 2025-02-13 | 28.75 | $26.70 | 555000 |
| 2025-02-12 | 28.98 | $26.36 | 732600 |
| 2025-02-11 | 29.24 | $27.09 | 550300 |
| 2025-02-10 | 29.44 | $27.12 | 826300 |
| 2025-02-07 | 29.62 | $27.58 | 542500 |
| 2025-02-06 | 29.77 | $29.12 | 489600 |
| 2025-02-05 | 29.76 | $29.03 | 480000 |
| 2025-02-04 | 29.76 | $29.80 | 485000 |
| 2025-02-03 | 29.69 | $30.23 | 436900 |
| 2025-01-31 | 29.59 | $30.38 | 679900 |
| 2025-01-30 | 29.46 | $30.73 | 461200 |
| 2025-01-29 | 29.30 | $30.91 | 384000 |
| 2025-01-28 | 29.12 | $31.06 | 461500 |
| 2025-01-27 | 28.93 | $31.93 | 470100 |
| 2025-01-24 | 28.64 | $30.87 | 496800 |
| 2025-01-23 | 28.45 | $30.93 | 486900 |
| 2025-01-22 | 28.25 | $29.94 | 840800 |
| 2025-01-21 | 28.14 | $29.10 | 876400 |
| 2025-01-17 | 28.12 | $26.64 | 750100 |
| 2025-01-16 | 28.35 | $26.69 | 459200 |
| 2025-01-15 | 28.60 | $27.17 | 654200 |
| 2025-01-14 | 28.82 | $26.70 | 414900 |
| 2025-01-13 | 29.12 | $26.25 | 576600 |
| 2025-01-10 | 29.48 | $26.59 | 852200 |
| 2025-01-08 | 29.83 | $27.38 | 690200 |
| 2025-01-07 | 30.13 | $28.22 | 1.1M |
| 2025-01-06 | 30.37 | $30.04 | 587000 |
| 2025-01-03 | 30.46 | $30.34 | 566900 |
| 2025-01-02 | 30.53 | $29.89 | 625100 |
| 2024-12-31 | 30.67 | $30.10 | 475000 |
| 2024-12-30 | 30.82 | $30.41 | 410800 |
| 2024-12-27 | 30.96 | $30.66 | 570200 |
| 2024-12-26 | 31.10 | $30.45 | 333200 |
| 2024-12-24 | 31.27 | $29.92 | 177300 |
| 2024-12-23 | 31.52 | $29.54 | 604600 |
| 2024-12-20 | 31.82 | $30.39 | 890300 |
| 2024-12-19 | 32.05 | $30.10 | 772900 |
| 2024-12-18 | 32.32 | $29.68 | 724900 |
| 2024-12-17 | 32.65 | $30.92 | 521600 |
| 2024-12-16 | 32.87 | $31.43 | 399900 |
| 2024-12-13 | 33.06 | $31.16 | 436100 |
| 2024-12-12 | 33.29 | $31.60 | 410300 |
| 2024-12-11 | 33.50 | $31.98 | 636200 |
| 2024-12-10 | 33.68 | $32.49 | 521300 |
| 2024-12-09 | 33.82 | $31.44 | 609800 |
| 2024-12-06 | 34.07 | $32.42 | 392800 |
| 2024-12-05 | 34.24 | $33.23 | 683700 |
| 2024-12-04 | 34.35 | $34.60 | 302900 |
| 2024-12-03 | 34.31 | $34.58 | 370700 |
| 2024-12-02 | 34.25 | $35.41 | 508400 |
| 2024-11-29 | 34.09 | $35.92 | 269800 |
| 2024-11-27 | 33.86 | $35.07 | 349100 |
| 2024-11-26 | 33.68 | $33.98 | 299100 |
| 2024-11-25 | 33.60 | $34.78 | 555200 |
| 2024-11-22 | 33.42 | $32.96 | 396600 |
| 2024-11-21 | 33.40 | $32.73 | 342400 |
| 2024-11-20 | 33.39 | $32.52 | 402500 |
| 2024-11-19 | 33.39 | $32.24 | 504400 |
| 2024-11-18 | 33.40 | $33.75 | 702100 |
| 2024-11-15 | 33.26 | $35.30 | 531200 |
| 2024-11-14 | 32.96 | $35.59 | 628700 |
| 2024-11-13 | 32.61 | $34.86 | 547400 |
| 2024-11-12 | 32.33 | $33.72 | 416200 |
| 2024-11-11 | 32.15 | $33.63 | 492700 |
| 2024-11-08 | 31.96 | $34.45 | 477900 |
| 2024-11-07 | 31.67 | $35.24 | 478200 |
| 2024-11-06 | 31.29 | $35.99 | 1.1M |
| 2024-11-05 | 30.81 | $31.16 | 803700 |
| 2024-11-04 | 30.78 | $29.85 | 827700 |
| 2024-11-01 | 30.87 | $30.66 | 396800 |
| 2024-10-31 | 30.90 | $30.44 | 345100 |
| 2024-10-30 | 30.97 | $31.00 | 295400 |
| 2024-10-29 | 30.99 | $30.77 | 375700 |
| 2024-10-28 | 31.06 | $31.18 | 571500 |
| 2024-10-25 | 31.09 | $29.95 | 410900 |
| 2024-10-24 | 31.25 | $30.45 | 347500 |
| 2024-10-23 | 31.36 | $29.80 | 431400 |
| 2024-10-22 | 31.54 | $29.68 | 643300 |
| 2024-10-21 | 31.73 | $31.40 | 403600 |
| 2024-10-18 | 31.75 | $32.72 | 501200 |
| 2024-10-17 | 31.63 | $33.03 | 397600 |
| 2024-10-16 | 31.47 | $32.61 | 404100 |
| 2024-10-15 | 31.34 | $31.87 | 565200 |
| 2024-10-14 | 31.27 | $30.58 | 577200 |
| 2024-10-11 | 31.32 | $31.30 | 726300 |
| 2024-10-10 | 31.30 | $30.20 | 715000 |
| 2024-10-09 | 31.38 | $29.27 | 861100 |
| 2024-10-08 | 31.54 | $29.78 | 787300 |
| 2024-10-07 | 31.65 | $30.48 | 1.1M |
| 2024-10-04 | 31.69 | $32.75 | 1.2M |
| 2024-10-03 | 31.51 | $33.55 | 585600 |
| 2024-10-02 | 31.23 | $34.54 | 699200 |
| 2024-10-01 | 30.84 | $34.73 | 1.4M |
| 2024-09-30 | 30.42 | $31.23 | 539200 |
| 2024-09-27 | 30.33 | $31.64 | 693200 |
| 2024-09-26 | 30.20 | $31.56 | 679500 |
| 2024-09-25 | 30.08 | $30.34 | 551300 |
| 2024-09-24 | 30.09 | $30.54 | 877500 |
| 2024-09-23 | 30.08 | $29.68 | 845700 |
| 2024-09-20 | 30.17 | $29.61 | 3.7M |
| 2024-09-19 | 30.28 | $30.79 | 988100 |
| 2024-09-18 | 30.29 | $30.05 | 692700 |
| 2024-09-17 | 30.39 | $30.01 | 719000 |
| 2024-09-16 | 30.50 | $30.19 | 689700 |
| 2024-09-13 | 30.60 | $30.44 | 499200 |
| 2024-09-12 | 30.69 | $29.14 | 541300 |
| 2024-09-11 | 30.90 | $28.97 | 450100 |
| 2024-09-10 | 31.15 | $28.87 | 450200 |
| 2024-09-09 | 31.40 | $29.09 | 1.0M |
| 2024-09-06 | 31.64 | $30.75 | 465300 |
| 2024-09-05 | 31.72 | $30.49 | 393400 |
| 2024-09-04 | 31.82 | $31.62 | 454700 |
| 2024-09-03 | 31.82 | $30.20 | 484100 |
| 2024-08-30 | 31.96 | $31.62 | 547800 |
| 2024-08-29 | 31.96 | $31.87 | 376900 |
| 2024-08-28 | 31.95 | $32.51 | 446700 |
| 2024-08-27 | 31.90 | $31.84 | 299900 |
| 2024-08-26 | 31.93 | $31.92 | 453200 |
| 2024-08-23 | 31.97 | $32.87 | 400900 |
| 2024-08-22 | 31.92 | $32.16 | 304700 |
| 2024-08-21 | 31.95 | $32.89 | 355200 |
| 2024-08-20 | 31.91 | $33.16 | 347100 |
| 2024-08-19 | 31.86 | $32.57 | 357600 |
| 2024-08-16 | 31.88 | $32.37 | 334900 |
| 2024-08-15 | 31.93 | $32.23 | 398600 |
| 2024-08-14 | 32.02 | $30.43 | 455200 |
| 2024-08-13 | 32.31 | $31.00 | 514700 |
| 2024-08-12 | 32.56 | $29.66 | 558400 |
| 2024-08-09 | 32.97 | $30.10 | 669100 |
| 2024-08-08 | 33.35 | $29.75 | 931400 |
| 2024-08-07 | 33.79 | $30.44 | 1.3M |
| 2024-08-06 | 34.16 | $31.91 | 660500 |
| 2024-08-05 | 34.39 | $31.59 | 575100 |
| 2024-08-02 | 34.65 | $32.57 | 553500 |
| 2024-08-01 | 34.83 | $33.94 | 549000 |
| 2024-07-31 | 34.87 | $35.84 | 473600 |
| 2024-07-30 | 34.73 | $35.48 | 625600 |
| 2024-07-29 | 34.62 | $34.81 | 358100 |
| 2024-07-26 | 34.58 | $34.46 | 347500 |
| 2024-07-25 | 34.58 | $34.24 | 351800 |
| 2024-07-24 | 34.61 | $33.37 | 411900 |
| 2024-07-23 | 34.74 | $35.29 | 350500 |
| 2024-07-22 | 34.70 | $36.21 | 364500 |
| 2024-07-19 | 34.58 | $35.43 | 532000 |
| 2024-07-18 | 34.55 | $36.02 | 636800 |
| 2024-07-17 | 34.47 | $36.90 | 554000 |
| 2024-07-16 | 34.31 | $35.90 | 426700 |
| 2024-07-15 | 34.25 | $34.34 | 585600 |
| 2024-07-12 | 34.36 | $33.97 | 479700 |
| 2024-07-11 | 34.51 | $33.32 | 533300 |
| 2024-07-10 | 34.74 | $31.66 | 419600 |
| 2024-07-09 | 35.15 | $31.43 | 583200 |
| 2024-07-08 | 35.61 | $32.18 | 574500 |
| 2024-07-05 | 36.03 | $33.12 | 501300 |
| 2024-07-03 | 36.39 | $34.14 | 224000 |
| 2024-07-02 | 36.68 | $34.50 | 326800 |
| 2024-07-01 | 36.95 | $34.71 | 403200 |
| 2024-06-28 | 37.23 | $36.20 | 956700 |
| 2024-06-27 | 37.38 | $36.19 | 521200 |
| 2024-06-26 | 37.54 | $36.75 | 388600 |
| 2024-06-25 | 37.64 | $36.39 | 475300 |
| 2024-06-24 | 37.80 | $38.00 | 344000 |
| 2024-06-21 | 37.81 | $38.03 | 728800 |
| 2024-06-20 | 37.83 | $38.56 | 368000 |
| 2024-06-18 | 37.81 | $37.58 | 406200 |
| 2024-06-17 | 37.90 | $37.30 | 550600 |
| 2024-06-14 | 38.06 | $37.14 | 452600 |
| 2024-06-13 | 38.27 | $37.83 | 619900 |
| 2024-06-12 | 38.45 | $36.34 | 340300 |
| 2024-06-11 | 38.80 | $36.50 | 495100 |
| 2024-06-10 | 39.18 | $36.38 | 574300 |
| 2024-06-07 | 39.61 | $37.72 | 472800 |
| 2024-06-06 | 39.93 | $39.04 | 299900 |
| 2024-06-05 | 40.15 | $38.41 | 342300 |
| 2024-06-04 | 40.45 | $39.23 | 290300 |
| 2024-06-03 | 40.71 | $40.12 | 522200 |
| 2024-05-31 | 40.89 | $39.45 | 526900 |
| 2024-05-30 | 41.16 | $37.86 | 367400 |
| 2024-05-29 | 41.60 | $37.64 | 391100 |
| 2024-05-28 | 42.10 | $38.30 | 383300 |
| 2024-05-24 | 42.56 | $39.20 | 321800 |
| 2024-05-23 | 42.97 | $39.04 | 496100 |
| 2024-05-22 | 43.42 | $40.45 | 343800 |
| 2024-05-21 | 43.76 | $41.55 | 273200 |
| 2024-05-20 | 44.01 | $42.79 | 293300 |
| 2024-05-17 | 44.16 | $43.56 | 408400 |
| 2024-05-16 | 44.23 | $45.50 | 304300 |
| 2024-05-15 | 44.10 | $44.40 | 352000 |
| 2024-05-14 | 44.06 | $45.00 | 370800 |
| 2024-05-13 | 43.96 | $43.93 | 275400 |
| 2024-05-10 | 43.96 | $43.79 | 281900 |
| 2024-05-09 | 43.97 | $43.05 | 492800 |
| 2024-05-08 | 44.06 | $43.56 | 602400 |
| 2024-05-07 | 44.09 | $43.58 | 500900 |
| 2024-05-06 | 44.12 | $44.49 | 356900 |
| 2024-05-03 | 44.07 | $43.83 | 328100 |
| 2024-05-02 | 44.08 | $43.67 | 238200 |
| 2024-05-01 | 44.10 | $43.19 | 262900 |
| 2024-04-30 | 44.18 | $44.10 | 343600 |
| 2024-04-29 | 44.18 | $44.60 | 334100 |
| 2024-04-26 | 44.14 | $45.17 | 259900 |
| 2024-04-25 | 44.05 | $45.68 | 325400 |
| 2024-04-24 | 43.91 | $45.29 | 331500 |
| 2024-04-23 | 43.81 | $45.15 | 249800 |
| 2024-04-22 | 43.72 | $44.22 | 274000 |
| 2024-04-19 | 43.72 | $43.35 | 300700 |
| 2024-04-18 | 43.81 | $42.83 | 284100 |
| 2024-04-17 | 43.97 | $42.43 | 285100 |
| 2024-04-16 | 44.18 | $43.39 | 324900 |
| 2024-04-15 | 44.32 | $43.33 | 315100 |
| 2024-04-12 | 44.49 | $42.82 | 226300 |
| 2024-04-11 | 44.72 | $43.51 | 256800 |
| 2024-04-10 | 44.92 | $43.51 | 305000 |
| 2024-04-09 | 45.13 | $44.34 | 294400 |
| 2024-04-08 | 45.29 | $44.37 | 332500 |
| 2024-04-05 | 45.47 | $43.22 | 501400 |
| 2024-04-04 | 45.80 | $44.09 | 334900 |
| 2024-04-03 | 46.07 | $45.02 | 280700 |
| 2024-04-02 | 46.28 | $45.15 | 285300 |
| 2024-04-01 | 46.49 | $46.34 | 366000 |
| 2024-03-28 | 46.60 | $46.48 | 201700 |
| 2024-03-27 | 46.70 | $46.18 | 246200 |
| 2024-03-26 | 46.84 | $44.94 | 230200 |
| 2024-03-25 | 47.10 | $44.70 | 257900 |
| 2024-03-22 | 47.39 | $44.02 | 408600 |
| 2024-03-21 | 47.75 | $44.93 | 747100 |
| 2024-03-20 | 48.02 | $46.92 | 298200 |
| 2024-03-19 | 48.10 | $46.38 | 293600 |
| 2024-03-18 | 48.22 | $46.92 | 341400 |
| 2024-03-15 | 48.27 | $47.50 | 512600 |
| 2024-03-14 | 48.26 | $47.45 | 192800 |
| 2024-03-13 | 48.24 | $48.32 | 230900 |
| 2024-03-12 | 48.11 | $48.24 | 275400 |
| 2024-03-11 | 47.98 | $48.50 | 288200 |
| 2024-03-08 | 47.81 | $50.36 | 216500 |
| 2024-03-07 | 47.45 | $50.37 | 172900 |
| 2024-03-06 | 47.06 | $50.80 | 181900 |
| 2024-03-05 | 46.61 | $49.70 | 283600 |
| 2024-03-04 | 46.25 | $47.96 | 300400 |
| 2024-03-01 | 46.04 | $49.06 | 293600 |
| 2024-02-29 | 45.73 | $48.51 | 524200 |
| 2024-02-28 | 45.46 | $46.50 | 561600 |
| 2024-02-27 | 45.38 | $46.17 | 274200 |
| 2024-02-26 | 45.34 | $45.76 | 226400 |
| 2024-02-23 | 45.34 | $45.70 | 228300 |
| 2024-02-22 | 45.35 | $45.43 | 175100 |
| 2024-02-21 | 45.38 | $44.35 | 132700 |
| 2024-02-20 | 45.53 | $44.88 | 172600 |
| 2024-02-16 | 45.63 | $44.80 | 189100 |
| 2024-02-15 | 45.74 | $44.61 | 234000 |
| 2024-02-14 | 45.87 | $43.75 | 212700 |
| 2024-02-13 | 46.08 | $44.08 | 270200 |
| 2024-02-12 | 46.25 | $46.52 | 142500 |
| 2024-02-09 | 46.19 | $45.73 | 198600 |
| 2024-02-08 | 46.20 | $46.65 | 142100 |
| 2024-02-07 | 46.14 | $45.31 | 153700 |
| 2024-02-06 | 46.21 | $46.06 | 117800 |
| 2024-02-05 | 46.21 | $45.31 | 163500 |
| 2024-02-02 | 46.28 | $46.97 | 207700 |
| 2024-02-01 | 46.20 | $47.74 | 138000 |
| 2024-01-31 | 46.03 | $46.65 | 252100 |
| 2024-01-30 | 45.98 | $47.37 | 128100 |
| 2024-01-29 | 45.87 | $47.59 | 144200 |
| 2024-01-26 | 45.76 | $46.09 | 122700 |
| 2024-01-25 | 45.81 | $46.01 | 113800 |
| 2024-01-24 | 45.89 | $45.33 | 159200 |
| 2024-01-23 | 46.05 | $46.03 | 181600 |
| 2024-01-22 | 46.17 | $46.12 | 293600 |
| 2024-01-19 | 46.28 | $44.94 | 207300 |
| 2024-01-18 | 46.52 | $44.57 | 181500 |
| 2024-01-17 | 46.83 | $43.87 | 168200 |
| 2024-01-16 | 47.22 | $44.13 | 299800 |
| 2024-01-12 | 47.62 | $44.39 | 283900 |
| 2024-01-11 | 48.03 | $46.77 | 240800 |
| 2024-01-10 | 48.22 | $47.77 | 184500 |
| 2024-01-09 | 48.32 | $46.66 | 149600 |
| 2024-01-08 | 48.53 | $47.29 | 173600 |
| 2024-01-05 | 48.70 | $45.86 | 211100 |
| 2024-01-04 | 49.01 | $46.27 | 286500 |
| 2024-01-03 | 49.28 | $46.31 | 329600 |
| 2024-01-02 | 49.54 | $49.07 | 215300 |
| 2023-12-29 | 49.53 | $49.65 | 304800 |
| 2023-12-28 | 49.44 | $50.42 | 166300 |
| 2023-12-27 | 49.23 | $50.85 | 255500 |
| 2023-12-26 | 48.95 | $51.03 | 250300 |
| 2023-12-22 | 48.62 | $49.20 | 130100 |
| 2023-12-21 | 48.45 | $48.98 | 134000 |
| 2023-12-20 | 48.27 | $47.94 | 213000 |
| 2023-12-19 | 48.18 | $49.23 | 145200 |
| 2023-12-18 | 47.95 | $49.07 | 265900 |
| 2023-12-15 | 47.72 | $49.34 | 600700 |
| 2023-12-14 | 47.43 | $51.44 | 266400 |
| 2023-12-13 | 46.93 | $50.44 | 249000 |
| 2023-12-12 | 46.49 | $48.19 | 149500 |
| 2023-12-11 | 46.24 | $48.54 | 133100 |
| 2023-12-08 | 45.93 | $49.23 | 172700 |
| 2023-12-07 | 45.53 | $49.29 | 291500 |
| 2023-12-06 | 45.09 | $48.08 | 409500 |
| 2023-12-05 | 44.74 | $45.61 | 222400 |
| 2023-12-04 | 44.63 | $46.20 | 197800 |
| 2023-12-01 | 44.46 | $46.20 | 284100 |
| 2023-11-30 | 44.29 | $43.47 | 276700 |
| 2023-11-29 | 44.37 | $43.45 | 215400 |
| 2023-11-28 | 44.49 | $43.53 | 153500 |
| 2023-11-27 | 44.63 | $44.04 | 150200 |
| 2023-11-24 | 44.74 | $44.80 | 122200 |
| 2023-11-22 | 44.80 | $45.00 | 153600 |
| 2023-11-21 | 44.86 | $44.65 | 161500 |
| 2023-11-20 | 44.97 | $44.96 | 262400 |
| 2023-11-17 | 45.08 | $45.58 | 218700 |
| 2023-11-16 | 45.16 | $45.06 | 183800 |
| 2023-11-15 | 45.32 | $45.88 | 225300 |
| 2023-11-14 | 45.42 | $45.23 | 267600 |
| 2023-11-13 | 45.61 | $42.81 | 256900 |
| 2023-11-10 | 46.06 | $42.55 | 238500 |
| 2023-11-09 | 46.55 | $43.08 | 252300 |
| 2023-11-08 | 47.01 | $43.77 | 271000 |
| 2023-11-07 | 47.41 | $43.60 | 268200 |
| 2023-11-06 | 47.86 | $45.04 | 214400 |
| 2023-11-03 | 48.19 | $45.52 | 257000 |
| 2023-11-02 | 48.49 | $44.68 | 454200 |
| 2023-11-01 | 48.89 | $44.40 | 649300 |
| 2023-10-31 | 49.34 | $49.29 | 294500 |
| 2023-10-30 | 49.32 | $49.44 | 177500 |
| 2023-10-27 | 49.30 | $48.85 | 135400 |
| 2023-10-26 | 49.33 | $48.91 | 152200 |
| 2023-10-25 | 49.36 | $49.22 | 148400 |
| 2023-10-24 | 49.36 | $49.36 | 167100 |
| 2023-10-23 | 49.35 | $50.14 | 201700 |
| 2023-10-20 | 49.26 | $51.00 | 216200 |
| 2023-10-19 | 49.10 | $51.41 | 271400 |
| 2023-10-18 | 48.90 | $51.10 | 220600 |
| 2023-10-17 | 48.75 | $51.00 | 322400 |
| 2023-10-16 | 48.62 | $48.09 | 170400 |
| 2023-10-13 | 48.78 | $46.35 | 155700 |
| 2023-10-12 | 49.15 | $45.81 | 281800 |
| 2023-10-11 | 49.61 | $47.14 | 375300 |
| 2023-10-10 | 49.97 | $49.25 | 226000 |
| 2023-10-09 | 50.15 | $49.12 | 168800 |
| 2023-10-06 | 50.35 | $48.69 | 276600 |
| 2023-10-05 | 50.62 | $49.63 | 259200 |
| 2023-10-04 | 50.81 | $49.05 | 210500 |
| 2023-10-03 | 51.08 | $48.18 | 246200 |
| 2023-10-02 | 51.46 | $51.01 | 406800 |
| 2023-09-29 | 51.58 | $49.45 | 218100 |
| 2023-09-28 | 51.88 | $50.39 | 247300 |
| 2023-09-27 | 52.12 | $48.11 | 201500 |
| 2023-09-26 | 52.61 | $49.36 | 243500 |
| 2023-09-25 | 53.01 | $50.32 | 250000 |
| 2023-09-22 | 53.34 | $51.91 | 196700 |
| 2023-09-21 | 53.54 | $52.92 | 272900 |
| 2023-09-20 | 53.64 | $54.07 | 223400 |
| 2023-09-19 | 53.64 | $53.28 | 265700 |
| 2023-09-18 | 53.73 | $53.14 | 199100 |
| 2023-09-15 | 53.83 | $53.86 | 477400 |
| 2023-09-14 | 53.86 | $53.95 | 210200 |
| 2023-09-13 | 53.89 | $52.38 | 221300 |
| 2023-09-12 | 54.08 | $53.11 | 281600 |
| 2023-09-11 | 54.22 | $52.52 | 307000 |
| 2023-09-08 | 54.44 | $52.52 | 158400 |
| 2023-09-07 | 54.67 | $53.76 | 208000 |
| 2023-09-06 | 54.81 | $53.21 | 215800 |
| 2023-09-05 | 55.03 | $53.59 | 336000 |
| 2023-09-01 | 55.23 | $54.82 | 172400 |
| 2023-08-31 | 55.33 | $54.78 | 198300 |
| 2023-08-30 | 55.45 | $55.59 | 187200 |
| 2023-08-29 | 55.50 | $55.47 | 250100 |
| 2023-08-28 | 55.58 | $56.41 | 324300 |
| 2023-08-25 | 55.59 | $54.80 | 265500 |
| 2023-08-24 | 55.78 | $55.30 | 276400 |
| 2023-08-23 | 55.93 | $54.37 | 251700 |
| 2023-08-22 | 56.20 | $54.95 | 184400 |
| 2023-08-21 | 56.44 | $53.97 | 223000 |
| 2023-08-18 | 56.79 | $54.39 | 159900 |
| 2023-08-17 | 57.13 | $54.37 | 183500 |
| 2023-08-16 | 57.49 | $54.40 | 294200 |
| 2023-08-15 | 57.88 | $55.81 | 189600 |
| 2023-08-14 | 58.15 | $56.59 | 217400 |
| 2023-08-11 | 58.36 | $56.96 | 307700 |
| 2023-08-10 | 58.54 | $56.68 | 281500 |
| 2023-08-09 | 58.76 | $58.29 | 151100 |
| 2023-08-08 | 58.84 | $58.09 | 203600 |
| 2023-08-07 | 58.94 | $58.58 | 284300 |
| 2023-08-04 | 58.99 | $57.25 | 232500 |
| 2023-08-03 | 59.17 | $57.65 | 444000 |
| 2023-08-02 | 59.30 | $58.80 | 323900 |
| 2023-08-01 | 59.32 | $58.64 | 221400 |
| 2023-07-31 | 59.35 | $60.32 | 242200 |
| 2023-07-28 | 59.22 | $59.06 | 147200 |
| 2023-07-27 | 59.20 | $59.71 | 200400 |
| 2023-07-26 | 59.11 | $59.35 | 205900 |
| 2023-07-25 | 59.05 | $59.15 | 172500 |
| 2023-07-24 | 59.01 | $59.86 | 169600 |
| 2023-07-21 | 58.88 | $59.53 | 200900 |
| 2023-07-20 | 58.79 | $59.39 | 197400 |
| 2023-07-19 | 58.71 | $59.75 | 162300 |
| 2023-07-18 | 58.59 | $59.15 | 167700 |
| 2023-07-17 | 58.53 | $58.82 | 189900 |
| 2023-07-14 | 58.51 | $59.34 | 230200 |
| 2023-07-13 | 58.45 | $59.88 | 132700 |
| 2023-07-12 | 58.36 | $59.30 | 204300 |
| 2023-07-11 | 58.34 | $58.80 | 154900 |
| 2023-07-10 | 58.38 | $58.46 | 173200 |
| 2023-07-07 | 58.48 | $57.54 | 197600 |
| 2023-07-06 | 58.70 | $56.92 | 176400 |
| 2023-07-05 | 59.01 | $56.75 | 214400 |
| 2023-07-03 | 59.35 | $58.79 | 138500 |
| 2023-06-30 | 59.52 | $58.03 | 218100 |
| 2023-06-29 | 59.77 | $59.10 | 196200 |
| 2023-06-28 | 59.93 | $57.52 | 248500 |
| 2023-06-27 | 60.25 | $58.52 | 171800 |
| 2023-06-26 | 60.50 | $57.89 | 158300 |
| 2023-06-23 | 60.83 | $57.58 | 419900 |
| 2023-06-22 | 61.23 | $59.04 | 218900 |
| 2023-06-21 | 61.52 | $59.64 | 256600 |
| 2023-06-20 | 61.79 | $59.24 | 288700 |
| 2023-06-16 | 62.13 | $59.43 | 502700 |
| 2023-06-15 | 62.50 | $60.60 | 339700 |
| 2023-06-14 | 62.78 | $60.89 | 458300 |
| 2023-06-13 | 63.06 | $64.21 | 221800 |
| 2023-06-12 | 63.01 | $62.99 | 185800 |
| 2023-06-09 | 63.10 | $61.78 | 201300 |
| 2023-06-08 | 63.31 | $63.59 | 184500 |
| 2023-06-07 | 63.35 | $65.11 | 392600 |
| 2023-06-06 | 63.24 | $61.78 | 173800 |
| 2023-06-05 | 63.46 | $61.07 | 216700 |
| 2023-06-02 | 63.76 | $63.49 | 148700 |
| 2023-06-01 | 63.84 | $61.00 | 168700 |
| 2023-05-31 | 64.17 | $59.83 | 293100 |
| 2023-05-30 | 64.64 | $60.29 | 270800 |
| 2023-05-26 | 65.07 | $62.79 | 216600 |
| 2023-05-25 | 65.28 | $63.19 | 216900 |
| 2023-05-24 | 65.45 | $64.84 | 165500 |
| 2023-05-23 | 65.45 | $66.33 | 184700 |
| 2023-05-22 | 65.29 | $65.69 | 185700 |
| 2023-05-19 | 65.18 | $67.86 | 239600 |
| 2023-05-18 | 64.86 | $68.56 | 295300 |
| 2023-05-17 | 64.46 | $67.01 | 288400 |
| 2023-05-16 | 64.19 | $63.89 | 209300 |
| 2023-05-15 | 64.24 | $64.20 | 183500 |
| 2023-05-12 | 64.26 | $64.50 | 195500 |
| 2023-05-11 | 64.27 | $64.88 | 358000 |
| 2023-05-10 | 64.27 | $64.38 | 313900 |
| 2023-05-09 | 64.32 | $64.12 | 267900 |
| 2023-05-08 | 64.42 | $63.16 | 321700 |
| 2023-05-05 | 64.65 | $64.80 | 296700 |
| 2023-05-04 | 64.73 | $65.14 | 367800 |
| 2023-05-03 | 64.79 | $64.70 | 757300 |
| 2023-05-02 | 64.91 | $63.36 | 605700 |
| 2023-05-01 | 65.19 | $63.66 | 399000 |
| 2023-04-28 | 65.45 | $64.93 | 298400 |
| 2023-04-27 | 65.60 | $63.44 | 390800 |
| 2023-04-26 | 65.90 | $62.32 | 262900 |
| 2023-04-25 | 66.33 | $62.64 | 233600 |
| 2023-04-24 | 66.75 | $64.36 | 248500 |
| 2023-04-21 | 67.00 | $65.28 | 221300 |
| 2023-04-20 | 67.18 | $65.62 | 139700 |
| 2023-04-19 | 67.34 | $65.75 | 135600 |
| 2023-04-18 | 67.50 | $65.84 | 192800 |
| 2023-04-17 | 67.65 | $66.15 | 228500 |
| 2023-04-14 | 67.78 | $67.83 | 140400 |
| 2023-04-13 | 67.74 | $68.29 | 158400 |
| 2023-04-12 | 67.63 | $67.25 | 254800 |
| 2023-04-11 | 67.62 | $69.83 | 171700 |
| 2023-04-10 | 67.35 | $68.91 | 226200 |
| 2023-04-06 | 67.16 | $68.19 | 193900 |
| 2023-04-05 | 67.04 | $67.60 | 216700 |
| 2023-04-04 | 67.01 | $68.22 | 324000 |
| 2023-04-03 | 66.93 | $68.52 | 296200 |
| 2023-03-31 | 66.84 | $67.64 | 305800 |
| 2023-03-30 | 66.88 | $66.21 | 212100 |
| 2023-03-29 | 67.09 | $66.20 | 184300 |
| 2023-03-28 | 67.33 | $66.08 | 142900 |
| 2023-03-27 | 67.64 | $65.80 | 220400 |
| 2023-03-24 | 68.02 | $66.50 | 202300 |
| 2023-03-23 | 68.39 | $66.93 | 274000 |
| 2023-03-22 | 68.78 | $67.59 | 192100 |
| 2023-03-21 | 69.17 | $68.54 | 263100 |
| 2023-03-20 | 69.51 | $67.21 | 297900 |
| 2023-03-17 | 70.06 | $65.50 | 424800 |
| 2023-03-16 | 70.84 | $66.70 | 338500 |
| 2023-03-15 | 71.57 | $64.67 | 380000 |
| 2023-03-14 | 72.57 | $65.93 | 446800 |
| 2023-03-13 | 73.50 | $66.32 | 369900 |
| 2023-03-10 | 74.44 | $67.89 | 286000 |
| 2023-03-09 | 75.28 | $69.48 | 347300 |
| 2023-03-08 | 76.01 | $72.17 | 275700 |
| 2023-03-07 | 76.53 | $71.95 | 378800 |
| 2023-03-06 | 77.11 | $73.74 | 344400 |
| 2023-03-03 | 77.55 | $74.94 | 340200 |
| 2023-03-02 | 77.91 | $74.46 | 344500 |
| 2023-03-01 | 78.32 | $72.23 | 618100 |
| 2023-02-28 | 78.97 | $76.67 | 396900 |
| 2023-02-27 | 79.19 | $76.87 | 270800 |
| 2023-02-24 | 79.39 | $78.02 | 321400 |
| 2023-02-23 | 79.48 | $79.41 | 218900 |
| 2023-02-22 | 79.42 | $80.95 | 203500 |
| 2023-02-21 | 79.18 | $78.77 | 280800 |
| 2023-02-17 | 79.15 | $81.46 | 411400 |
| 2023-02-16 | 78.85 | $82.01 | 272300 |
| 2023-02-15 | 78.45 | $80.14 | 323100 |
| 2023-02-14 | 78.21 | $78.51 | 241200 |
| 2023-02-13 | 78.11 | $77.75 | 205600 |
| 2023-02-10 | 78.07 | $76.79 | 139700 |
| 2023-02-09 | 78.11 | $77.51 | 223800 |
| 2023-02-08 | 78.05 | $79.15 | 189300 |
| 2023-02-07 | 77.80 | $81.31 | 191000 |
| 2023-02-06 | 77.29 | $80.38 | 166900 |
| 2023-02-03 | 76.81 | $80.48 | 249200 |
| 2023-02-02 | 76.26 | $80.72 | 326800 |
| 2023-02-01 | 75.62 | $76.76 | 255500 |
| 2023-01-31 | 75.31 | $77.31 | 289700 |
| 2023-01-30 | 74.89 | $75.40 | 232700 |
| 2023-01-27 | 74.59 | $76.90 | 131800 |
| 2023-01-26 | 74.10 | $76.52 | 183600 |
| 2023-01-25 | 73.58 | $76.38 | 214800 |
| 2023-01-24 | 73.02 | $75.14 | 406800 |
| 2023-01-23 | 72.53 | $79.11 | 281300 |
| 2023-01-20 | 71.60 | $76.71 | 180300 |
| 2023-01-19 | 70.84 | $74.03 | 274000 |
| 2023-01-18 | 70.29 | $75.18 | 206100 |
| 2023-01-17 | 69.59 | $74.78 | 145200 |
| 2023-01-13 | 68.90 | $76.05 | 137200 |
| 2023-01-12 | 68.06 | $74.27 | 234400 |
| 2023-01-11 | 67.36 | $72.37 | 229500 |
| 2023-01-10 | 66.82 | $71.07 | 185200 |
| 2023-01-09 | 66.39 | $69.39 | 250700 |
| 2023-01-06 | 66.13 | $68.25 | 200900 |
| 2023-01-05 | 65.97 | $66.42 | 184600 |
| 2023-01-04 | 66.00 | $68.38 | 255400 |
| 2023-01-03 | 65.85 | $66.33 | 296600 |
| 2022-12-30 | 65.92 | $64.60 | 195300 |
| 2022-12-29 | 66.21 | $64.85 | 247000 |
| 2022-12-28 | 66.51 | $64.09 | 149800 |
| 2022-12-27 | 66.94 | $63.98 | 242500 |
| 2022-12-23 | 67.42 | $65.39 | 185900 |
| 2022-12-22 | 67.80 | $65.52 | 238600 |
| 2022-12-21 | 68.21 | $64.81 | 263100 |
| 2022-12-20 | 68.73 | $64.70 | 317600 |
| 2022-12-19 | 69.29 | $64.59 | 282200 |
| 2022-12-16 | 69.90 | $67.18 | 418500 |
| 2022-12-15 | 70.29 | $68.57 | 198400 |
| 2022-12-14 | 70.57 | $68.85 | 303900 |
| 2022-12-13 | 70.84 | $68.13 | 301500 |
| 2022-12-12 | 71.21 | $69.10 | 173700 |
| 2022-12-09 | 71.51 | $69.22 | 121100 |
| 2022-12-08 | 71.83 | $69.62 | 193100 |
| 2022-12-07 | 72.12 | $68.16 | 178100 |
| 2022-12-06 | 72.58 | $67.83 | 235100 |
| 2022-12-05 | 73.09 | $70.01 | 174500 |
| 2022-12-02 | 73.42 | $72.95 | 164300 |
| 2022-12-01 | 73.46 | $74.29 | 244700 |
| 2022-11-30 | 73.35 | $74.59 | 368100 |
| 2022-11-29 | 73.20 | $73.08 | 177400 |
| 2022-11-28 | 73.18 | $73.62 | 157900 |
| 2022-11-25 | 73.12 | $74.20 | 132900 |
| 2022-11-23 | 72.99 | $72.95 | 170200 |
| 2022-11-22 | 72.96 | $72.59 | 136500 |
| 2022-11-21 | 72.95 | $71.96 | 196700 |
| 2022-11-18 | 72.98 | $73.77 | 232400 |
| 2022-11-17 | 72.81 | $72.11 | 295000 |
| 2022-11-16 | 72.79 | $72.65 | 255500 |
| 2022-11-15 | 72.71 | $73.11 | 205300 |
| 2022-11-14 | 72.56 | $74.14 | 199900 |
| 2022-11-11 | 72.30 | $75.01 | 315600 |
| 2022-11-10 | 71.91 | $74.55 | 321800 |
| 2022-11-09 | 71.54 | $71.77 | 223200 |
| 2022-11-08 | 71.41 | $74.00 | 323500 |
| 2022-11-07 | 71.02 | $73.89 | 253100 |
| 2022-11-04 | 70.61 | $72.86 | 251000 |
| 2022-11-03 | 70.25 | $72.05 | 269900 |
| 2022-11-02 | 69.96 | $70.93 | 447900 |
| 2022-11-01 | 69.75 | $70.38 | 519600 |
| 2022-10-31 | 69.58 | $72.09 | 257800 |
| 2022-10-28 | 69.21 | $73.52 | 287300 |
| 2022-10-27 | 68.66 | $72.20 | 187400 |
| 2022-10-26 | 68.19 | $70.27 | 293400 |
| 2022-10-25 | 67.88 | $68.72 | 173100 |
| 2022-10-24 | 67.69 | $66.56 | 294600 |
| 2022-10-21 | 67.68 | $69.76 | 223000 |
| 2022-10-20 | 67.34 | $69.29 | 257400 |
| 2022-10-19 | 67.02 | $69.90 | 94100 |
| 2022-10-18 | 66.64 | $70.28 | 130700 |
| 2022-10-17 | 66.22 | $69.00 | 166500 |
| 2022-10-14 | 65.93 | $66.98 | 126800 |
| 2022-10-13 | 65.86 | $68.62 | 187400 |
| 2022-10-12 | 65.67 | $66.50 | 201400 |
| 2022-10-11 | 65.70 | $65.22 | 160400 |
| 2022-10-10 | 65.88 | $65.13 | 187700 |
| 2022-10-07 | 66.12 | $65.81 | 171700 |
| 2022-10-06 | 66.32 | $67.03 | 194400 |
| 2022-10-05 | 66.42 | $68.40 | 223900 |
| 2022-10-04 | 66.39 | $67.12 | 286500 |
| 2022-10-03 | 66.47 | $63.45 | 250800 |
| 2022-09-30 | 66.92 | $63.56 | 161300 |
| 2022-09-29 | 67.38 | $64.38 | 188600 |
| 2022-09-28 | 67.78 | $64.55 | 166100 |
| 2022-09-27 | 68.17 | $62.86 | 157500 |
| 2022-09-26 | 68.75 | $61.87 | 169200 |
| 2022-09-23 | 69.47 | $62.92 | 215900 |
| 2022-09-22 | 70.14 | $64.96 | 335900 |
| 2022-09-21 | 70.66 | $69.29 | 139900 |
| 2022-09-20 | 70.79 | $69.98 | 191600 |
| 2022-09-19 | 70.85 | $71.45 | 315000 |
| 2022-09-16 | 70.79 | $72.25 | 629800 |
| 2022-09-15 | 70.67 | $74.69 | 288100 |
| 2022-09-14 | 70.32 | $71.69 | 144600 |
| 2022-09-13 | 70.29 | $71.33 | 171500 |
| 2022-09-12 | 70.30 | $74.32 | 238200 |
| 2022-09-09 | 70.03 | $71.97 | 205100 |
| 2022-09-08 | 69.98 | $70.54 | 245000 |
| 2022-09-07 | 70.10 | $68.38 | 202000 |
| 2022-09-06 | 70.44 | $64.88 | 301800 |
| 2022-09-02 | 71.15 | $68.21 | 188900 |
| 2022-09-01 | 71.55 | $67.69 | 182800 |
| 2022-08-31 | 72.02 | $66.60 | 153800 |
| 2022-08-30 | 72.64 | $67.57 | 189400 |
| 2022-08-29 | 73.18 | $69.56 | 211200 |
| 2022-08-26 | 73.55 | $70.01 | 199800 |
| 2022-08-25 | 73.88 | $74.13 | 146600 |
| 2022-08-24 | 73.80 | $73.50 | 157300 |
| 2022-08-23 | 73.76 | $72.74 | 131400 |
| 2022-08-22 | 73.75 | $72.55 | 199200 |
| 2022-08-19 | 73.73 | $73.12 | 225500 |
| 2022-08-18 | 73.63 | $76.11 | 163000 |
| 2022-08-17 | 73.20 | $76.10 | 231100 |
| 2022-08-16 | 72.75 | $76.44 | 207300 |
| 2022-08-15 | 72.22 | $74.52 | 179400 |
| 2022-08-12 | 71.85 | $75.16 | 207900 |
| 2022-08-11 | 71.38 | $72.65 | 267900 |
| 2022-08-10 | 71.12 | $75.65 | 281100 |
| 2022-08-09 | 70.52 | $71.56 | 293600 |
| 2022-08-08 | 70.29 | $72.38 | 298600 |
| 2022-08-05 | 69.95 | $70.55 | 154500 |
| 2022-08-04 | 69.77 | $72.05 | 232300 |
| 2022-08-03 | 69.43 | $75.03 | 154400 |
| 2022-08-02 | 68.77 | $72.19 | 104400 |
| 2022-08-01 | 68.37 | $71.76 | 160200 |
| 2022-07-29 | 67.99 | $71.31 | 178500 |
| 2022-07-28 | 67.62 | $70.89 | 188200 |
| 2022-07-27 | 67.26 | $68.06 | 129200 |
| 2022-07-26 | 67.17 | $64.74 | 148900 |
| 2022-07-25 | 67.40 | $66.29 | 170400 |
| 2022-07-22 | 67.50 | $67.54 | 192200 |
| 2022-07-21 | 67.46 | $67.99 | 183700 |
| 2022-07-20 | 67.35 | $69.55 | 238200 |
| 2022-07-19 | 67.07 | $69.50 | 228800 |
| 2022-07-18 | 66.77 | $67.02 | 158100 |
| 2022-07-15 | 66.70 | $67.78 | 160500 |
| 2022-07-14 | 66.57 | $65.58 | 122400 |
| 2022-07-13 | 66.65 | $66.07 | 151900 |
| 2022-07-12 | 66.70 | $65.91 | 184600 |
| 2022-07-11 | 66.79 | $66.56 | 163600 |
| 2022-07-08 | 66.86 | $67.67 | 125100 |
| 2022-07-07 | 66.85 | $68.61 | 116200 |
| 2022-07-06 | 66.79 | $67.18 | 123700 |
| 2022-07-05 | 66.90 | $69.32 | 187200 |
| 2022-07-01 | 66.82 | $67.49 | 168200 |
| 2022-06-30 | 66.96 | $65.08 | 211200 |
| 2022-06-29 | 67.37 | $65.15 | 170900 |
| 2022-06-28 | 67.81 | $66.01 | 327700 |
| 2022-06-27 | 68.22 | $67.96 | 227600 |
| 2022-06-24 | 68.48 | $67.71 | 340500 |
| 2022-06-23 | 68.77 | $64.11 | 282400 |
| 2022-06-22 | 69.43 | $63.07 | 265500 |
| 2022-06-21 | 70.20 | $63.29 | 237300 |
| 2022-06-17 | 70.98 | $67.13 | 329800 |
| 2022-06-16 | 71.39 | $64.30 | 285800 |
| 2022-06-15 | 72.10 | $69.04 | 246400 |
| 2022-06-14 | 72.36 | $67.49 | 205800 |
| 2022-06-13 | 72.78 | $68.50 | 338400 |
| 2022-06-10 | 73.14 | $71.68 | 164700 |
| 2022-06-09 | 73.20 | $74.46 | 126500 |
| 2022-06-08 | 72.96 | $74.74 | 95000 |
| 2022-06-07 | 72.68 | $74.49 | 138500 |
| 2022-06-06 | 72.41 | $75.14 | 231100 |
| 2022-06-03 | 72.06 | $74.11 | 116700 |
| 2022-06-02 | 71.80 | $75.16 | 139900 |
| 2022-06-01 | 71.42 | $74.10 | 199600 |
| 2022-05-31 | 71.15 | $73.49 | 245600 |
| 2022-05-27 | 70.94 | $76.08 | 176600 |
| 2022-05-26 | 70.46 | $75.30 | 332100 |
| 2022-05-25 | 70.05 | $70.68 | 378800 |
| 2022-05-24 | 70.09 | $66.94 | 343200 |
| 2022-05-23 | 70.51 | $68.57 | 279300 |
| 2022-05-20 | 70.82 | $67.23 | 286600 |
| 2022-05-19 | 71.29 | $68.21 | 270400 |
| 2022-05-18 | 71.71 | $68.06 | 363500 |
| 2022-05-17 | 72.19 | $71.30 | 363900 |
| 2022-05-16 | 72.38 | $69.91 | 417400 |
| 2022-05-13 | 72.72 | $75.57 | 282200 |
| 2022-05-12 | 72.51 | $73.07 | 455500 |
| 2022-05-11 | 72.54 | $67.30 | 435800 |
| 2022-05-10 | 73.14 | $71.88 | 292900 |
| 2022-05-09 | 73.29 | $68.98 | 383400 |
| 2022-05-06 | 73.73 | $74.25 | 306200 |
| 2022-05-05 | 73.66 | $70.68 | 218900 |
| 2022-05-04 | 73.93 | $73.39 | 375700 |
| 2022-05-03 | 73.95 | $73.61 | 217600 |
| 2022-05-02 | 73.96 | $74.60 | 329300 |
| 2022-04-29 | 73.88 | $71.69 | 112900 |
| 2022-04-28 | 74.11 | $73.96 | 110500 |
| 2022-04-27 | 74.13 | $72.43 | 120100 |
| 2022-04-26 | 74.33 | $72.44 | 158100 |
| 2022-04-25 | 74.54 | $77.30 | 155500 |
| 2022-04-22 | 74.27 | $75.42 | 174600 |
| 2022-04-21 | 74.19 | $77.40 | 115300 |
| 2022-04-20 | 73.91 | $76.40 | 107200 |
| 2022-04-19 | 73.73 | $75.08 | 184000 |
| 2022-04-18 | 73.67 | $73.50 | 155900 |
| 2022-04-14 | 73.80 | $73.75 | 160300 |
| 2022-04-13 | 73.91 | $74.11 | 180600 |
| 2022-04-12 | 74.01 | $70.83 | 220500 |
| 2022-04-11 | 74.43 | $70.48 | 244700 |
| 2022-04-08 | 74.88 | $71.16 | 188000 |
| 2022-04-07 | 75.28 | $71.25 | 147600 |
| 2022-04-06 | 75.67 | $71.95 | 213500 |
| 2022-04-05 | 76.00 | $74.02 | 158800 |
| 2022-04-04 | 76.10 | $76.39 | 231400 |
| 2022-04-01 | 75.90 | $75.59 | 212300 |
| 2022-03-31 | 75.76 | $77.95 | 320200 |
| 2022-03-30 | 75.37 | $77.53 | 234400 |
| 2022-03-29 | 74.98 | $77.90 | 232900 |
| 2022-03-28 | 74.56 | $74.35 | 161700 |
| 2022-03-25 | 74.53 | $75.03 | 271000 |
| 2022-03-24 | 74.47 | $76.92 | 300600 |
| 2022-03-23 | 74.25 | $74.39 | 274000 |
| 2022-03-22 | 74.30 | $76.97 | 267600 |
| 2022-03-21 | 74.13 | $76.50 | 223300 |
| 2022-03-18 | 74.01 | $78.78 | 336900 |
| 2022-03-17 | 73.69 | $77.71 | 230300 |
| 2022-03-16 | 73.49 | $77.03 | 305800 |
| 2022-03-15 | 73.38 | $72.20 | 217600 |
| 2022-03-14 | 73.75 | $71.72 | 252700 |
| 2022-03-11 | 74.18 | $71.86 | 301300 |
| 2022-03-10 | 74.64 | $72.93 | 356900 |
| 2022-03-09 | 75.01 | $72.54 | 644900 |
| 2022-03-08 | 75.44 | $66.02 | 496300 |
| 2022-03-07 | 76.53 | $63.28 | 760400 |
| 2022-03-04 | 77.92 | $70.08 | 431200 |
| 2022-03-03 | 78.68 | $72.37 | 509000 |
| 2022-03-02 | 79.21 | $71.11 | 972300 |
| 2022-03-01 | 79.86 | $78.33 | 457400 |
| 2022-02-28 | 79.77 | $83.84 | 332600 |
| 2022-02-25 | 79.08 | $84.09 | 267200 |
| 2022-02-24 | 78.26 | $81.28 | 319200 |
| 2022-02-23 | 77.65 | $79.67 | 407900 |
| 2022-02-22 | 77.13 | $81.01 | 353400 |
| 2022-02-18 | 76.41 | $80.12 | 347800 |
| 2022-02-17 | 75.70 | $80.43 | 188000 |
| 2022-02-16 | 74.88 | $82.23 | 249300 |
| 2022-02-15 | 73.83 | $81.46 | 306100 |
| 2022-02-14 | 72.80 | $77.40 | 271100 |
| 2022-02-11 | 72.13 | $76.51 | 190900 |
| 2022-02-10 | 71.54 | $77.44 | 184500 |
| 2022-02-09 | 70.84 | $78.19 | 195400 |
| 2022-02-08 | 70.05 | $75.87 | 238900 |
| 2022-02-07 | 69.49 | $74.26 | 252000 |
| 2022-02-04 | 69.09 | $72.56 | 223500 |
| 2022-02-03 | 68.88 | $71.56 | 180400 |
| 2022-02-02 | 68.81 | $71.57 | 455500 |
| 2022-02-01 | 68.77 | $71.06 | 401200 |
| 2022-01-31 | 68.81 | $67.85 | 286800 |
| 2022-01-28 | 69.19 | $66.21 | 229100 |
| 2022-01-27 | 69.78 | $64.72 | 204500 |
| 2022-01-26 | 70.57 | $66.05 | 305700 |
| 2022-01-25 | 71.31 | $67.68 | 484800 |
| 2022-01-24 | 71.94 | $66.59 | 616000 |
| 2022-01-21 | 72.76 | $62.75 | 548000 |
| 2022-01-20 | 74.02 | $64.83 | 449800 |
| 2022-01-19 | 75.16 | $70.24 | 425200 |
| 2022-01-18 | 75.80 | $69.49 | 417700 |
| 2022-01-14 | 76.54 | $72.26 | 304400 |
| 2022-01-13 | 77.01 | $74.17 | 297600 |
| 2022-01-12 | 77.31 | $73.43 | 305200 |
| 2022-01-11 | 77.69 | $74.88 | 211900 |
| 2022-01-10 | 77.93 | $77.49 | 170500 |
| 2022-01-07 | 77.94 | $76.79 | 158100 |
| 2022-01-06 | 78.03 | $78.26 | 174500 |
| 2022-01-05 | 77.99 | $79.44 | 320400 |
| 2022-01-04 | 77.84 | $78.95 | 349400 |
| 2022-01-03 | 77.74 | $77.11 | 329100 |
| 2021-12-31 | 77.80 | $75.81 | 508200 |
| 2021-12-30 | 77.98 | $76.92 | 573200 |
| 2021-12-29 | 78.03 | $78.10 | 444200 |
| 2021-12-28 | 77.93 | $79.26 | 141800 |
| 2021-12-27 | 77.69 | $80.58 | 129100 |
| 2021-12-23 | 77.30 | $82.10 | 155000 |
| 2021-12-22 | 76.75 | $80.52 | 292000 |
| 2021-12-21 | 76.34 | $79.13 | 290800 |
| 2021-12-20 | 76.07 | $74.93 | 181900 |
| 2021-12-17 | 76.21 | $74.77 | 581400 |
| 2021-12-16 | 76.42 | $72.34 | 236500 |
| 2021-12-15 | 76.92 | $74.88 | 262500 |
| 2021-12-14 | 77.22 | $75.26 | 252600 |
| 2021-12-13 | 77.54 | $76.33 | 148300 |
| 2021-12-10 | 77.79 | $79.90 | 112300 |
| 2021-12-09 | 77.73 | $80.30 | 91300 |
| 2021-12-08 | 77.66 | $81.22 | 257300 |
| 2021-12-07 | 77.53 | $79.14 | 154800 |
| 2021-12-06 | 77.63 | $78.69 | 257700 |
| 2021-12-03 | 77.85 | $74.86 | 225600 |
| 2021-12-02 | 78.50 | $75.22 | 398700 |
| 2021-12-01 | 79.15 | $70.17 | 344800 |
| 2021-11-30 | 80.34 | $71.82 | 251000 |
| 2021-11-29 | 81.43 | $72.58 | 330600 |
| 2021-11-26 | 82.51 | $75.73 | 203200 |
| 2021-11-24 | 83.33 | $78.85 | 144000 |
| 2021-11-23 | 83.87 | $77.88 | 308700 |
| 2021-11-22 | 84.53 | $80.06 | 237800 |
| 2021-11-19 | 85.01 | $79.69 | 433600 |
| 2021-11-18 | 85.53 | $83.94 | 191300 |
| 2021-11-17 | 85.63 | $85.73 | 194500 |
| 2021-11-16 | 85.54 | $83.55 | 209300 |
| 2021-11-15 | 85.67 | $85.02 | 191800 |
| 2021-11-12 | 85.63 | $86.23 | 216100 |
| 2021-11-11 | 85.45 | $84.69 | 160900 |
| 2021-11-10 | 85.40 | $85.52 | 276600 |
| 2021-11-09 | 85.24 | $87.19 | 224000 |
| 2021-11-08 | 84.91 | $87.23 | 295500 |
| 2021-11-05 | 84.55 | $93.43 | 422900 |
| 2021-11-04 | 83.55 | $89.40 | 546700 |
| 2021-11-03 | 82.91 | $83.16 | 515700 |
| 2021-11-02 | 82.89 | $80.19 | 524200 |
| 2021-11-01 | 83.17 | $85.96 | 328300 |
| 2021-10-29 | 82.89 | $84.51 | 167400 |
| 2021-10-28 | 82.77 | $83.90 | 160400 |
| 2021-10-27 | 82.69 | $83.71 | 164000 |
| 2021-10-26 | 82.63 | $83.87 | 181600 |
| 2021-10-25 | 82.56 | $83.81 | 291700 |
| 2021-10-22 | 82.50 | $82.12 | 159200 |
| 2021-10-21 | 82.63 | $81.22 | 172400 |
| 2021-10-20 | 82.86 | $81.85 | 317700 |
| 2021-10-19 | 83.04 | $83.74 | 304000 |
| 2021-10-18 | 83.02 | $80.70 | 161000 |
| 2021-10-15 | 83.29 | $80.10 | 133400 |
| 2021-10-14 | 83.62 | $81.46 | 118400 |
| 2021-10-13 | 83.83 | $80.44 | 144200 |
| 2021-10-12 | 84.12 | $82.68 | 103400 |
| 2021-10-11 | 84.18 | $82.80 | 118200 |
| 2021-10-08 | 84.22 | $83.41 | 106900 |
| 2021-10-07 | 84.17 | $85.03 | 125500 |
| 2021-10-06 | 83.95 | $85.92 | 153900 |
| 2021-10-05 | 83.61 | $85.50 | 245000 |
| 2021-10-04 | 83.28 | $84.89 | 128600 |
| 2021-10-01 | 83.00 | $86.86 | 248300 |
| 2021-09-30 | 82.51 | $81.21 | 171700 |
| 2021-09-29 | 82.57 | $84.11 | 168500 |
| 2021-09-28 | 82.35 | $84.57 | 163700 |
| 2021-09-27 | 82.07 | $86.42 | 187600 |
| 2021-09-24 | 81.59 | $86.12 | 172400 |
| 2021-09-23 | 81.11 | $85.45 | 194600 |
| 2021-09-22 | 80.67 | $82.90 | 172600 |
| 2021-09-21 | 80.44 | $79.18 | 164600 |
| 2021-09-20 | 80.54 | $82.06 | 275900 |
| 2021-09-17 | 80.32 | $81.17 | 344800 |
| 2021-09-16 | 80.14 | $81.01 | 117300 |
| 2021-09-15 | 79.94 | $79.28 | 188500 |
| 2021-09-14 | 79.88 | $78.43 | 182300 |
| 2021-09-13 | 79.89 | $80.11 | 165100 |
| 2021-09-10 | 79.72 | $78.79 | 110700 |
| 2021-09-09 | 79.67 | $79.46 | 149600 |
| 2021-09-08 | 79.55 | $79.52 | 190900 |
| 2021-09-07 | 79.40 | $79.88 | 156500 |
| 2021-09-03 | 79.18 | $81.45 | 197000 |
| 2021-09-02 | 78.81 | $83.74 | 221400 |
| 2021-09-01 | 78.18 | $83.46 | 210600 |
| 2021-08-31 | 77.55 | $82.72 | 361600 |
| 2021-08-30 | 76.97 | $80.72 | 228000 |
| 2021-08-27 | 76.57 | $83.34 | 432400 |
| 2021-08-26 | 75.89 | $79.41 | 217400 |
| 2021-08-25 | 75.58 | $78.52 | 211100 |
| 2021-08-24 | 75.35 | $77.13 | 173800 |
| 2021-08-23 | 75.28 | $75.12 | 245000 |
| 2021-08-20 | 75.43 | $72.40 | 191300 |
| 2021-08-19 | 75.87 | $71.42 | 277900 |
| 2021-08-18 | 76.44 | $73.28 | 251400 |
| 2021-08-17 | 76.86 | $73.35 | 221000 |
| 2021-08-16 | 77.31 | $76.14 | 121400 |
| 2021-08-13 | 77.48 | $77.36 | 176100 |
| 2021-08-12 | 77.56 | $76.76 | 220000 |
| 2021-08-11 | 77.73 | $77.76 | 236000 |
| 2021-08-10 | 77.85 | $74.92 | 346500 |
| 2021-08-09 | 78.28 | $73.88 | 318700 |
| 2021-08-06 | 78.89 | $77.99 | 146600 |
| 2021-08-05 | 79.14 | $78.04 | 235400 |
| 2021-08-04 | 79.41 | $76.54 | 186100 |
| 2021-08-03 | 79.86 | $78.10 | 325700 |
| 2021-08-02 | 80.22 | $78.35 | 232100 |
| 2021-07-30 | 80.60 | $77.47 | 216300 |
| 2021-07-29 | 81.12 | $79.05 | 115700 |
| 2021-07-28 | 81.54 | $78.12 | 155900 |
| 2021-07-27 | 82.09 | $81.15 | 146000 |
| 2021-07-26 | 82.38 | $81.88 | 156000 |
| 2021-07-23 | 82.64 | $78.24 | 169200 |
| 2021-07-22 | 83.30 | $79.49 | 203600 |
| 2021-07-21 | 83.88 | $80.58 | 240000 |
| 2021-07-20 | 84.39 | $78.44 | 279500 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
36.39
2026-07-17
Close Price
$35.91
Vol: 272311
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
19.43
Average
49.76
Maximum
86.79
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 36.39 | $35.91 | 272311 |
| 2026-07-16 | 36.34 | $36.36 | 225734 |
| 2026-07-15 | 36.18 | $35.29 | 298306 |
| 2026-07-14 | 36.22 | $35.68 | 196100 |
| 2026-07-13 | 36.17 | $35.99 | 258700 |
| 2026-07-10 | 36.04 | $35.71 | 411302 |
| 2026-07-09 | 35.93 | $35.09 | 253800 |
| 2026-07-08 | 35.93 | $34.16 | 195800 |
| 2026-07-07 | 36.12 | $35.42 | 246900 |
| 2026-07-06 | 36.07 | $35.65 | 310200 |
| 2026-07-02 | 35.94 | $36.50 | 384002 |
| 2026-07-01 | 35.61 | $35.94 | 301443 |
| 2026-06-30 | 35.33 | $35.90 | 292600 |
| 2026-06-29 | 35.00 | $36.35 | 509800 |
| 2026-06-26 | 34.51 | $36.86 | 772600 |
| 2026-06-25 | 33.83 | $34.01 | 299137 |
| 2026-06-24 | 33.64 | $33.85 | 328400 |
| 2026-06-23 | 33.44 | $33.28 | 251300 |
| 2026-06-22 | 33.31 | $33.38 | 279732 |
| 2026-06-18 | 33.14 | $34.16 | 417807 |
| 2026-06-17 | 32.77 | $33.46 | 272000 |
| 2026-06-16 | 32.48 | $32.81 | 794126 |
| 2026-06-15 | 32.27 | $32.29 | 609601 |
| 2026-06-12 | 32.13 | $34.04 | 355900 |
| 2026-06-11 | 31.60 | $34.33 | 379629 |
| 2026-06-10 | 30.91 | $32.48 | 457300 |
| 2026-06-09 | 30.50 | $31.52 | 349302 |
| 2026-06-08 | 30.22 | $30.00 | 466442 |
| 2026-06-05 | 30.21 | $29.44 | 325624 |
| 2026-06-04 | 30.32 | $29.08 | 259023 |
| 2026-06-03 | 30.51 | $28.73 | 222518 |
| 2026-06-02 | 30.81 | $29.57 | 565070 |
| 2026-06-01 | 30.97 | $31.39 | 264600 |
| 2026-05-29 | 30.77 | $31.38 | 186206 |
| 2026-05-28 | 30.54 | $31.22 | 260314 |
| 2026-05-27 | 30.29 | $31.06 | 237041 |
| 2026-05-26 | 30.04 | $30.38 | 545512 |
| 2026-05-22 | 29.88 | $30.37 | 253739 |
| 2026-05-21 | 29.70 | $30.32 | 645700 |
| 2026-05-20 | 29.50 | $29.95 | 665500 |
| 2026-05-19 | 29.33 | $29.59 | 642800 |
| 2026-05-18 | 29.21 | $29.80 | 730922 |
| 2026-05-15 | 29.03 | $29.79 | 391600 |
| 2026-05-14 | 28.82 | $31.02 | 708322 |
| 2026-05-13 | 28.31 | $28.65 | 796404 |
| 2026-05-12 | 28.21 | $29.64 | 971600 |
| 2026-05-11 | 27.90 | $29.07 | 479814 |
| 2026-05-08 | 27.65 | $28.38 | 509109 |
| 2026-05-07 | 27.50 | $28.29 | 918435 |
| 2026-05-06 | 27.36 | $27.16 | 861850 |
| 2026-05-05 | 27.43 | $28.15 | 415200 |
| 2026-05-04 | 27.30 | $26.68 | 603330 |
| 2026-05-01 | 27.47 | $26.94 | 330100 |
| 2026-04-30 | 27.61 | $27.78 | 261102 |
| 2026-04-29 | 27.59 | $27.32 | 318400 |
| 2026-04-28 | 27.67 | $27.59 | 183125 |
| 2026-04-27 | 27.71 | $27.56 | 362200 |
| 2026-04-24 | 27.76 | $28.31 | 175342 |
| 2026-04-23 | 27.66 | $28.08 | 189300 |
| 2026-04-22 | 27.60 | $29.28 | 190200 |
| 2026-04-21 | 27.27 | $28.28 | 302602 |
| 2026-04-20 | 27.10 | $29.32 | 313701 |
| 2026-04-17 | 26.70 | $29.65 | 505617 |
| 2026-04-16 | 26.16 | $27.97 | 572129 |
| 2026-04-15 | 25.89 | $27.68 | 387200 |
| 2026-04-14 | 25.65 | $26.58 | 296300 |
| 2026-04-13 | 25.61 | $25.66 | 389000 |
| 2026-04-10 | 25.77 | $25.83 | 349856 |
| 2026-04-09 | 25.92 | $26.80 | 286600 |
| 2026-04-08 | 25.90 | $26.77 | 314800 |
| 2026-04-07 | 25.90 | $26.83 | 241436 |
| 2026-04-06 | 25.89 | $27.59 | 327233 |
| 2026-04-02 | 25.72 | $25.50 | 508400 |
| 2026-04-01 | 25.99 | $27.07 | 340239 |
| 2026-03-31 | 25.97 | $26.24 | 266100 |
| 2026-03-30 | 26.14 | $26.00 | 389700 |
| 2026-03-27 | 26.40 | $25.18 | 443300 |
| 2026-03-26 | 26.89 | $26.06 | 313600 |
| 2026-03-25 | 27.27 | $26.49 | 393500 |
| 2026-03-24 | 27.64 | $27.31 | 240500 |
| 2026-03-23 | 27.91 | $27.26 | 392700 |
| 2026-03-20 | 28.23 | $28.42 | 507401 |
| 2026-03-19 | 28.38 | $29.20 | 365465 |
| 2026-03-18 | 28.39 | $28.24 | 396800 |
| 2026-03-17 | 28.62 | $28.65 | 243723 |
| 2026-03-16 | 28.81 | $27.65 | 329400 |
| 2026-03-13 | 29.25 | $27.93 | 313923 |
| 2026-03-12 | 29.71 | $28.12 | 355373 |
| 2026-03-11 | 30.21 | $29.49 | 486744 |
| 2026-03-10 | 30.51 | $29.11 | 391706 |
| 2026-03-09 | 30.94 | $30.86 | 545449 |
| 2026-03-06 | 31.09 | $31.58 | 338344 |
| 2026-03-05 | 31.11 | $32.29 | 358200 |
| 2026-03-04 | 30.99 | $31.22 | 397378 |
| 2026-03-03 | 31.09 | $30.92 | 351215 |
| 2026-03-02 | 31.27 | $30.28 | 383200 |
| 2026-02-27 | 31.62 | $30.96 | 345517 |
| 2026-02-26 | 31.89 | $31.32 | 501222 |
| 2026-02-25 | 32.14 | $30.69 | 983100 |
| 2026-02-24 | 32.57 | $30.64 | 709200 |
| 2026-02-23 | 33.07 | $30.68 | 634400 |
| 2026-02-20 | 33.66 | $32.33 | 403200 |
| 2026-02-19 | 34.00 | $33.62 | 215936 |
| 2026-02-18 | 34.12 | $34.02 | 423740 |
| 2026-02-17 | 34.17 | $32.96 | 318700 |
| 2026-02-13 | 34.46 | $31.73 | 326125 |
| 2026-02-12 | 35.06 | $33.16 | 606700 |
| 2026-02-11 | 35.45 | $34.69 | 349746 |
| 2026-02-10 | 35.59 | $34.98 | 232332 |
| 2026-02-09 | 35.68 | $35.76 | 336200 |
| 2026-02-06 | 35.61 | $36.00 | 287835 |
| 2026-02-05 | 35.49 | $35.25 | 422700 |
| 2026-02-04 | 35.50 | $35.21 | 502600 |
| 2026-02-03 | 35.52 | $34.85 | 366201 |
| 2026-02-02 | 35.62 | $35.30 | 671002 |
| 2026-01-30 | 35.63 | $34.39 | 336400 |
| 2026-01-29 | 35.84 | $34.30 | 419221 |
| 2026-01-28 | 36.09 | $34.05 | 302300 |
| 2026-01-27 | 36.43 | $34.04 | 270000 |
| 2026-01-26 | 36.83 | $34.29 | 310300 |
| 2026-01-23 | 37.22 | $35.14 | 288931 |
| 2026-01-22 | 37.50 | $35.14 | 373033 |
| 2026-01-21 | 37.81 | $36.67 | 418111 |
| 2026-01-20 | 37.84 | $36.80 | 318633 |
| 2026-01-16 | 37.83 | $37.83 | 309902 |
| 2026-01-15 | 37.59 | $38.57 | 717344 |
| 2026-01-14 | 37.15 | $38.81 | 448600 |
| 2026-01-13 | 36.57 | $37.51 | 385900 |
| 2026-01-12 | 36.17 | $37.28 | 568100 |
| 2026-01-09 | 35.74 | $36.23 | 406537 |
| 2026-01-08 | 35.45 | $36.87 | 432705 |
| 2026-01-07 | 34.97 | $36.04 | 416627 |
| 2026-01-06 | 34.58 | $36.24 | 820100 |
| 2026-01-05 | 34.07 | $34.57 | 423019 |
| 2026-01-02 | 33.84 | $33.22 | 436100 |
| 2025-12-31 | 33.84 | $32.14 | 344300 |
| 2025-12-30 | 34.06 | $31.64 | 565534 |
| 2025-12-29 | 34.42 | $32.48 | 727565 |
| 2025-12-26 | 34.64 | $34.10 | 327202 |
| 2025-12-24 | 34.56 | $32.63 | 211032 |
| 2025-12-23 | 34.75 | $32.95 | 412207 |
| 2025-12-22 | 34.90 | $33.71 | 442100 |
| 2025-12-19 | 34.91 | $34.35 | 518500 |
| 2025-12-18 | 34.76 | $34.50 | 461200 |
| 2025-12-17 | 34.55 | $33.94 | 464400 |
| 2025-12-16 | 34.40 | $33.86 | 405700 |
| 2025-12-15 | 34.24 | $34.48 | 487905 |
| 2025-12-12 | 33.90 | $34.05 | 618008 |
| 2025-12-11 | 33.59 | $34.04 | 545208 |
| 2025-12-10 | 33.21 | $33.85 | 717600 |
| 2025-12-09 | 32.80 | $34.71 | 387200 |
| 2025-12-08 | 32.14 | $34.49 | 493142 |
| 2025-12-05 | 31.39 | $33.39 | 653127 |
| 2025-12-04 | 30.75 | $32.58 | 321906 |
| 2025-12-03 | 30.17 | $31.65 | 435100 |
| 2025-12-02 | 29.68 | $31.13 | 529904 |
| 2025-12-01 | 29.21 | $30.15 | 905000 |
| 2025-11-28 | 28.87 | $31.25 | 216200 |
| 2025-11-26 | 28.23 | $31.29 | 456317 |
| 2025-11-25 | 27.48 | $30.23 | 1.0M |
| 2025-11-24 | 26.82 | $28.20 | 522025 |
| 2025-11-21 | 26.49 | $28.41 | 527723 |
| 2025-11-20 | 26.06 | $26.04 | 438700 |
| 2025-11-19 | 26.05 | $26.61 | 391418 |
| 2025-11-18 | 25.93 | $26.39 | 456200 |
| 2025-11-17 | 25.83 | $26.42 | 528471 |
| 2025-11-14 | 25.71 | $26.49 | 411900 |
| 2025-11-13 | 25.55 | $26.62 | 572732 |
| 2025-11-12 | 25.34 | $25.43 | 366400 |
| 2025-11-11 | 25.35 | $25.47 | 432427 |
| 2025-11-10 | 25.36 | $25.50 | 530817 |
| 2025-11-07 | 25.36 | $24.90 | 477203 |
| 2025-11-06 | 25.50 | $24.38 | 601500 |
| 2025-11-05 | 25.76 | $25.46 | 874823 |
| 2025-11-04 | 25.84 | $24.60 | 811600 |
| 2025-11-03 | 26.11 | $24.17 | 552900 |
| 2025-10-31 | 26.52 | $24.72 | 395449 |
| 2025-10-30 | 26.88 | $24.15 | 529521 |
| 2025-10-29 | 27.41 | $25.22 | 410330 |
| 2025-10-28 | 27.80 | $25.58 | 394693 |
| 2025-10-27 | 28.17 | $26.88 | 310400 |
| 2025-10-24 | 28.32 | $27.73 | 445400 |
| 2025-10-23 | 28.31 | $27.93 | 389404 |
| 2025-10-22 | 28.24 | $28.68 | 510333 |
| 2025-10-21 | 28.01 | $28.01 | 314616 |
| 2025-10-20 | 27.86 | $27.70 | 461000 |
| 2025-10-17 | 27.76 | $27.62 | 262600 |
| 2025-10-16 | 27.64 | $28.09 | 422700 |
| 2025-10-15 | 27.40 | $28.65 | 390835 |
| 2025-10-14 | 27.00 | $27.93 | 424372 |
| 2025-10-13 | 26.68 | $26.29 | 673317 |
| 2025-10-10 | 26.65 | $25.19 | 461189 |
| 2025-10-09 | 26.83 | $26.58 | 553000 |
| 2025-10-08 | 26.75 | $26.56 | 388100 |
| 2025-10-07 | 26.65 | $26.85 | 491685 |
| 2025-10-06 | 26.47 | $27.88 | 593200 |
| 2025-10-03 | 26.04 | $28.05 | 472945 |
| 2025-10-02 | 25.49 | $27.34 | 564501 |
| 2025-10-01 | 25.00 | $26.63 | 830909 |
| 2025-09-30 | 24.58 | $24.72 | 457444 |
| 2025-09-29 | 24.48 | $24.69 | 540821 |
| 2025-09-26 | 24.38 | $24.26 | 489900 |
| 2025-09-25 | 24.34 | $24.42 | 455100 |
| 2025-09-24 | 24.27 | $25.19 | 670925 |
| 2025-09-23 | 24.02 | $24.49 | 591891 |
| 2025-09-22 | 23.87 | $23.38 | 510948 |
| 2025-09-19 | 23.93 | $23.01 | 760200 |
| 2025-09-18 | 24.07 | $24.35 | 951011 |
| 2025-09-17 | 23.95 | $24.35 | 707764 |
| 2025-09-16 | 23.82 | $24.03 | 624493 |
| 2025-09-15 | 23.72 | $24.62 | 504811 |
| 2025-09-12 | 23.48 | $23.90 | 547700 |
| 2025-09-11 | 23.35 | $24.20 | 487600 |
| 2025-09-10 | 23.14 | $23.45 | 720800 |
| 2025-09-09 | 23.05 | $23.41 | 601226 |
| 2025-09-08 | 22.95 | $23.75 | 438852 |
| 2025-09-05 | 22.77 | $23.68 | 555422 |
| 2025-09-04 | 22.56 | $23.30 | 357713 |
| 2025-09-03 | 22.41 | $22.93 | 463900 |
| 2025-09-02 | 22.31 | $23.21 | 545906 |
| 2025-08-29 | 22.14 | $23.95 | 629573 |
| 2025-08-28 | 21.78 | $23.01 | 594606 |
| 2025-08-27 | 21.57 | $22.81 | 352035 |
| 2025-08-26 | 21.37 | $22.55 | 358200 |
| 2025-08-25 | 21.19 | $22.07 | 469500 |
| 2025-08-22 | 21.09 | $22.38 | 650100 |
| 2025-08-21 | 20.91 | $21.19 | 544100 |
| 2025-08-20 | 20.97 | $21.36 | 388200 |
| 2025-08-19 | 21.00 | $21.65 | 464100 |
| 2025-08-18 | 20.98 | $21.59 | 424200 |
| 2025-08-15 | 20.97 | $21.38 | 436700 |
| 2025-08-14 | 21.02 | $21.58 | 721700 |
| 2025-08-13 | 21.03 | $21.15 | 978500 |
| 2025-08-12 | 21.15 | $21.08 | 552800 |
| 2025-08-11 | 21.31 | $20.87 | 756500 |
| 2025-08-08 | 21.55 | $21.06 | 894900 |
| 2025-08-07 | 21.79 | $20.89 | 653900 |
| 2025-08-06 | 22.11 | $20.41 | 1.2M |
| 2025-08-05 | 22.59 | $21.81 | 415800 |
| 2025-08-04 | 22.85 | $21.81 | 354400 |
| 2025-08-01 | 23.17 | $21.77 | 636500 |
| 2025-07-31 | 23.55 | $22.61 | 343900 |
| 2025-07-30 | 23.81 | $22.77 | 303400 |
| 2025-07-29 | 24.09 | $23.05 | 351000 |
| 2025-07-28 | 24.35 | $23.71 | 315700 |
| 2025-07-25 | 24.52 | $24.56 | 313200 |
| 2025-07-24 | 24.54 | $24.32 | 467900 |
| 2025-07-23 | 24.61 | $25.93 | 490500 |
| 2025-07-22 | 24.36 | $25.14 | 322100 |
| 2025-07-21 | 24.24 | $23.88 | 307100 |
| 2025-07-18 | 24.36 | $23.26 | 405900 |
| 2025-07-17 | 24.64 | $23.18 | 425100 |
| 2025-07-16 | 24.98 | $23.74 | 299700 |
| 2025-07-15 | 25.25 | $23.61 | 489600 |
| 2025-07-14 | 25.60 | $24.19 | 315700 |
| 2025-07-11 | 25.88 | $24.96 | 293900 |
| 2025-07-10 | 26.05 | $25.13 | 246500 |
| 2025-07-09 | 26.20 | $25.35 | 268300 |
| 2025-07-08 | 26.33 | $25.84 | 268500 |
| 2025-07-07 | 26.37 | $25.40 | 350800 |
| 2025-07-03 | 26.50 | $26.56 | 175200 |
| 2025-07-02 | 26.42 | $26.82 | 361000 |
| 2025-07-01 | 26.25 | $26.05 | 557100 |
| 2025-06-30 | 26.22 | $24.33 | 473800 |
| 2025-06-27 | 26.55 | $24.57 | 469100 |
| 2025-06-26 | 26.87 | $25.29 | 347900 |
| 2025-06-25 | 27.09 | $25.77 | 486900 |
| 2025-06-24 | 27.23 | $26.36 | 512700 |
| 2025-06-23 | 27.26 | $27.15 | 669100 |
| 2025-06-20 | 27.13 | $27.20 | 637600 |
| 2025-06-18 | 26.95 | $26.80 | 496200 |
| 2025-06-17 | 26.82 | $27.82 | 526900 |
| 2025-06-16 | 26.45 | $27.73 | 461800 |
| 2025-06-13 | 26.03 | $26.42 | 448500 |
| 2025-06-12 | 25.82 | $26.73 | 317900 |
| 2025-06-11 | 25.49 | $26.44 | 444300 |
| 2025-06-10 | 25.17 | $26.36 | 599900 |
| 2025-06-09 | 24.81 | $26.05 | 493700 |
| 2025-06-06 | 24.45 | $24.77 | 355200 |
| 2025-06-05 | 24.30 | $24.00 | 390400 |
| 2025-06-04 | 24.29 | $24.67 | 406900 |
| 2025-06-03 | 24.12 | $23.58 | 402900 |
| 2025-06-02 | 24.15 | $23.80 | 289900 |
| 2025-05-30 | 24.14 | $24.06 | 337600 |
| 2025-05-29 | 24.07 | $24.42 | 411900 |
| 2025-05-28 | 23.91 | $24.44 | 405900 |
| 2025-05-27 | 23.71 | $24.49 | 438500 |
| 2025-05-23 | 23.46 | $23.11 | 322800 |
| 2025-05-22 | 23.47 | $22.45 | 627800 |
| 2025-05-21 | 23.61 | $22.92 | 459800 |
| 2025-05-20 | 23.66 | $24.20 | 343800 |
| 2025-05-19 | 23.45 | $24.26 | 368800 |
| 2025-05-16 | 23.20 | $25.02 | 497100 |
| 2025-05-15 | 22.73 | $24.70 | 332300 |
| 2025-05-14 | 22.26 | $24.66 | 491800 |
| 2025-05-13 | 21.71 | $24.65 | 616200 |
| 2025-05-12 | 21.08 | $24.20 | 662600 |
| 2025-05-09 | 20.45 | $22.44 | 488600 |
| 2025-05-08 | 20.09 | $22.57 | 866600 |
| 2025-05-07 | 19.64 | $20.38 | 897800 |
| 2025-05-06 | 19.59 | $19.97 | 864500 |
| 2025-05-05 | 19.63 | $20.46 | 669100 |
| 2025-05-02 | 19.57 | $20.49 | 416500 |
| 2025-05-01 | 19.50 | $20.48 | 538900 |
| 2025-04-30 | 19.43 | $19.91 | 756800 |
| 2025-04-29 | 19.48 | $19.65 | 717200 |
| 2025-04-28 | 19.60 | $20.05 | 701700 |
| 2025-04-25 | 19.65 | $20.29 | 642300 |
| 2025-04-24 | 19.68 | $20.22 | 708900 |
| 2025-04-23 | 19.73 | $20.88 | 714200 |
| 2025-04-22 | 19.67 | $20.89 | 572600 |
| 2025-04-21 | 19.59 | $20.37 | 451900 |
| 2025-04-17 | 19.63 | $20.23 | 413700 |
| 2025-04-16 | 19.71 | $19.46 | 336100 |
| 2025-04-15 | 19.98 | $19.72 | 367400 |
| 2025-04-14 | 20.25 | $20.16 | 468500 |
| 2025-04-11 | 20.47 | $19.68 | 556600 |
| 2025-04-10 | 20.85 | $20.32 | 706400 |
| 2025-04-09 | 21.16 | $21.05 | 1.1M |
| 2025-04-08 | 21.38 | $18.77 | 804100 |
| 2025-04-07 | 22.12 | $19.83 | 2.3M |
| 2025-04-04 | 22.76 | $21.09 | 1.3M |
| 2025-04-03 | 23.25 | $21.74 | 2.1M |
| 2025-04-02 | 23.69 | $23.82 | 558300 |
| 2025-04-01 | 23.77 | $23.72 | 745100 |
| 2025-03-31 | 23.88 | $23.27 | 659200 |
| 2025-03-28 | 24.11 | $23.49 | 649600 |
| 2025-03-27 | 24.34 | $24.87 | 571300 |
| 2025-03-26 | 24.32 | $24.03 | 476700 |
| 2025-03-25 | 24.48 | $24.56 | 419700 |
| 2025-03-24 | 24.55 | $24.88 | 391200 |
| 2025-03-21 | 24.57 | $24.45 | 628200 |
| 2025-03-20 | 24.70 | $25.29 | 399000 |
| 2025-03-19 | 24.67 | $25.01 | 740800 |
| 2025-03-18 | 24.70 | $25.33 | 635600 |
| 2025-03-17 | 24.67 | $24.42 | 553800 |
| 2025-03-14 | 24.84 | $24.91 | 621900 |
| 2025-03-13 | 24.93 | $24.44 | 765800 |
| 2025-03-12 | 25.15 | $26.26 | 636400 |
| 2025-03-11 | 25.02 | $25.78 | 764300 |
| 2025-03-10 | 24.98 | $26.87 | 960700 |
| 2025-03-07 | 24.70 | $26.13 | 1.1M |
| 2025-03-06 | 24.55 | $25.50 | 1.0M |
| 2025-03-05 | 24.52 | $24.27 | 1.1M |
| 2025-03-04 | 24.74 | $23.47 | 925300 |
| 2025-03-03 | 25.18 | $23.98 | 923500 |
| 2025-02-28 | 25.59 | $25.08 | 1.3M |
| 2025-02-27 | 25.84 | $25.82 | 390300 |
| 2025-02-26 | 25.98 | $25.55 | 543700 |
| 2025-02-25 | 26.21 | $25.86 | 458100 |
| 2025-02-24 | 26.41 | $25.84 | 519200 |
| 2025-02-21 | 26.66 | $25.76 | 584500 |
| 2025-02-20 | 26.97 | $26.55 | 629800 |
| 2025-02-19 | 27.18 | $27.22 | 489200 |
| 2025-02-18 | 27.28 | $27.53 | 582600 |
| 2025-02-14 | 27.33 | $25.97 | 499800 |
| 2025-02-13 | 27.73 | $26.70 | 555000 |
| 2025-02-12 | 28.04 | $26.36 | 732600 |
| 2025-02-11 | 28.48 | $27.09 | 550300 |
| 2025-02-10 | 28.84 | $27.12 | 826300 |
| 2025-02-07 | 29.25 | $27.58 | 542500 |
| 2025-02-06 | 29.63 | $29.12 | 489600 |
| 2025-02-05 | 29.76 | $29.03 | 480000 |
| 2025-02-04 | 29.92 | $29.80 | 485000 |
| 2025-02-03 | 29.94 | $30.23 | 436900 |
| 2025-01-31 | 29.88 | $30.38 | 679900 |
| 2025-01-30 | 29.77 | $30.73 | 461200 |
| 2025-01-29 | 29.58 | $30.91 | 384000 |
| 2025-01-28 | 29.32 | $31.06 | 461500 |
| 2025-01-27 | 28.98 | $31.93 | 470100 |
| 2025-01-24 | 28.41 | $30.87 | 496800 |
| 2025-01-23 | 27.98 | $30.93 | 486900 |
| 2025-01-22 | 27.47 | $29.94 | 840800 |
| 2025-01-21 | 27.09 | $29.10 | 876400 |
| 2025-01-17 | 26.84 | $26.64 | 750100 |
| 2025-01-16 | 27.08 | $26.69 | 459200 |
| 2025-01-15 | 27.35 | $27.17 | 654200 |
| 2025-01-14 | 27.58 | $26.70 | 414900 |
| 2025-01-13 | 27.95 | $26.25 | 576600 |
| 2025-01-10 | 28.48 | $26.59 | 852200 |
| 2025-01-08 | 29.04 | $27.38 | 690200 |
| 2025-01-07 | 29.52 | $28.22 | 1.1M |
| 2025-01-06 | 29.91 | $30.04 | 587000 |
| 2025-01-03 | 29.99 | $30.34 | 566900 |
| 2025-01-02 | 30.02 | $29.89 | 625100 |
| 2024-12-31 | 30.16 | $30.10 | 475000 |
| 2024-12-30 | 30.28 | $30.41 | 410800 |
| 2024-12-27 | 30.35 | $30.66 | 570200 |
| 2024-12-26 | 30.40 | $30.45 | 333200 |
| 2024-12-24 | 30.50 | $29.92 | 177300 |
| 2024-12-23 | 30.73 | $29.54 | 604600 |
| 2024-12-20 | 31.09 | $30.39 | 890300 |
| 2024-12-19 | 31.32 | $30.10 | 772900 |
| 2024-12-18 | 31.67 | $29.68 | 724900 |
| 2024-12-17 | 32.16 | $30.92 | 521600 |
| 2024-12-16 | 32.46 | $31.43 | 399900 |
| 2024-12-13 | 32.72 | $31.16 | 436100 |
| 2024-12-12 | 33.07 | $31.60 | 410300 |
| 2024-12-11 | 33.38 | $31.98 | 636200 |
| 2024-12-10 | 33.67 | $32.49 | 521300 |
| 2024-12-09 | 33.89 | $31.44 | 609800 |
| 2024-12-06 | 34.37 | $32.42 | 392800 |
| 2024-12-05 | 34.71 | $33.23 | 683700 |
| 2024-12-04 | 34.94 | $34.60 | 302900 |
| 2024-12-03 | 34.90 | $34.58 | 370700 |
| 2024-12-02 | 34.86 | $35.41 | 508400 |
| 2024-11-29 | 34.64 | $35.92 | 269800 |
| 2024-11-27 | 34.26 | $35.07 | 349100 |
| 2024-11-26 | 34.00 | $33.98 | 299100 |
| 2024-11-25 | 33.92 | $34.78 | 555200 |
| 2024-11-22 | 33.66 | $32.96 | 396600 |
| 2024-11-21 | 33.73 | $32.73 | 342400 |
| 2024-11-20 | 33.86 | $32.52 | 402500 |
| 2024-11-19 | 34.06 | $32.24 | 504400 |
| 2024-11-18 | 34.33 | $33.75 | 702100 |
| 2024-11-15 | 34.33 | $35.30 | 531200 |
| 2024-11-14 | 33.99 | $35.59 | 628700 |
| 2024-11-13 | 33.53 | $34.86 | 547400 |
| 2024-11-12 | 33.15 | $33.72 | 416200 |
| 2024-11-11 | 32.94 | $33.63 | 492700 |
| 2024-11-08 | 32.71 | $34.45 | 477900 |
| 2024-11-07 | 32.26 | $35.24 | 478200 |
| 2024-11-06 | 31.58 | $35.99 | 1.1M |
| 2024-11-05 | 30.63 | $31.16 | 803700 |
| 2024-11-04 | 30.54 | $29.85 | 827700 |
| 2024-11-01 | 30.72 | $30.66 | 396800 |
| 2024-10-31 | 30.76 | $30.44 | 345100 |
| 2024-10-30 | 30.85 | $31.00 | 295400 |
| 2024-10-29 | 30.83 | $30.77 | 375700 |
| 2024-10-28 | 30.87 | $31.18 | 571500 |
| 2024-10-25 | 30.82 | $29.95 | 410900 |
| 2024-10-24 | 31.03 | $30.45 | 347500 |
| 2024-10-23 | 31.17 | $29.80 | 431400 |
| 2024-10-22 | 31.46 | $29.68 | 643300 |
| 2024-10-21 | 31.83 | $31.40 | 403600 |
| 2024-10-18 | 31.89 | $32.72 | 501200 |
| 2024-10-17 | 31.69 | $33.03 | 397600 |
| 2024-10-16 | 31.38 | $32.61 | 404100 |
| 2024-10-15 | 31.12 | $31.87 | 565200 |
| 2024-10-14 | 30.96 | $30.58 | 577200 |
| 2024-10-11 | 31.06 | $31.30 | 726300 |
| 2024-10-10 | 31.02 | $30.20 | 715000 |
| 2024-10-09 | 31.20 | $29.27 | 861100 |
| 2024-10-08 | 31.61 | $29.78 | 787300 |
| 2024-10-07 | 31.98 | $30.48 | 1.1M |
| 2024-10-04 | 32.26 | $32.75 | 1.2M |
| 2024-10-03 | 32.10 | $33.55 | 585600 |
| 2024-10-02 | 31.75 | $34.54 | 699200 |
| 2024-10-01 | 31.13 | $34.73 | 1.4M |
| 2024-09-30 | 30.37 | $31.23 | 539200 |
| 2024-09-27 | 30.23 | $31.64 | 693200 |
| 2024-09-26 | 29.97 | $31.56 | 679500 |
| 2024-09-25 | 29.70 | $30.34 | 551300 |
| 2024-09-24 | 29.65 | $30.54 | 877500 |
| 2024-09-23 | 29.55 | $29.68 | 845700 |
| 2024-09-20 | 29.62 | $29.61 | 3.7M |
| 2024-09-19 | 29.72 | $30.79 | 988100 |
| 2024-09-18 | 29.59 | $30.05 | 692700 |
| 2024-09-17 | 29.61 | $30.01 | 719000 |
| 2024-09-16 | 29.64 | $30.19 | 689700 |
| 2024-09-13 | 29.64 | $30.44 | 499200 |
| 2024-09-12 | 29.60 | $29.14 | 541300 |
| 2024-09-11 | 29.83 | $28.97 | 450100 |
| 2024-09-10 | 30.14 | $28.87 | 450200 |
| 2024-09-09 | 30.53 | $29.09 | 1.0M |
| 2024-09-06 | 30.94 | $30.75 | 465300 |
| 2024-09-05 | 31.07 | $30.49 | 393400 |
| 2024-09-04 | 31.28 | $31.62 | 454700 |
| 2024-09-03 | 31.29 | $30.20 | 484100 |
| 2024-08-30 | 31.61 | $31.62 | 547800 |
| 2024-08-29 | 31.68 | $31.87 | 376900 |
| 2024-08-28 | 31.71 | $32.51 | 446700 |
| 2024-08-27 | 31.62 | $31.84 | 299900 |
| 2024-08-26 | 31.66 | $31.92 | 453200 |
| 2024-08-23 | 31.69 | $32.87 | 400900 |
| 2024-08-22 | 31.53 | $32.16 | 304700 |
| 2024-08-21 | 31.50 | $32.89 | 355200 |
| 2024-08-20 | 31.31 | $33.16 | 347100 |
| 2024-08-19 | 31.05 | $32.57 | 357600 |
| 2024-08-16 | 30.87 | $32.37 | 334900 |
| 2024-08-15 | 30.72 | $32.23 | 398600 |
| 2024-08-14 | 30.58 | $30.43 | 455200 |
| 2024-08-13 | 30.81 | $31.00 | 514700 |
| 2024-08-12 | 30.97 | $29.66 | 558400 |
| 2024-08-09 | 31.44 | $30.10 | 669100 |
| 2024-08-08 | 31.90 | $29.75 | 931400 |
| 2024-08-07 | 32.52 | $30.44 | 1.3M |
| 2024-08-06 | 33.10 | $31.91 | 660500 |
| 2024-08-05 | 33.47 | $31.59 | 575100 |
| 2024-08-02 | 33.98 | $32.57 | 553500 |
| 2024-08-01 | 34.36 | $33.94 | 549000 |
| 2024-07-31 | 34.52 | $35.84 | 473600 |
| 2024-07-30 | 34.30 | $35.48 | 625600 |
| 2024-07-29 | 34.13 | $34.81 | 358100 |
| 2024-07-26 | 34.09 | $34.46 | 347500 |
| 2024-07-25 | 34.11 | $34.24 | 351800 |
| 2024-07-24 | 34.18 | $33.37 | 411900 |
| 2024-07-23 | 34.46 | $35.29 | 350500 |
| 2024-07-22 | 34.39 | $36.21 | 364500 |
| 2024-07-19 | 34.11 | $35.43 | 532000 |
| 2024-07-18 | 33.96 | $36.02 | 636800 |
| 2024-07-17 | 33.67 | $36.90 | 554000 |
| 2024-07-16 | 33.15 | $35.90 | 426700 |
| 2024-07-15 | 32.77 | $34.34 | 585600 |
| 2024-07-12 | 32.67 | $33.97 | 479700 |
| 2024-07-11 | 32.64 | $33.32 | 533300 |
| 2024-07-10 | 32.76 | $31.66 | 419600 |
| 2024-07-09 | 33.27 | $31.43 | 583200 |
| 2024-07-08 | 33.91 | $32.18 | 574500 |
| 2024-07-05 | 34.51 | $33.12 | 501300 |
| 2024-07-03 | 35.02 | $34.14 | 224000 |
| 2024-07-02 | 35.41 | $34.50 | 326800 |
| 2024-07-01 | 35.80 | $34.71 | 403200 |
| 2024-06-28 | 36.21 | $36.20 | 956700 |
| 2024-06-27 | 36.38 | $36.19 | 521200 |
| 2024-06-26 | 36.60 | $36.75 | 388600 |
| 2024-06-25 | 36.73 | $36.39 | 475300 |
| 2024-06-24 | 36.97 | $38.00 | 344000 |
| 2024-06-21 | 36.92 | $38.03 | 728800 |
| 2024-06-20 | 36.87 | $38.56 | 368000 |
| 2024-06-18 | 36.70 | $37.58 | 406200 |
| 2024-06-17 | 36.73 | $37.30 | 550600 |
| 2024-06-14 | 36.83 | $37.14 | 452600 |
| 2024-06-13 | 36.99 | $37.83 | 619900 |
| 2024-06-12 | 37.04 | $36.34 | 340300 |
| 2024-06-11 | 37.42 | $36.50 | 495100 |
| 2024-06-10 | 37.84 | $36.38 | 574300 |
| 2024-06-07 | 38.37 | $37.72 | 472800 |
| 2024-06-06 | 38.71 | $39.04 | 299900 |
| 2024-06-05 | 38.84 | $38.41 | 342300 |
| 2024-06-04 | 39.13 | $39.23 | 290300 |
| 2024-06-03 | 39.30 | $40.12 | 522200 |
| 2024-05-31 | 39.33 | $39.45 | 526900 |
| 2024-05-30 | 39.51 | $37.86 | 367400 |
| 2024-05-29 | 40.06 | $37.64 | 391100 |
| 2024-05-28 | 40.76 | $38.30 | 383300 |
| 2024-05-24 | 41.44 | $39.20 | 321800 |
| 2024-05-23 | 42.04 | $39.04 | 496100 |
| 2024-05-22 | 42.79 | $40.45 | 343800 |
| 2024-05-21 | 43.35 | $41.55 | 273200 |
| 2024-05-20 | 43.78 | $42.79 | 293300 |
| 2024-05-17 | 44.02 | $43.56 | 408400 |
| 2024-05-16 | 44.14 | $45.50 | 304300 |
| 2024-05-15 | 43.87 | $44.40 | 352000 |
| 2024-05-14 | 43.79 | $45.00 | 370800 |
| 2024-05-13 | 43.56 | $43.93 | 275400 |
| 2024-05-10 | 43.54 | $43.79 | 281900 |
| 2024-05-09 | 43.54 | $43.05 | 492800 |
| 2024-05-08 | 43.69 | $43.56 | 602400 |
| 2024-05-07 | 43.77 | $43.58 | 500900 |
| 2024-05-06 | 43.86 | $44.49 | 356900 |
| 2024-05-03 | 43.78 | $43.83 | 328100 |
| 2024-05-02 | 43.82 | $43.67 | 238200 |
| 2024-05-01 | 43.90 | $43.19 | 262900 |
| 2024-04-30 | 44.10 | $44.10 | 343600 |
| 2024-04-29 | 44.15 | $44.60 | 334100 |
| 2024-04-26 | 44.10 | $45.17 | 259900 |
| 2024-04-25 | 43.92 | $45.68 | 325400 |
| 2024-04-24 | 43.62 | $45.29 | 331500 |
| 2024-04-23 | 43.34 | $45.15 | 249800 |
| 2024-04-22 | 43.06 | $44.22 | 274000 |
| 2024-04-19 | 42.94 | $43.35 | 300700 |
| 2024-04-18 | 42.99 | $42.83 | 284100 |
| 2024-04-17 | 43.16 | $42.43 | 285100 |
| 2024-04-16 | 43.44 | $43.39 | 324900 |
| 2024-04-15 | 43.58 | $43.33 | 315100 |
| 2024-04-12 | 43.76 | $42.82 | 226300 |
| 2024-04-11 | 44.08 | $43.51 | 256800 |
| 2024-04-10 | 44.31 | $43.51 | 305000 |
| 2024-04-09 | 44.59 | $44.34 | 294400 |
| 2024-04-08 | 44.74 | $44.37 | 332500 |
| 2024-04-05 | 44.92 | $43.22 | 501400 |
| 2024-04-04 | 45.36 | $44.09 | 334900 |
| 2024-04-03 | 45.70 | $45.02 | 280700 |
| 2024-04-02 | 45.91 | $45.15 | 285300 |
| 2024-04-01 | 46.12 | $46.34 | 366000 |
| 2024-03-28 | 46.11 | $46.48 | 201700 |
| 2024-03-27 | 46.08 | $46.18 | 246200 |
| 2024-03-26 | 46.10 | $44.94 | 230200 |
| 2024-03-25 | 46.40 | $44.70 | 257900 |
| 2024-03-22 | 46.79 | $44.02 | 408600 |
| 2024-03-21 | 47.39 | $44.93 | 747100 |
| 2024-03-20 | 47.90 | $46.92 | 298200 |
| 2024-03-19 | 48.07 | $46.38 | 293600 |
| 2024-03-18 | 48.37 | $46.92 | 341400 |
| 2024-03-15 | 48.61 | $47.50 | 512600 |
| 2024-03-14 | 48.76 | $47.45 | 192800 |
| 2024-03-13 | 48.93 | $48.32 | 230900 |
| 2024-03-12 | 48.95 | $48.24 | 275400 |
| 2024-03-11 | 48.98 | $48.50 | 288200 |
| 2024-03-08 | 48.96 | $50.36 | 216500 |
| 2024-03-07 | 48.53 | $50.37 | 172900 |
| 2024-03-06 | 48.02 | $50.80 | 181900 |
| 2024-03-05 | 47.34 | $49.70 | 283600 |
| 2024-03-04 | 46.78 | $47.96 | 300400 |
| 2024-03-01 | 46.49 | $49.06 | 293600 |
| 2024-02-29 | 45.93 | $48.51 | 524200 |
| 2024-02-28 | 45.39 | $46.50 | 561600 |
| 2024-02-27 | 45.18 | $46.17 | 274200 |
| 2024-02-26 | 45.02 | $45.76 | 226400 |
| 2024-02-23 | 44.92 | $45.70 | 228300 |
| 2024-02-22 | 44.81 | $45.43 | 175100 |
| 2024-02-21 | 44.75 | $44.35 | 132700 |
| 2024-02-20 | 44.92 | $44.88 | 172600 |
| 2024-02-16 | 45.00 | $44.80 | 189100 |
| 2024-02-15 | 45.11 | $44.61 | 234000 |
| 2024-02-14 | 45.29 | $43.75 | 212700 |
| 2024-02-13 | 45.67 | $44.08 | 270200 |
| 2024-02-12 | 46.06 | $46.52 | 142500 |
| 2024-02-09 | 45.99 | $45.73 | 198600 |
| 2024-02-08 | 46.08 | $46.65 | 142100 |
| 2024-02-07 | 45.99 | $45.31 | 153700 |
| 2024-02-06 | 46.18 | $46.06 | 117800 |
| 2024-02-05 | 46.23 | $45.31 | 163500 |
| 2024-02-02 | 46.46 | $46.97 | 207700 |
| 2024-02-01 | 46.37 | $47.74 | 138000 |
| 2024-01-31 | 46.11 | $46.65 | 252100 |
| 2024-01-30 | 46.03 | $47.37 | 128100 |
| 2024-01-29 | 45.80 | $47.59 | 144200 |
| 2024-01-26 | 45.48 | $46.09 | 122700 |
| 2024-01-25 | 45.44 | $46.01 | 113800 |
| 2024-01-24 | 45.40 | $45.33 | 159200 |
| 2024-01-23 | 45.51 | $46.03 | 181600 |
| 2024-01-22 | 45.50 | $46.12 | 293600 |
| 2024-01-19 | 45.47 | $44.94 | 207300 |
| 2024-01-18 | 45.68 | $44.57 | 181500 |
| 2024-01-17 | 46.02 | $43.87 | 168200 |
| 2024-01-16 | 46.56 | $44.13 | 299800 |
| 2024-01-12 | 47.14 | $44.39 | 283900 |
| 2024-01-11 | 47.75 | $46.77 | 240800 |
| 2024-01-10 | 47.97 | $47.77 | 184500 |
| 2024-01-09 | 48.00 | $46.66 | 149600 |
| 2024-01-08 | 48.28 | $47.29 | 173600 |
| 2024-01-05 | 48.47 | $45.86 | 211100 |
| 2024-01-04 | 48.98 | $46.27 | 286500 |
| 2024-01-03 | 49.49 | $46.31 | 329600 |
| 2024-01-02 | 50.07 | $49.07 | 215300 |
| 2023-12-29 | 50.15 | $49.65 | 304800 |
| 2023-12-28 | 50.12 | $50.42 | 166300 |
| 2023-12-27 | 49.92 | $50.85 | 255500 |
| 2023-12-26 | 49.58 | $51.03 | 250300 |
| 2023-12-22 | 49.15 | $49.20 | 130100 |
| 2023-12-21 | 49.02 | $48.98 | 134000 |
| 2023-12-20 | 48.92 | $47.94 | 213000 |
| 2023-12-19 | 49.01 | $49.23 | 145200 |
| 2023-12-18 | 48.84 | $49.07 | 265900 |
| 2023-12-15 | 48.67 | $49.34 | 600700 |
| 2023-12-14 | 48.41 | $51.44 | 266400 |
| 2023-12-13 | 47.66 | $50.44 | 249000 |
| 2023-12-12 | 47.00 | $48.19 | 149500 |
| 2023-12-11 | 46.70 | $48.54 | 133100 |
| 2023-12-08 | 46.28 | $49.23 | 172700 |
| 2023-12-07 | 45.65 | $49.29 | 291500 |
| 2023-12-06 | 44.90 | $48.08 | 409500 |
| 2023-12-05 | 44.29 | $45.61 | 222400 |
| 2023-12-04 | 44.11 | $46.20 | 197800 |
| 2023-12-01 | 43.78 | $46.20 | 284100 |
| 2023-11-30 | 43.40 | $43.47 | 276700 |
| 2023-11-29 | 43.54 | $43.45 | 215400 |
| 2023-11-28 | 43.72 | $43.53 | 153500 |
| 2023-11-27 | 43.92 | $44.04 | 150200 |
| 2023-11-24 | 44.05 | $44.80 | 122200 |
| 2023-11-22 | 44.05 | $45.00 | 153600 |
| 2023-11-21 | 44.02 | $44.65 | 161500 |
| 2023-11-20 | 44.06 | $44.96 | 262400 |
| 2023-11-17 | 44.06 | $45.58 | 218700 |
| 2023-11-16 | 43.93 | $45.06 | 183800 |
| 2023-11-15 | 43.90 | $45.88 | 225300 |
| 2023-11-14 | 43.71 | $45.23 | 267600 |
| 2023-11-13 | 43.63 | $42.81 | 256900 |
| 2023-11-10 | 44.07 | $42.55 | 238500 |
| 2023-11-09 | 44.64 | $43.08 | 252300 |
| 2023-11-08 | 45.20 | $43.77 | 271000 |
| 2023-11-07 | 45.73 | $43.60 | 268200 |
| 2023-11-06 | 46.38 | $45.04 | 214400 |
| 2023-11-03 | 46.84 | $45.52 | 257000 |
| 2023-11-02 | 47.28 | $44.68 | 454200 |
| 2023-11-01 | 47.98 | $44.40 | 649300 |
| 2023-10-31 | 48.85 | $49.29 | 294500 |
| 2023-10-30 | 48.84 | $49.44 | 177500 |
| 2023-10-27 | 48.80 | $48.85 | 135400 |
| 2023-10-26 | 48.89 | $48.91 | 152200 |
| 2023-10-25 | 48.97 | $49.22 | 148400 |
| 2023-10-24 | 49.02 | $49.36 | 167100 |
| 2023-10-23 | 49.04 | $50.14 | 201700 |
| 2023-10-20 | 48.91 | $51.00 | 216200 |
| 2023-10-19 | 48.58 | $51.41 | 271400 |
| 2023-10-18 | 48.12 | $51.10 | 220600 |
| 2023-10-17 | 47.66 | $51.00 | 322400 |
| 2023-10-16 | 47.16 | $48.09 | 170400 |
| 2023-10-13 | 47.20 | $46.35 | 155700 |
| 2023-10-12 | 47.63 | $45.81 | 281800 |
| 2023-10-11 | 48.25 | $47.14 | 375300 |
| 2023-10-10 | 48.70 | $49.25 | 226000 |
| 2023-10-09 | 48.79 | $49.12 | 168800 |
| 2023-10-06 | 48.93 | $48.69 | 276600 |
| 2023-10-05 | 49.20 | $49.63 | 259200 |
| 2023-10-04 | 49.32 | $49.05 | 210500 |
| 2023-10-03 | 49.60 | $48.18 | 246200 |
| 2023-10-02 | 50.11 | $51.01 | 406800 |
| 2023-09-29 | 50.12 | $49.45 | 218100 |
| 2023-09-28 | 50.47 | $50.39 | 247300 |
| 2023-09-27 | 50.69 | $48.11 | 201500 |
| 2023-09-26 | 51.43 | $49.36 | 243500 |
| 2023-09-25 | 52.04 | $50.32 | 250000 |
| 2023-09-22 | 52.55 | $51.91 | 196700 |
| 2023-09-21 | 52.82 | $52.92 | 272900 |
| 2023-09-20 | 52.92 | $54.07 | 223400 |
| 2023-09-19 | 52.80 | $53.28 | 265700 |
| 2023-09-18 | 52.83 | $53.14 | 199100 |
| 2023-09-15 | 52.91 | $53.86 | 477400 |
| 2023-09-14 | 52.86 | $53.95 | 210200 |
| 2023-09-13 | 52.78 | $52.38 | 221300 |
| 2023-09-12 | 53.03 | $53.11 | 281600 |
| 2023-09-11 | 53.18 | $52.52 | 307000 |
| 2023-09-08 | 53.49 | $52.52 | 158400 |
| 2023-09-07 | 53.85 | $53.76 | 208000 |
| 2023-09-06 | 54.01 | $53.21 | 215800 |
| 2023-09-05 | 54.32 | $53.59 | 336000 |
| 2023-09-01 | 54.61 | $54.82 | 172400 |
| 2023-08-31 | 54.70 | $54.78 | 198300 |
| 2023-08-30 | 54.81 | $55.59 | 187200 |
| 2023-08-29 | 54.78 | $55.47 | 250100 |
| 2023-08-28 | 54.77 | $56.41 | 324300 |
| 2023-08-25 | 54.58 | $54.80 | 265500 |
| 2023-08-24 | 54.69 | $55.30 | 276400 |
| 2023-08-23 | 54.73 | $54.37 | 251700 |
| 2023-08-22 | 54.99 | $54.95 | 184400 |
| 2023-08-21 | 55.17 | $53.97 | 223000 |
| 2023-08-18 | 55.59 | $54.39 | 159900 |
| 2023-08-17 | 56.00 | $54.37 | 183500 |
| 2023-08-16 | 56.48 | $54.40 | 294200 |
| 2023-08-15 | 57.05 | $55.81 | 189600 |
| 2023-08-14 | 57.41 | $56.59 | 217400 |
| 2023-08-11 | 57.67 | $56.96 | 307700 |
| 2023-08-10 | 57.91 | $56.68 | 281500 |
| 2023-08-09 | 58.24 | $58.29 | 151100 |
| 2023-08-08 | 58.28 | $58.09 | 203600 |
| 2023-08-07 | 58.38 | $58.58 | 284300 |
| 2023-08-04 | 58.40 | $57.25 | 232500 |
| 2023-08-03 | 58.70 | $57.65 | 444000 |
| 2023-08-02 | 58.97 | $58.80 | 323900 |
| 2023-08-01 | 59.04 | $58.64 | 221400 |
| 2023-07-31 | 59.15 | $60.32 | 242200 |
| 2023-07-28 | 58.93 | $59.06 | 147200 |
| 2023-07-27 | 58.95 | $59.71 | 200400 |
| 2023-07-26 | 58.83 | $59.35 | 205900 |
| 2023-07-25 | 58.78 | $59.15 | 172500 |
| 2023-07-24 | 58.75 | $59.86 | 169600 |
| 2023-07-21 | 58.58 | $59.53 | 200900 |
| 2023-07-20 | 58.46 | $59.39 | 197400 |
| 2023-07-19 | 58.34 | $59.75 | 162300 |
| 2023-07-18 | 58.14 | $59.15 | 167700 |
| 2023-07-17 | 58.04 | $58.82 | 189900 |
| 2023-07-14 | 58.00 | $59.34 | 230200 |
| 2023-07-13 | 57.84 | $59.88 | 132700 |
| 2023-07-12 | 57.56 | $59.30 | 204300 |
| 2023-07-11 | 57.36 | $58.80 | 154900 |
| 2023-07-10 | 57.25 | $58.46 | 173200 |
| 2023-07-07 | 57.19 | $57.54 | 197600 |
| 2023-07-06 | 57.34 | $56.92 | 176400 |
| 2023-07-05 | 57.64 | $56.75 | 214400 |
| 2023-07-03 | 58.05 | $58.79 | 138500 |
| 2023-06-30 | 58.10 | $58.03 | 218100 |
| 2023-06-29 | 58.32 | $59.10 | 196200 |
| 2023-06-28 | 58.37 | $57.52 | 248500 |
| 2023-06-27 | 58.77 | $58.52 | 171800 |
| 2023-06-26 | 59.04 | $57.89 | 158300 |
| 2023-06-23 | 59.49 | $57.58 | 419900 |
| 2023-06-22 | 60.09 | $59.04 | 218900 |
| 2023-06-21 | 60.48 | $59.64 | 256600 |
| 2023-06-20 | 60.82 | $59.24 | 288700 |
| 2023-06-16 | 61.31 | $59.43 | 502700 |
| 2023-06-15 | 61.84 | $60.60 | 339700 |
| 2023-06-14 | 62.22 | $60.89 | 458300 |
| 2023-06-13 | 62.60 | $64.21 | 221800 |
| 2023-06-12 | 62.35 | $62.99 | 185800 |
| 2023-06-09 | 62.33 | $61.78 | 201300 |
| 2023-06-08 | 62.55 | $63.59 | 184500 |
| 2023-06-07 | 62.44 | $65.11 | 392600 |
| 2023-06-06 | 62.00 | $61.78 | 173800 |
| 2023-06-05 | 62.19 | $61.07 | 216700 |
| 2023-06-02 | 62.57 | $63.49 | 148700 |
| 2023-06-01 | 62.51 | $61.00 | 168700 |
| 2023-05-31 | 62.97 | $59.83 | 293100 |
| 2023-05-30 | 63.76 | $60.29 | 270800 |
| 2023-05-26 | 64.58 | $62.79 | 216600 |
| 2023-05-25 | 65.01 | $63.19 | 216900 |
| 2023-05-24 | 65.43 | $64.84 | 165500 |
| 2023-05-23 | 65.56 | $66.33 | 184700 |
| 2023-05-22 | 65.41 | $65.69 | 185700 |
| 2023-05-19 | 65.36 | $67.86 | 239600 |
| 2023-05-18 | 64.85 | $68.56 | 295300 |
| 2023-05-17 | 64.12 | $67.01 | 288400 |
| 2023-05-16 | 63.60 | $63.89 | 209300 |
| 2023-05-15 | 63.65 | $64.20 | 183500 |
| 2023-05-12 | 63.66 | $64.50 | 195500 |
| 2023-05-11 | 63.61 | $64.88 | 358000 |
| 2023-05-10 | 63.48 | $64.38 | 313900 |
| 2023-05-09 | 63.44 | $64.12 | 267900 |
| 2023-05-08 | 63.46 | $63.16 | 321700 |
| 2023-05-05 | 63.70 | $64.80 | 296700 |
| 2023-05-04 | 63.63 | $65.14 | 367800 |
| 2023-05-03 | 63.49 | $64.70 | 757300 |
| 2023-05-02 | 63.43 | $63.36 | 605700 |
| 2023-05-01 | 63.65 | $63.66 | 399000 |
| 2023-04-28 | 63.86 | $64.93 | 298400 |
| 2023-04-27 | 63.84 | $63.44 | 390800 |
| 2023-04-26 | 64.14 | $62.32 | 262900 |
| 2023-04-25 | 64.74 | $62.64 | 233600 |
| 2023-04-24 | 65.38 | $64.36 | 248500 |
| 2023-04-21 | 65.76 | $65.28 | 221300 |
| 2023-04-20 | 66.02 | $65.62 | 139700 |
| 2023-04-19 | 66.26 | $65.75 | 135600 |
| 2023-04-18 | 66.52 | $65.84 | 192800 |
| 2023-04-17 | 66.81 | $66.15 | 228500 |
| 2023-04-14 | 67.08 | $67.83 | 140400 |
| 2023-04-13 | 67.05 | $68.29 | 158400 |
| 2023-04-12 | 66.93 | $67.25 | 254800 |
| 2023-04-11 | 67.02 | $69.83 | 171700 |
| 2023-04-10 | 66.58 | $68.91 | 226200 |
| 2023-04-06 | 66.27 | $68.19 | 193900 |
| 2023-04-05 | 66.08 | $67.60 | 216700 |
| 2023-04-04 | 66.00 | $68.22 | 324000 |
| 2023-04-03 | 65.78 | $68.52 | 296200 |
| 2023-03-31 | 65.48 | $67.64 | 305800 |
| 2023-03-30 | 65.33 | $66.21 | 212100 |
| 2023-03-29 | 65.47 | $66.20 | 184300 |
| 2023-03-28 | 65.66 | $66.08 | 142900 |
| 2023-03-27 | 65.91 | $65.80 | 220400 |
| 2023-03-24 | 66.29 | $66.50 | 202300 |
| 2023-03-23 | 66.60 | $66.93 | 274000 |
| 2023-03-22 | 66.88 | $67.59 | 192100 |
| 2023-03-21 | 67.09 | $68.54 | 263100 |
| 2023-03-20 | 67.14 | $67.21 | 297900 |
| 2023-03-17 | 67.51 | $65.50 | 424800 |
| 2023-03-16 | 68.32 | $66.70 | 338500 |
| 2023-03-15 | 69.01 | $64.67 | 380000 |
| 2023-03-14 | 70.27 | $65.93 | 446800 |
| 2023-03-13 | 71.48 | $66.32 | 369900 |
| 2023-03-10 | 72.81 | $67.89 | 286000 |
| 2023-03-09 | 74.03 | $69.48 | 347300 |
| 2023-03-08 | 75.12 | $72.17 | 275700 |
| 2023-03-07 | 75.82 | $71.95 | 378800 |
| 2023-03-06 | 76.69 | $73.74 | 344400 |
| 2023-03-03 | 77.32 | $74.94 | 340200 |
| 2023-03-02 | 77.79 | $74.46 | 344500 |
| 2023-03-01 | 78.44 | $72.23 | 618100 |
| 2023-02-28 | 79.66 | $76.67 | 396900 |
| 2023-02-27 | 80.14 | $76.87 | 270800 |
| 2023-02-24 | 80.63 | $78.02 | 321400 |
| 2023-02-23 | 80.96 | $79.41 | 218900 |
| 2023-02-22 | 81.03 | $80.95 | 203500 |
| 2023-02-21 | 80.77 | $78.77 | 280800 |
| 2023-02-17 | 80.91 | $81.46 | 411400 |
| 2023-02-16 | 80.50 | $82.01 | 272300 |
| 2023-02-15 | 79.90 | $80.14 | 323100 |
| 2023-02-14 | 79.57 | $78.51 | 241200 |
| 2023-02-13 | 79.53 | $77.75 | 205600 |
| 2023-02-10 | 79.62 | $76.79 | 139700 |
| 2023-02-09 | 79.91 | $77.51 | 223800 |
| 2023-02-08 | 80.08 | $79.15 | 189300 |
| 2023-02-07 | 79.92 | $81.31 | 191000 |
| 2023-02-06 | 79.25 | $80.38 | 166900 |
| 2023-02-03 | 78.66 | $80.48 | 249200 |
| 2023-02-02 | 77.93 | $80.72 | 326800 |
| 2023-02-01 | 77.03 | $76.76 | 255500 |
| 2023-01-31 | 76.79 | $77.31 | 289700 |
| 2023-01-30 | 76.39 | $75.40 | 232700 |
| 2023-01-27 | 76.31 | $76.90 | 131800 |
| 2023-01-26 | 75.88 | $76.52 | 183600 |
| 2023-01-25 | 75.45 | $76.38 | 214800 |
| 2023-01-24 | 74.97 | $75.14 | 406800 |
| 2023-01-23 | 74.66 | $79.11 | 281300 |
| 2023-01-20 | 73.45 | $76.71 | 180300 |
| 2023-01-19 | 72.54 | $74.03 | 274000 |
| 2023-01-18 | 72.04 | $75.18 | 206100 |
| 2023-01-17 | 71.21 | $74.78 | 145200 |
| 2023-01-13 | 70.32 | $76.05 | 137200 |
| 2023-01-12 | 69.02 | $74.27 | 234400 |
| 2023-01-11 | 67.88 | $72.37 | 229500 |
| 2023-01-10 | 66.95 | $71.07 | 185200 |
| 2023-01-09 | 66.16 | $69.39 | 250700 |
| 2023-01-06 | 65.60 | $68.25 | 200900 |
| 2023-01-05 | 65.20 | $66.42 | 184600 |
| 2023-01-04 | 65.13 | $68.38 | 255400 |
| 2023-01-03 | 64.64 | $66.33 | 296600 |
| 2022-12-30 | 64.52 | $64.60 | 195300 |
| 2022-12-29 | 64.75 | $64.85 | 247000 |
| 2022-12-28 | 64.98 | $64.09 | 149800 |
| 2022-12-27 | 65.43 | $63.98 | 242500 |
| 2022-12-23 | 65.98 | $65.39 | 185900 |
| 2022-12-22 | 66.33 | $65.52 | 238600 |
| 2022-12-21 | 66.72 | $64.81 | 263100 |
| 2022-12-20 | 67.34 | $64.70 | 317600 |
| 2022-12-19 | 68.09 | $64.59 | 282200 |
| 2022-12-16 | 68.99 | $67.18 | 418500 |
| 2022-12-15 | 69.49 | $68.57 | 198400 |
| 2022-12-14 | 69.79 | $68.85 | 303900 |
| 2022-12-13 | 70.08 | $68.13 | 301500 |
| 2022-12-12 | 70.58 | $69.10 | 173700 |
| 2022-12-09 | 70.95 | $69.22 | 121100 |
| 2022-12-08 | 71.36 | $69.62 | 193100 |
| 2022-12-07 | 71.76 | $68.16 | 178100 |
| 2022-12-06 | 72.52 | $67.83 | 235100 |
| 2022-12-05 | 73.47 | $70.01 | 174500 |
| 2022-12-02 | 74.12 | $72.95 | 164300 |
| 2022-12-01 | 74.24 | $74.29 | 244700 |
| 2022-11-30 | 74.09 | $74.59 | 368100 |
| 2022-11-29 | 73.85 | $73.08 | 177400 |
| 2022-11-28 | 73.89 | $73.62 | 157900 |
| 2022-11-25 | 73.80 | $74.20 | 132900 |
| 2022-11-23 | 73.58 | $72.95 | 170200 |
| 2022-11-22 | 73.58 | $72.59 | 136500 |
| 2022-11-21 | 73.64 | $71.96 | 196700 |
| 2022-11-18 | 73.84 | $73.77 | 232400 |
| 2022-11-17 | 73.68 | $72.11 | 295000 |
| 2022-11-16 | 73.83 | $72.65 | 255500 |
| 2022-11-15 | 73.89 | $73.11 | 205300 |
| 2022-11-14 | 73.85 | $74.14 | 199900 |
| 2022-11-11 | 73.58 | $75.01 | 315600 |
| 2022-11-10 | 73.06 | $74.55 | 321800 |
| 2022-11-09 | 72.56 | $71.77 | 223200 |
| 2022-11-08 | 72.54 | $74.00 | 323500 |
| 2022-11-07 | 72.05 | $73.89 | 253100 |
| 2022-11-04 | 71.49 | $72.86 | 251000 |
| 2022-11-03 | 71.06 | $72.05 | 269900 |
| 2022-11-02 | 70.71 | $70.93 | 447900 |
| 2022-11-01 | 70.54 | $70.38 | 519600 |
| 2022-10-31 | 70.45 | $72.09 | 257800 |
| 2022-10-28 | 69.99 | $73.52 | 287300 |
| 2022-10-27 | 69.14 | $72.20 | 187400 |
| 2022-10-26 | 68.42 | $70.27 | 293400 |
| 2022-10-25 | 68.00 | $68.72 | 173100 |
| 2022-10-24 | 67.84 | $66.56 | 294600 |
| 2022-10-21 | 68.11 | $69.76 | 223000 |
| 2022-10-20 | 67.74 | $69.29 | 257400 |
| 2022-10-19 | 67.42 | $69.90 | 94100 |
| 2022-10-18 | 66.91 | $70.28 | 130700 |
| 2022-10-17 | 66.25 | $69.00 | 166500 |
| 2022-10-14 | 65.75 | $66.98 | 126800 |
| 2022-10-13 | 65.60 | $68.62 | 187400 |
| 2022-10-12 | 65.10 | $66.50 | 201400 |
| 2022-10-11 | 64.96 | $65.22 | 160400 |
| 2022-10-10 | 65.08 | $65.13 | 187700 |
| 2022-10-07 | 65.25 | $65.81 | 171700 |
| 2022-10-06 | 65.31 | $67.03 | 194400 |
| 2022-10-05 | 65.13 | $68.40 | 223900 |
| 2022-10-04 | 64.65 | $67.12 | 286500 |
| 2022-10-03 | 64.37 | $63.45 | 250800 |
| 2022-09-30 | 64.83 | $63.56 | 161300 |
| 2022-09-29 | 65.36 | $64.38 | 188600 |
| 2022-09-28 | 65.81 | $64.55 | 166100 |
| 2022-09-27 | 66.30 | $62.86 | 157500 |
| 2022-09-26 | 67.25 | $61.87 | 169200 |
| 2022-09-23 | 68.56 | $62.92 | 215900 |
| 2022-09-22 | 69.87 | $64.96 | 335900 |
| 2022-09-21 | 70.96 | $69.29 | 139900 |
| 2022-09-20 | 71.32 | $69.98 | 191600 |
| 2022-09-19 | 71.58 | $71.45 | 315000 |
| 2022-09-16 | 71.58 | $72.25 | 629800 |
| 2022-09-15 | 71.41 | $74.69 | 288100 |
| 2022-09-14 | 70.69 | $71.69 | 144600 |
| 2022-09-13 | 70.50 | $71.33 | 171500 |
| 2022-09-12 | 70.35 | $74.32 | 238200 |
| 2022-09-09 | 69.54 | $71.97 | 205100 |
| 2022-09-08 | 69.11 | $70.54 | 245000 |
| 2022-09-07 | 68.91 | $68.38 | 202000 |
| 2022-09-06 | 69.14 | $64.88 | 301800 |
| 2022-09-02 | 70.16 | $68.21 | 188900 |
| 2022-09-01 | 70.63 | $67.69 | 182800 |
| 2022-08-31 | 71.30 | $66.60 | 153800 |
| 2022-08-30 | 72.30 | $67.57 | 189400 |
| 2022-08-29 | 73.26 | $69.56 | 211200 |
| 2022-08-26 | 73.94 | $70.01 | 199800 |
| 2022-08-25 | 74.64 | $74.13 | 146600 |
| 2022-08-24 | 74.57 | $73.50 | 157300 |
| 2022-08-23 | 74.61 | $72.74 | 131400 |
| 2022-08-22 | 74.81 | $72.55 | 199200 |
| 2022-08-19 | 75.07 | $73.12 | 225500 |
| 2022-08-18 | 75.24 | $76.11 | 163000 |
| 2022-08-17 | 74.80 | $76.10 | 231100 |
| 2022-08-16 | 74.27 | $76.44 | 207300 |
| 2022-08-15 | 73.58 | $74.52 | 179400 |
| 2022-08-12 | 73.17 | $75.16 | 207900 |
| 2022-08-11 | 72.55 | $72.65 | 267900 |
| 2022-08-10 | 72.35 | $75.65 | 281100 |
| 2022-08-09 | 71.47 | $71.56 | 293600 |
| 2022-08-08 | 71.31 | $72.38 | 298600 |
| 2022-08-05 | 70.94 | $70.55 | 154500 |
| 2022-08-04 | 70.90 | $72.05 | 232300 |
| 2022-08-03 | 70.52 | $75.03 | 154400 |
| 2022-08-02 | 69.45 | $72.19 | 104400 |
| 2022-08-01 | 68.80 | $71.76 | 160200 |
| 2022-07-29 | 68.14 | $71.31 | 178500 |
| 2022-07-28 | 67.46 | $70.89 | 188200 |
| 2022-07-27 | 66.76 | $68.06 | 129200 |
| 2022-07-26 | 66.56 | $64.74 | 148900 |
| 2022-07-25 | 67.02 | $66.29 | 170400 |
| 2022-07-22 | 67.23 | $67.54 | 192200 |
| 2022-07-21 | 67.21 | $67.99 | 183700 |
| 2022-07-20 | 67.10 | $69.55 | 238200 |
| 2022-07-19 | 66.65 | $69.50 | 228800 |
| 2022-07-18 | 66.14 | $67.02 | 158100 |
| 2022-07-15 | 66.08 | $67.78 | 160500 |
| 2022-07-14 | 65.85 | $65.58 | 122400 |
| 2022-07-13 | 66.06 | $66.07 | 151900 |
| 2022-07-12 | 66.20 | $65.91 | 184600 |
| 2022-07-11 | 66.41 | $66.56 | 163600 |
| 2022-07-08 | 66.53 | $67.67 | 125100 |
| 2022-07-07 | 66.43 | $68.61 | 116200 |
| 2022-07-06 | 66.13 | $67.18 | 123700 |
| 2022-07-05 | 66.09 | $69.32 | 187200 |
| 2022-07-01 | 65.61 | $67.49 | 168200 |
| 2022-06-30 | 65.44 | $65.08 | 211200 |
| 2022-06-29 | 65.77 | $65.15 | 170900 |
| 2022-06-28 | 66.15 | $66.01 | 327700 |
| 2022-06-27 | 66.41 | $67.96 | 227600 |
| 2022-06-24 | 66.33 | $67.71 | 340500 |
| 2022-06-23 | 66.29 | $64.11 | 282400 |
| 2022-06-22 | 67.02 | $63.07 | 265500 |
| 2022-06-21 | 68.10 | $63.29 | 237300 |
| 2022-06-17 | 69.31 | $67.13 | 329800 |
| 2022-06-16 | 69.92 | $64.30 | 285800 |
| 2022-06-15 | 71.23 | $69.04 | 246400 |
| 2022-06-14 | 71.76 | $67.49 | 205800 |
| 2022-06-13 | 72.69 | $68.50 | 338400 |
| 2022-06-10 | 73.57 | $71.68 | 164700 |
| 2022-06-09 | 73.91 | $74.46 | 126500 |
| 2022-06-08 | 73.72 | $74.74 | 95000 |
| 2022-06-07 | 73.43 | $74.49 | 138500 |
| 2022-06-06 | 73.15 | $75.14 | 231100 |
| 2022-06-03 | 72.69 | $74.11 | 116700 |
| 2022-06-02 | 72.36 | $75.16 | 139900 |
| 2022-06-01 | 71.76 | $74.10 | 199600 |
| 2022-05-31 | 71.29 | $73.49 | 245600 |
| 2022-05-27 | 70.88 | $76.08 | 176600 |
| 2022-05-26 | 69.86 | $75.30 | 332100 |
| 2022-05-25 | 68.84 | $70.68 | 378800 |
| 2022-05-24 | 68.65 | $66.94 | 343200 |
| 2022-05-23 | 69.22 | $68.57 | 279300 |
| 2022-05-20 | 69.54 | $67.23 | 286600 |
| 2022-05-19 | 70.21 | $68.21 | 270400 |
| 2022-05-18 | 70.79 | $68.06 | 363500 |
| 2022-05-17 | 71.51 | $71.30 | 363900 |
| 2022-05-16 | 71.66 | $69.91 | 417400 |
| 2022-05-13 | 72.13 | $75.57 | 282200 |
| 2022-05-12 | 71.49 | $73.07 | 455500 |
| 2022-05-11 | 71.28 | $67.30 | 435800 |
| 2022-05-10 | 72.26 | $71.88 | 292900 |
| 2022-05-09 | 72.43 | $68.98 | 383400 |
| 2022-05-06 | 73.25 | $74.25 | 306200 |
| 2022-05-05 | 73.10 | $70.68 | 218900 |
| 2022-05-04 | 73.67 | $73.39 | 375700 |
| 2022-05-03 | 73.77 | $73.61 | 217600 |
| 2022-05-02 | 73.83 | $74.60 | 329300 |
| 2022-04-29 | 73.71 | $71.69 | 112900 |
| 2022-04-28 | 74.17 | $73.96 | 110500 |
| 2022-04-27 | 74.24 | $72.43 | 120100 |
| 2022-04-26 | 74.63 | $72.44 | 158100 |
| 2022-04-25 | 75.09 | $77.30 | 155500 |
| 2022-04-22 | 74.60 | $75.42 | 174600 |
| 2022-04-21 | 74.43 | $77.40 | 115300 |
| 2022-04-20 | 73.81 | $76.40 | 107200 |
| 2022-04-19 | 73.30 | $75.08 | 184000 |
| 2022-04-18 | 72.99 | $73.50 | 155900 |
| 2022-04-14 | 72.98 | $73.75 | 160300 |
| 2022-04-13 | 72.91 | $74.11 | 180600 |
| 2022-04-12 | 72.75 | $70.83 | 220500 |
| 2022-04-11 | 73.27 | $70.48 | 244700 |
| 2022-04-08 | 73.96 | $71.16 | 188000 |
| 2022-04-07 | 74.61 | $71.25 | 147600 |
| 2022-04-06 | 75.35 | $71.95 | 213500 |
| 2022-04-05 | 76.06 | $74.02 | 158800 |
| 2022-04-04 | 76.44 | $76.39 | 231400 |
| 2022-04-01 | 76.39 | $75.59 | 212300 |
| 2022-03-31 | 76.49 | $77.95 | 320200 |
| 2022-03-30 | 76.11 | $77.53 | 234400 |
| 2022-03-29 | 75.75 | $77.90 | 232900 |
| 2022-03-28 | 75.25 | $74.35 | 161700 |
| 2022-03-25 | 75.42 | $75.03 | 271000 |
| 2022-03-24 | 75.48 | $76.92 | 300600 |
| 2022-03-23 | 75.14 | $74.39 | 274000 |
| 2022-03-22 | 75.28 | $76.97 | 267600 |
| 2022-03-21 | 74.90 | $76.50 | 223300 |
| 2022-03-18 | 74.55 | $78.78 | 336900 |
| 2022-03-17 | 73.67 | $77.71 | 230300 |
| 2022-03-16 | 72.88 | $77.03 | 305800 |
| 2022-03-15 | 72.11 | $72.20 | 217600 |
| 2022-03-14 | 72.24 | $71.72 | 252700 |
| 2022-03-11 | 72.50 | $71.86 | 301300 |
| 2022-03-10 | 72.78 | $72.93 | 356900 |
| 2022-03-09 | 72.88 | $72.54 | 644900 |
| 2022-03-08 | 73.09 | $66.02 | 496300 |
| 2022-03-07 | 74.72 | $63.28 | 760400 |
| 2022-03-04 | 77.18 | $70.08 | 431200 |
| 2022-03-03 | 78.61 | $72.37 | 509000 |
| 2022-03-02 | 79.77 | $71.11 | 972300 |
| 2022-03-01 | 81.37 | $78.33 | 457400 |
| 2022-02-28 | 81.70 | $83.84 | 332600 |
| 2022-02-25 | 80.90 | $84.09 | 267200 |
| 2022-02-24 | 79.90 | $81.28 | 319200 |
| 2022-02-23 | 79.32 | $79.67 | 407900 |
| 2022-02-22 | 78.98 | $81.01 | 353400 |
| 2022-02-18 | 78.28 | $80.12 | 347800 |
| 2022-02-17 | 77.64 | $80.43 | 188000 |
| 2022-02-16 | 76.83 | $82.23 | 249300 |
| 2022-02-15 | 75.49 | $81.46 | 306100 |
| 2022-02-14 | 74.10 | $77.40 | 271100 |
| 2022-02-11 | 73.34 | $76.51 | 190900 |
| 2022-02-10 | 72.64 | $77.44 | 184500 |
| 2022-02-09 | 71.63 | $78.19 | 195400 |
| 2022-02-08 | 70.30 | $75.87 | 238900 |
| 2022-02-07 | 69.25 | $74.26 | 252000 |
| 2022-02-04 | 68.39 | $72.56 | 223500 |
| 2022-02-03 | 67.75 | $71.56 | 180400 |
| 2022-02-02 | 67.24 | $71.57 | 455500 |
| 2022-02-01 | 66.67 | $71.06 | 401200 |
| 2022-01-31 | 66.12 | $67.85 | 286800 |
| 2022-01-28 | 66.19 | $66.21 | 229100 |
| 2022-01-27 | 66.63 | $64.72 | 204500 |
| 2022-01-26 | 67.48 | $66.05 | 305700 |
| 2022-01-25 | 68.21 | $67.68 | 484800 |
| 2022-01-24 | 68.73 | $66.59 | 616000 |
| 2022-01-21 | 69.59 | $62.75 | 548000 |
| 2022-01-20 | 71.41 | $64.83 | 449800 |
| 2022-01-19 | 73.11 | $70.24 | 425200 |
| 2022-01-18 | 73.94 | $69.49 | 417700 |
| 2022-01-14 | 75.08 | $72.26 | 304400 |
| 2022-01-13 | 75.83 | $74.17 | 297600 |
| 2022-01-12 | 76.30 | $73.43 | 305200 |
| 2022-01-11 | 77.01 | $74.88 | 211900 |
| 2022-01-10 | 77.53 | $77.49 | 170500 |
| 2022-01-07 | 77.58 | $76.79 | 158100 |
| 2022-01-06 | 77.80 | $78.26 | 174500 |
| 2022-01-05 | 77.74 | $79.44 | 320400 |
| 2022-01-04 | 77.42 | $78.95 | 349400 |
| 2022-01-03 | 77.16 | $77.11 | 329100 |
| 2021-12-31 | 77.25 | $75.81 | 508200 |
| 2021-12-30 | 77.63 | $76.92 | 573200 |
| 2021-12-29 | 77.84 | $78.10 | 444200 |
| 2021-12-28 | 77.84 | $79.26 | 141800 |
| 2021-12-27 | 77.60 | $80.58 | 129100 |
| 2021-12-23 | 77.05 | $82.10 | 155000 |
| 2021-12-22 | 76.09 | $80.52 | 292000 |
| 2021-12-21 | 75.32 | $79.13 | 290800 |
| 2021-12-20 | 74.73 | $74.93 | 181900 |
| 2021-12-17 | 74.95 | $74.77 | 581400 |
| 2021-12-16 | 75.24 | $72.34 | 236500 |
| 2021-12-15 | 76.10 | $74.88 | 262500 |
| 2021-12-14 | 76.58 | $75.26 | 252600 |
| 2021-12-13 | 77.06 | $76.33 | 148300 |
| 2021-12-10 | 77.41 | $79.90 | 112300 |
| 2021-12-09 | 77.07 | $80.30 | 91300 |
| 2021-12-08 | 76.61 | $81.22 | 257300 |
| 2021-12-07 | 75.89 | $79.14 | 154800 |
| 2021-12-06 | 75.50 | $78.69 | 257700 |
| 2021-12-03 | 75.16 | $74.86 | 225600 |
| 2021-12-02 | 75.60 | $75.22 | 398700 |
| 2021-12-01 | 76.04 | $70.17 | 344800 |
| 2021-11-30 | 77.64 | $71.82 | 251000 |
| 2021-11-29 | 79.17 | $72.58 | 330600 |
| 2021-11-26 | 80.79 | $75.73 | 203200 |
| 2021-11-24 | 82.02 | $78.85 | 144000 |
| 2021-11-23 | 82.79 | $77.88 | 308700 |
| 2021-11-22 | 83.89 | $80.06 | 237800 |
| 2021-11-19 | 84.71 | $79.69 | 433600 |
| 2021-11-18 | 85.74 | $83.94 | 191300 |
| 2021-11-17 | 86.04 | $85.73 | 194500 |
| 2021-11-16 | 86.00 | $83.55 | 209300 |
| 2021-11-15 | 86.41 | $85.02 | 191800 |
| 2021-11-12 | 86.57 | $86.23 | 216100 |
| 2021-11-11 | 86.49 | $84.69 | 160900 |
| 2021-11-10 | 86.71 | $85.52 | 276600 |
| 2021-11-09 | 86.79 | $87.19 | 224000 |
| 2021-11-08 | 86.52 | $87.23 | 295500 |
| 2021-11-05 | 86.19 | $93.43 | 422900 |
| 2021-11-04 | 84.50 | $89.40 | 546700 |
| 2021-11-03 | 83.37 | $83.16 | 515700 |
| 2021-11-02 | 83.38 | $80.19 | 524200 |
| 2021-11-01 | 84.01 | $85.96 | 328300 |
| 2021-10-29 | 83.52 | $84.51 | 167400 |
| 2021-10-28 | 83.25 | $83.90 | 160400 |
| 2021-10-27 | 83.07 | $83.71 | 164000 |
| 2021-10-26 | 82.90 | $83.87 | 181600 |
| 2021-10-25 | 82.67 | $83.81 | 291700 |
| 2021-10-22 | 82.41 | $82.12 | 159200 |
| 2021-10-21 | 82.47 | $81.22 | 172400 |
| 2021-10-20 | 82.72 | $81.85 | 317700 |
| 2021-10-19 | 82.88 | $83.74 | 304000 |
| 2021-10-18 | 82.67 | $80.70 | 161000 |
| 2021-10-15 | 83.06 | $80.10 | 133400 |
| 2021-10-14 | 83.63 | $81.46 | 118400 |
| 2021-10-13 | 84.01 | $80.44 | 144200 |
| 2021-10-12 | 84.66 | $82.68 | 103400 |
| 2021-10-11 | 84.94 | $82.80 | 118200 |
| 2021-10-08 | 85.23 | $83.41 | 106900 |
| 2021-10-07 | 85.42 | $85.03 | 125500 |
| 2021-10-06 | 85.30 | $85.92 | 153900 |
| 2021-10-05 | 84.96 | $85.50 | 245000 |
| 2021-10-04 | 84.64 | $84.89 | 128600 |
| 2021-10-01 | 84.38 | $86.86 | 248300 |
| 2021-09-30 | 83.67 | $81.21 | 171700 |
| 2021-09-29 | 84.01 | $84.11 | 168500 |
| 2021-09-28 | 83.80 | $84.57 | 163700 |
| 2021-09-27 | 83.44 | $86.42 | 187600 |
| 2021-09-24 | 82.63 | $86.12 | 172400 |
| 2021-09-23 | 81.74 | $85.45 | 194600 |
| 2021-09-22 | 80.84 | $82.90 | 172600 |
| 2021-09-21 | 80.34 | $79.18 | 164600 |
| 2021-09-20 | 80.53 | $82.06 | 275900 |
| 2021-09-17 | 80.14 | $81.17 | 344800 |
| 2021-09-16 | 79.88 | $81.01 | 117300 |
| 2021-09-15 | 79.61 | $79.28 | 188500 |
| 2021-09-14 | 79.66 | $78.43 | 182300 |
| 2021-09-13 | 79.89 | $80.11 | 165100 |
| 2021-09-10 | 79.80 | $78.79 | 110700 |
| 2021-09-09 | 79.98 | $79.46 | 149600 |
| 2021-09-08 | 80.04 | $79.52 | 190900 |
| 2021-09-07 | 80.09 | $79.88 | 156500 |
| 2021-09-03 | 80.07 | $81.45 | 197000 |
| 2021-09-02 | 79.72 | $83.74 | 221400 |
| 2021-09-01 | 78.83 | $83.46 | 210600 |
| 2021-08-31 | 77.85 | $82.72 | 361600 |
| 2021-08-30 | 76.88 | $80.72 | 228000 |
| 2021-08-27 | 76.17 | $83.34 | 432400 |
| 2021-08-26 | 74.80 | $79.41 | 217400 |
| 2021-08-25 | 74.06 | $78.52 | 211100 |
| 2021-08-24 | 73.40 | $77.13 | 173800 |
| 2021-08-23 | 72.93 | $75.12 | 245000 |
| 2021-08-20 | 72.84 | $72.40 | 191300 |
| 2021-08-19 | 73.32 | $71.42 | 277900 |
| 2021-08-18 | 74.11 | $73.28 | 251400 |
| 2021-08-17 | 74.65 | $73.35 | 221000 |
| 2021-08-16 | 75.28 | $76.14 | 121400 |
| 2021-08-13 | 75.44 | $77.36 | 176100 |
| 2021-08-12 | 75.39 | $76.76 | 220000 |
| 2021-08-11 | 75.47 | $77.76 | 236000 |
| 2021-08-10 | 75.37 | $74.92 | 346500 |
| 2021-08-09 | 75.88 | $73.88 | 318700 |
| 2021-08-06 | 76.71 | $77.99 | 146600 |
| 2021-08-05 | 76.83 | $78.04 | 235400 |
| 2021-08-04 | 76.97 | $76.54 | 186100 |
| 2021-08-03 | 77.47 | $78.10 | 325700 |
| 2021-08-02 | 77.75 | $78.35 | 232100 |
| 2021-07-30 | 78.04 | $77.47 | 216300 |
| 2021-07-29 | 78.58 | $79.05 | 115700 |
| 2021-07-28 | 78.90 | $78.12 | 155900 |
| 2021-07-27 | 79.48 | $81.15 | 146000 |
| 2021-07-26 | 79.54 | $81.88 | 156000 |
| 2021-07-23 | 79.48 | $78.24 | 169200 |
| 2021-07-22 | 80.20 | $79.49 | 203600 |
| 2021-07-21 | 80.79 | $80.58 | 240000 |
| 2021-07-20 | 81.27 | $78.44 | 279500 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
36.26
2026-07-17
Close Price
$35.91
Vol: 272311
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
19.20
Average
49.79
Maximum
87.67
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 36.26 | $35.91 | 272311 |
| 2026-07-16 | 36.25 | $36.36 | 225734 |
| 2026-07-15 | 36.08 | $35.29 | 298306 |
| 2026-07-14 | 36.20 | $35.68 | 196100 |
| 2026-07-13 | 36.21 | $35.99 | 258700 |
| 2026-07-10 | 36.10 | $35.71 | 411302 |
| 2026-07-09 | 36.03 | $35.09 | 253800 |
| 2026-07-08 | 36.14 | $34.16 | 195800 |
| 2026-07-07 | 36.53 | $35.42 | 246900 |
| 2026-07-06 | 36.59 | $35.65 | 310200 |
| 2026-07-02 | 36.57 | $36.50 | 384002 |
| 2026-07-01 | 36.24 | $35.94 | 301443 |
| 2026-06-30 | 35.99 | $35.90 | 292600 |
| 2026-06-29 | 35.67 | $36.35 | 509800 |
| 2026-06-26 | 35.12 | $36.86 | 772600 |
| 2026-06-25 | 34.25 | $34.01 | 299137 |
| 2026-06-24 | 34.08 | $33.85 | 328400 |
| 2026-06-23 | 33.90 | $33.28 | 251300 |
| 2026-06-22 | 33.85 | $33.38 | 279732 |
| 2026-06-18 | 33.72 | $34.16 | 417807 |
| 2026-06-17 | 33.31 | $33.46 | 272000 |
| 2026-06-16 | 33.00 | $32.81 | 794126 |
| 2026-06-15 | 32.81 | $32.29 | 609601 |
| 2026-06-12 | 32.73 | $34.04 | 355900 |
| 2026-06-11 | 32.05 | $34.33 | 379629 |
| 2026-06-10 | 31.13 | $32.48 | 457300 |
| 2026-06-09 | 30.57 | $31.52 | 349302 |
| 2026-06-08 | 30.19 | $30.00 | 466442 |
| 2026-06-05 | 30.21 | $29.44 | 325624 |
| 2026-06-04 | 30.39 | $29.08 | 259023 |
| 2026-06-03 | 30.73 | $28.73 | 222518 |
| 2026-06-02 | 31.23 | $29.57 | 565070 |
| 2026-06-01 | 31.57 | $31.39 | 264600 |
| 2026-05-29 | 31.39 | $31.38 | 186206 |
| 2026-05-28 | 31.16 | $31.22 | 260314 |
| 2026-05-27 | 30.91 | $31.06 | 237041 |
| 2026-05-26 | 30.64 | $30.38 | 545512 |
| 2026-05-22 | 30.51 | $30.37 | 253739 |
| 2026-05-21 | 30.34 | $30.32 | 645700 |
| 2026-05-20 | 30.14 | $29.95 | 665500 |
| 2026-05-19 | 29.99 | $29.59 | 642800 |
| 2026-05-18 | 29.92 | $29.80 | 730922 |
| 2026-05-15 | 29.74 | $29.79 | 391600 |
| 2026-05-14 | 29.53 | $31.02 | 708322 |
| 2026-05-13 | 28.86 | $28.65 | 796404 |
| 2026-05-12 | 28.79 | $29.64 | 971600 |
| 2026-05-11 | 28.38 | $29.07 | 479814 |
| 2026-05-08 | 28.06 | $28.38 | 509109 |
| 2026-05-07 | 27.88 | $28.29 | 918435 |
| 2026-05-06 | 27.69 | $27.16 | 861850 |
| 2026-05-05 | 27.82 | $28.15 | 415200 |
| 2026-05-04 | 27.66 | $26.68 | 603330 |
| 2026-05-01 | 27.93 | $26.94 | 330100 |
| 2026-04-30 | 28.17 | $27.78 | 261102 |
| 2026-04-29 | 28.19 | $27.32 | 318400 |
| 2026-04-28 | 28.37 | $27.59 | 183125 |
| 2026-04-27 | 28.48 | $27.56 | 362200 |
| 2026-04-24 | 28.63 | $28.31 | 175342 |
| 2026-04-23 | 28.57 | $28.08 | 189300 |
| 2026-04-22 | 28.56 | $29.28 | 190200 |
| 2026-04-21 | 28.15 | $28.28 | 302602 |
| 2026-04-20 | 27.97 | $29.32 | 313701 |
| 2026-04-17 | 27.42 | $29.65 | 505617 |
| 2026-04-16 | 26.65 | $27.97 | 572129 |
| 2026-04-15 | 26.25 | $27.68 | 387200 |
| 2026-04-14 | 25.86 | $26.58 | 296300 |
| 2026-04-13 | 25.74 | $25.66 | 389000 |
| 2026-04-10 | 25.90 | $25.83 | 349856 |
| 2026-04-09 | 26.06 | $26.80 | 286600 |
| 2026-04-08 | 25.97 | $26.77 | 314800 |
| 2026-04-07 | 25.88 | $26.83 | 241436 |
| 2026-04-06 | 25.77 | $27.59 | 327233 |
| 2026-04-02 | 25.42 | $25.50 | 508400 |
| 2026-04-01 | 25.67 | $27.07 | 340239 |
| 2026-03-31 | 25.51 | $26.24 | 266100 |
| 2026-03-30 | 25.60 | $26.00 | 389700 |
| 2026-03-27 | 25.82 | $25.18 | 443300 |
| 2026-03-26 | 26.37 | $26.06 | 313600 |
| 2026-03-25 | 26.79 | $26.49 | 393500 |
| 2026-03-24 | 27.19 | $27.31 | 240500 |
| 2026-03-23 | 27.44 | $27.26 | 392700 |
| 2026-03-20 | 27.79 | $28.42 | 507401 |
| 2026-03-19 | 27.86 | $29.20 | 365465 |
| 2026-03-18 | 27.74 | $28.24 | 396800 |
| 2026-03-17 | 27.91 | $28.65 | 243723 |
| 2026-03-16 | 28.02 | $27.65 | 329400 |
| 2026-03-13 | 28.50 | $27.93 | 313923 |
| 2026-03-12 | 29.02 | $28.12 | 355373 |
| 2026-03-11 | 29.62 | $29.49 | 486744 |
| 2026-03-10 | 29.93 | $29.11 | 391706 |
| 2026-03-09 | 30.45 | $30.86 | 545449 |
| 2026-03-06 | 30.55 | $31.58 | 338344 |
| 2026-03-05 | 30.47 | $32.29 | 358200 |
| 2026-03-04 | 30.16 | $31.22 | 397378 |
| 2026-03-03 | 30.14 | $30.92 | 351215 |
| 2026-03-02 | 30.24 | $30.28 | 383200 |
| 2026-02-27 | 30.59 | $30.96 | 345517 |
| 2026-02-26 | 30.82 | $31.32 | 501222 |
| 2026-02-25 | 31.01 | $30.69 | 983100 |
| 2026-02-24 | 31.47 | $30.64 | 709200 |
| 2026-02-23 | 32.07 | $30.68 | 634400 |
| 2026-02-20 | 32.80 | $32.33 | 403200 |
| 2026-02-19 | 33.19 | $33.62 | 215936 |
| 2026-02-18 | 33.26 | $34.02 | 423740 |
| 2026-02-17 | 33.24 | $32.96 | 318700 |
| 2026-02-13 | 33.56 | $31.73 | 326125 |
| 2026-02-12 | 34.35 | $33.16 | 606700 |
| 2026-02-11 | 34.86 | $34.69 | 349746 |
| 2026-02-10 | 35.01 | $34.98 | 232332 |
| 2026-02-09 | 35.11 | $35.76 | 336200 |
| 2026-02-06 | 34.98 | $36.00 | 287835 |
| 2026-02-05 | 34.74 | $35.25 | 422700 |
| 2026-02-04 | 34.70 | $35.21 | 502600 |
| 2026-02-03 | 34.67 | $34.85 | 366201 |
| 2026-02-02 | 34.75 | $35.30 | 671002 |
| 2026-01-30 | 34.70 | $34.39 | 336400 |
| 2026-01-29 | 34.94 | $34.30 | 419221 |
| 2026-01-28 | 35.26 | $34.05 | 302300 |
| 2026-01-27 | 35.73 | $34.04 | 270000 |
| 2026-01-26 | 36.30 | $34.29 | 310300 |
| 2026-01-23 | 36.91 | $35.14 | 288931 |
| 2026-01-22 | 37.37 | $35.14 | 373033 |
| 2026-01-21 | 37.92 | $36.67 | 418111 |
| 2026-01-20 | 38.08 | $36.80 | 318633 |
| 2026-01-16 | 38.21 | $37.83 | 309902 |
| 2026-01-15 | 38.01 | $38.57 | 717344 |
| 2026-01-14 | 37.51 | $38.81 | 448600 |
| 2026-01-13 | 36.79 | $37.51 | 385900 |
| 2026-01-12 | 36.31 | $37.28 | 568100 |
| 2026-01-09 | 35.78 | $36.23 | 406537 |
| 2026-01-08 | 35.44 | $36.87 | 432705 |
| 2026-01-07 | 34.81 | $36.04 | 416627 |
| 2026-01-06 | 34.29 | $36.24 | 820100 |
| 2026-01-05 | 33.58 | $34.57 | 423019 |
| 2026-01-02 | 33.24 | $33.22 | 436100 |
| 2025-12-31 | 33.24 | $32.14 | 344300 |
| 2025-12-30 | 33.58 | $31.64 | 565534 |
| 2025-12-29 | 34.14 | $32.48 | 727565 |
| 2025-12-26 | 34.55 | $34.10 | 327202 |
| 2025-12-24 | 34.51 | $32.63 | 211032 |
| 2025-12-23 | 34.90 | $32.95 | 412207 |
| 2025-12-22 | 35.26 | $33.71 | 442100 |
| 2025-12-19 | 35.42 | $34.35 | 518500 |
| 2025-12-18 | 35.39 | $34.50 | 461200 |
| 2025-12-17 | 35.27 | $33.94 | 464400 |
| 2025-12-16 | 35.26 | $33.86 | 405700 |
| 2025-12-15 | 35.25 | $34.48 | 487905 |
| 2025-12-12 | 34.99 | $34.05 | 618008 |
| 2025-12-11 | 34.78 | $34.04 | 545208 |
| 2025-12-10 | 34.48 | $33.85 | 717600 |
| 2025-12-09 | 34.14 | $34.71 | 387200 |
| 2025-12-08 | 33.41 | $34.49 | 493142 |
| 2025-12-05 | 32.55 | $33.39 | 653127 |
| 2025-12-04 | 31.82 | $32.58 | 321906 |
| 2025-12-03 | 31.16 | $31.65 | 435100 |
| 2025-12-02 | 30.62 | $31.13 | 529904 |
| 2025-12-01 | 30.10 | $30.15 | 905000 |
| 2025-11-28 | 29.75 | $31.25 | 216200 |
| 2025-11-26 | 28.95 | $31.29 | 456317 |
| 2025-11-25 | 27.95 | $30.23 | 1.0M |
| 2025-11-24 | 27.06 | $28.20 | 522025 |
| 2025-11-21 | 26.60 | $28.41 | 527723 |
| 2025-11-20 | 25.98 | $26.04 | 438700 |
| 2025-11-19 | 25.97 | $26.61 | 391418 |
| 2025-11-18 | 25.78 | $26.39 | 456200 |
| 2025-11-17 | 25.61 | $26.42 | 528471 |
| 2025-11-14 | 25.41 | $26.49 | 411900 |
| 2025-11-13 | 25.14 | $26.62 | 572732 |
| 2025-11-12 | 24.77 | $25.43 | 366400 |
| 2025-11-11 | 24.71 | $25.47 | 432427 |
| 2025-11-10 | 24.64 | $25.50 | 530817 |
| 2025-11-07 | 24.55 | $24.90 | 477203 |
| 2025-11-06 | 24.65 | $24.38 | 601500 |
| 2025-11-05 | 24.94 | $25.46 | 874823 |
| 2025-11-04 | 24.97 | $24.60 | 811600 |
| 2025-11-03 | 25.28 | $24.17 | 552900 |
| 2025-10-31 | 25.80 | $24.72 | 395449 |
| 2025-10-30 | 26.27 | $24.15 | 529521 |
| 2025-10-29 | 27.03 | $25.22 | 410330 |
| 2025-10-28 | 27.61 | $25.58 | 394693 |
| 2025-10-27 | 28.19 | $26.88 | 310400 |
| 2025-10-24 | 28.48 | $27.73 | 445400 |
| 2025-10-23 | 28.55 | $27.93 | 389404 |
| 2025-10-22 | 28.55 | $28.68 | 510333 |
| 2025-10-21 | 28.30 | $28.01 | 314616 |
| 2025-10-20 | 28.19 | $27.70 | 461000 |
| 2025-10-17 | 28.13 | $27.62 | 262600 |
| 2025-10-16 | 28.07 | $28.09 | 422700 |
| 2025-10-15 | 27.83 | $28.65 | 390835 |
| 2025-10-14 | 27.34 | $27.93 | 424372 |
| 2025-10-13 | 26.96 | $26.29 | 673317 |
| 2025-10-10 | 26.99 | $25.19 | 461189 |
| 2025-10-09 | 27.37 | $26.58 | 553000 |
| 2025-10-08 | 27.37 | $26.56 | 388100 |
| 2025-10-07 | 27.36 | $26.85 | 491685 |
| 2025-10-06 | 27.23 | $27.88 | 593200 |
| 2025-10-03 | 26.72 | $28.05 | 472945 |
| 2025-10-02 | 26.04 | $27.34 | 564501 |
| 2025-10-01 | 25.41 | $26.63 | 830909 |
| 2025-09-30 | 24.86 | $24.72 | 457444 |
| 2025-09-29 | 24.78 | $24.69 | 540821 |
| 2025-09-26 | 24.69 | $24.26 | 489900 |
| 2025-09-25 | 24.70 | $24.42 | 455100 |
| 2025-09-24 | 24.65 | $25.19 | 670925 |
| 2025-09-23 | 24.34 | $24.49 | 591891 |
| 2025-09-22 | 24.18 | $23.38 | 510948 |
| 2025-09-19 | 24.32 | $23.01 | 760200 |
| 2025-09-18 | 24.60 | $24.35 | 951011 |
| 2025-09-17 | 24.51 | $24.35 | 707764 |
| 2025-09-16 | 24.39 | $24.03 | 624493 |
| 2025-09-15 | 24.33 | $24.62 | 504811 |
| 2025-09-12 | 24.06 | $23.90 | 547700 |
| 2025-09-11 | 23.95 | $24.20 | 487600 |
| 2025-09-10 | 23.71 | $23.45 | 720800 |
| 2025-09-09 | 23.65 | $23.41 | 601226 |
| 2025-09-08 | 23.58 | $23.75 | 438852 |
| 2025-09-05 | 23.37 | $23.68 | 555422 |
| 2025-09-04 | 23.14 | $23.30 | 357713 |
| 2025-09-03 | 22.97 | $22.93 | 463900 |
| 2025-09-02 | 22.87 | $23.21 | 545906 |
| 2025-08-29 | 22.67 | $23.95 | 629573 |
| 2025-08-28 | 22.17 | $23.01 | 594606 |
| 2025-08-27 | 21.87 | $22.81 | 352035 |
| 2025-08-26 | 21.57 | $22.55 | 358200 |
| 2025-08-25 | 21.29 | $22.07 | 469500 |
| 2025-08-22 | 21.11 | $22.38 | 650100 |
| 2025-08-21 | 20.80 | $21.19 | 544100 |
| 2025-08-20 | 20.81 | $21.36 | 388200 |
| 2025-08-19 | 20.79 | $21.65 | 464100 |
| 2025-08-18 | 20.67 | $21.59 | 424200 |
| 2025-08-15 | 20.57 | $21.38 | 436700 |
| 2025-08-14 | 20.53 | $21.58 | 721700 |
| 2025-08-13 | 20.44 | $21.15 | 978500 |
| 2025-08-12 | 20.48 | $21.08 | 552800 |
| 2025-08-11 | 20.58 | $20.87 | 756500 |
| 2025-08-08 | 20.78 | $21.06 | 894900 |
| 2025-08-07 | 20.99 | $20.89 | 653900 |
| 2025-08-06 | 21.33 | $20.41 | 1.2M |
| 2025-08-05 | 21.90 | $21.81 | 415800 |
| 2025-08-04 | 22.18 | $21.81 | 354400 |
| 2025-08-01 | 22.53 | $21.77 | 636500 |
| 2025-07-31 | 22.99 | $22.61 | 343900 |
| 2025-07-30 | 23.29 | $22.77 | 303400 |
| 2025-07-29 | 23.63 | $23.05 | 351000 |
| 2025-07-28 | 23.95 | $23.71 | 315700 |
| 2025-07-25 | 24.15 | $24.56 | 313200 |
| 2025-07-24 | 24.12 | $24.32 | 467900 |
| 2025-07-23 | 24.17 | $25.93 | 490500 |
| 2025-07-22 | 23.74 | $25.14 | 322100 |
| 2025-07-21 | 23.47 | $23.88 | 307100 |
| 2025-07-18 | 23.55 | $23.26 | 405900 |
| 2025-07-17 | 23.85 | $23.18 | 425100 |
| 2025-07-16 | 24.26 | $23.74 | 299700 |
| 2025-07-15 | 24.60 | $23.61 | 489600 |
| 2025-07-14 | 25.05 | $24.19 | 315700 |
| 2025-07-11 | 25.42 | $24.96 | 293900 |
| 2025-07-10 | 25.63 | $25.13 | 246500 |
| 2025-07-09 | 25.84 | $25.35 | 268300 |
| 2025-07-08 | 26.01 | $25.84 | 268500 |
| 2025-07-07 | 26.07 | $25.40 | 350800 |
| 2025-07-03 | 26.28 | $26.56 | 175200 |
| 2025-07-02 | 26.16 | $26.82 | 361000 |
| 2025-07-01 | 25.93 | $26.05 | 557100 |
| 2025-06-30 | 25.89 | $24.33 | 473800 |
| 2025-06-27 | 26.38 | $24.57 | 469100 |
| 2025-06-26 | 26.89 | $25.29 | 347900 |
| 2025-06-25 | 27.28 | $25.77 | 486900 |
| 2025-06-24 | 27.58 | $26.36 | 512700 |
| 2025-06-23 | 27.74 | $27.15 | 669100 |
| 2025-06-20 | 27.67 | $27.20 | 637600 |
| 2025-06-18 | 27.54 | $26.80 | 496200 |
| 2025-06-17 | 27.49 | $27.82 | 526900 |
| 2025-06-16 | 27.08 | $27.73 | 461800 |
| 2025-06-13 | 26.60 | $26.42 | 448500 |
| 2025-06-12 | 26.40 | $26.73 | 317900 |
| 2025-06-11 | 26.04 | $26.44 | 444300 |
| 2025-06-10 | 25.68 | $26.36 | 599900 |
| 2025-06-09 | 25.25 | $26.05 | 493700 |
| 2025-06-06 | 24.80 | $24.77 | 355200 |
| 2025-06-05 | 24.65 | $24.00 | 390400 |
| 2025-06-04 | 24.71 | $24.67 | 406900 |
| 2025-06-03 | 24.55 | $23.58 | 402900 |
| 2025-06-02 | 24.68 | $23.80 | 289900 |
| 2025-05-30 | 24.76 | $24.06 | 337600 |
| 2025-05-29 | 24.77 | $24.42 | 411900 |
| 2025-05-28 | 24.64 | $24.44 | 405900 |
| 2025-05-27 | 24.46 | $24.49 | 438500 |
| 2025-05-23 | 24.21 | $23.11 | 322800 |
| 2025-05-22 | 24.33 | $22.45 | 627800 |
| 2025-05-21 | 24.67 | $22.92 | 459800 |
| 2025-05-20 | 24.91 | $24.20 | 343800 |
| 2025-05-19 | 24.78 | $24.26 | 368800 |
| 2025-05-16 | 24.57 | $25.02 | 497100 |
| 2025-05-15 | 24.06 | $24.70 | 332300 |
| 2025-05-14 | 23.52 | $24.66 | 491800 |
| 2025-05-13 | 22.85 | $24.65 | 616200 |
| 2025-05-12 | 22.04 | $24.20 | 662600 |
| 2025-05-09 | 21.17 | $22.44 | 488600 |
| 2025-05-08 | 20.68 | $22.57 | 866600 |
| 2025-05-07 | 20.03 | $20.38 | 897800 |
| 2025-05-06 | 19.95 | $19.97 | 864500 |
| 2025-05-05 | 19.98 | $20.46 | 669100 |
| 2025-05-02 | 19.87 | $20.49 | 416500 |
| 2025-05-01 | 19.74 | $20.48 | 538900 |
| 2025-04-30 | 19.59 | $19.91 | 756800 |
| 2025-04-29 | 19.60 | $19.65 | 717200 |
| 2025-04-28 | 19.71 | $20.05 | 701700 |
| 2025-04-25 | 19.74 | $20.29 | 642300 |
| 2025-04-24 | 19.71 | $20.22 | 708900 |
| 2025-04-23 | 19.71 | $20.88 | 714200 |
| 2025-04-22 | 19.52 | $20.89 | 572600 |
| 2025-04-21 | 19.30 | $20.37 | 451900 |
| 2025-04-17 | 19.22 | $20.23 | 413700 |
| 2025-04-16 | 19.20 | $19.46 | 336100 |
| 2025-04-15 | 19.44 | $19.72 | 367400 |
| 2025-04-14 | 19.68 | $20.16 | 468500 |
| 2025-04-11 | 19.85 | $19.68 | 556600 |
| 2025-04-10 | 20.24 | $20.32 | 706400 |
| 2025-04-09 | 20.55 | $21.05 | 1.1M |
| 2025-04-08 | 20.71 | $18.77 | 804100 |
| 2025-04-07 | 21.66 | $19.83 | 2.3M |
| 2025-04-04 | 22.49 | $21.09 | 1.3M |
| 2025-04-03 | 23.13 | $21.74 | 2.1M |
| 2025-04-02 | 23.72 | $23.82 | 558300 |
| 2025-04-01 | 23.78 | $23.72 | 745100 |
| 2025-03-31 | 23.90 | $23.27 | 659200 |
| 2025-03-28 | 24.20 | $23.49 | 649600 |
| 2025-03-27 | 24.50 | $24.87 | 571300 |
| 2025-03-26 | 24.44 | $24.03 | 476700 |
| 2025-03-25 | 24.64 | $24.56 | 419700 |
| 2025-03-24 | 24.73 | $24.88 | 391200 |
| 2025-03-21 | 24.73 | $24.45 | 628200 |
| 2025-03-20 | 24.89 | $25.29 | 399000 |
| 2025-03-19 | 24.81 | $25.01 | 740800 |
| 2025-03-18 | 24.82 | $25.33 | 635600 |
| 2025-03-17 | 24.74 | $24.42 | 553800 |
| 2025-03-14 | 24.94 | $24.91 | 621900 |
| 2025-03-13 | 25.04 | $24.44 | 765800 |
| 2025-03-12 | 25.32 | $26.26 | 636400 |
| 2025-03-11 | 25.09 | $25.78 | 764300 |
| 2025-03-10 | 24.98 | $26.87 | 960700 |
| 2025-03-07 | 24.51 | $26.13 | 1.1M |
| 2025-03-06 | 24.18 | $25.50 | 1.0M |
| 2025-03-05 | 24.01 | $24.27 | 1.1M |
| 2025-03-04 | 24.21 | $23.47 | 925300 |
| 2025-03-03 | 24.72 | $23.98 | 923500 |
| 2025-02-28 | 25.21 | $25.08 | 1.3M |
| 2025-02-27 | 25.47 | $25.82 | 390300 |
| 2025-02-26 | 25.58 | $25.55 | 543700 |
| 2025-02-25 | 25.81 | $25.86 | 458100 |
| 2025-02-24 | 26.01 | $25.84 | 519200 |
| 2025-02-21 | 26.28 | $25.76 | 584500 |
| 2025-02-20 | 26.64 | $26.55 | 629800 |
| 2025-02-19 | 26.85 | $27.22 | 489200 |
| 2025-02-18 | 26.92 | $27.53 | 582600 |
| 2025-02-14 | 26.91 | $25.97 | 499800 |
| 2025-02-13 | 27.40 | $26.70 | 555000 |
| 2025-02-12 | 27.79 | $26.36 | 732600 |
| 2025-02-11 | 28.38 | $27.09 | 550300 |
| 2025-02-10 | 28.87 | $27.12 | 826300 |
| 2025-02-07 | 29.47 | $27.58 | 542500 |
| 2025-02-06 | 30.05 | $29.12 | 489600 |
| 2025-02-05 | 30.27 | $29.03 | 480000 |
| 2025-02-04 | 30.56 | $29.80 | 485000 |
| 2025-02-03 | 30.67 | $30.23 | 436900 |
| 2025-01-31 | 30.65 | $30.38 | 679900 |
| 2025-01-30 | 30.57 | $30.73 | 461200 |
| 2025-01-29 | 30.36 | $30.91 | 384000 |
| 2025-01-28 | 30.04 | $31.06 | 461500 |
| 2025-01-27 | 29.60 | $31.93 | 470100 |
| 2025-01-24 | 28.79 | $30.87 | 496800 |
| 2025-01-23 | 28.13 | $30.93 | 486900 |
| 2025-01-22 | 27.33 | $29.94 | 840800 |
| 2025-01-21 | 26.68 | $29.10 | 876400 |
| 2025-01-17 | 26.17 | $26.64 | 750100 |
| 2025-01-16 | 26.36 | $26.69 | 459200 |
| 2025-01-15 | 26.60 | $27.17 | 654200 |
| 2025-01-14 | 26.76 | $26.70 | 414900 |
| 2025-01-13 | 27.14 | $26.25 | 576600 |
| 2025-01-10 | 27.77 | $26.59 | 852200 |
| 2025-01-08 | 28.45 | $27.38 | 690200 |
| 2025-01-07 | 29.05 | $28.22 | 1.1M |
| 2025-01-06 | 29.52 | $30.04 | 587000 |
| 2025-01-03 | 29.55 | $30.34 | 566900 |
| 2025-01-02 | 29.49 | $29.89 | 625100 |
| 2024-12-31 | 29.59 | $30.10 | 475000 |
| 2024-12-30 | 29.65 | $30.41 | 410800 |
| 2024-12-27 | 29.65 | $30.66 | 570200 |
| 2024-12-26 | 29.59 | $30.45 | 333200 |
| 2024-12-24 | 29.60 | $29.92 | 177300 |
| 2024-12-23 | 29.80 | $29.54 | 604600 |
| 2024-12-20 | 30.18 | $30.39 | 890300 |
| 2024-12-19 | 30.39 | $30.10 | 772900 |
| 2024-12-18 | 30.77 | $29.68 | 724900 |
| 2024-12-17 | 31.37 | $30.92 | 521600 |
| 2024-12-16 | 31.73 | $31.43 | 399900 |
| 2024-12-13 | 32.01 | $31.16 | 436100 |
| 2024-12-12 | 32.45 | $31.60 | 410300 |
| 2024-12-11 | 32.85 | $31.98 | 636200 |
| 2024-12-10 | 33.23 | $32.49 | 521300 |
| 2024-12-09 | 33.53 | $31.44 | 609800 |
| 2024-12-06 | 34.23 | $32.42 | 392800 |
| 2024-12-05 | 34.76 | $33.23 | 683700 |
| 2024-12-04 | 35.15 | $34.60 | 302900 |
| 2024-12-03 | 35.17 | $34.58 | 370700 |
| 2024-12-02 | 35.20 | $35.41 | 508400 |
| 2024-11-29 | 34.95 | $35.92 | 269800 |
| 2024-11-27 | 34.47 | $35.07 | 349100 |
| 2024-11-26 | 34.15 | $33.98 | 299100 |
| 2024-11-25 | 34.09 | $34.78 | 555200 |
| 2024-11-22 | 33.75 | $32.96 | 396600 |
| 2024-11-21 | 33.91 | $32.73 | 342400 |
| 2024-11-20 | 34.16 | $32.52 | 402500 |
| 2024-11-19 | 34.53 | $32.24 | 504400 |
| 2024-11-18 | 35.04 | $33.75 | 702100 |
| 2024-11-15 | 35.17 | $35.30 | 531200 |
| 2024-11-14 | 34.82 | $35.59 | 628700 |
| 2024-11-13 | 34.28 | $34.86 | 547400 |
| 2024-11-12 | 33.84 | $33.72 | 416200 |
| 2024-11-11 | 33.64 | $33.63 | 492700 |
| 2024-11-08 | 33.41 | $34.45 | 477900 |
| 2024-11-07 | 32.86 | $35.24 | 478200 |
| 2024-11-06 | 31.93 | $35.99 | 1.1M |
| 2024-11-05 | 30.55 | $31.16 | 803700 |
| 2024-11-04 | 30.40 | $29.85 | 827700 |
| 2024-11-01 | 30.63 | $30.66 | 396800 |
| 2024-10-31 | 30.66 | $30.44 | 345100 |
| 2024-10-30 | 30.78 | $31.00 | 295400 |
| 2024-10-29 | 30.74 | $30.77 | 375700 |
| 2024-10-28 | 30.77 | $31.18 | 571500 |
| 2024-10-25 | 30.68 | $29.95 | 410900 |
| 2024-10-24 | 30.97 | $30.45 | 347500 |
| 2024-10-23 | 31.16 | $29.80 | 431400 |
| 2024-10-22 | 31.60 | $29.68 | 643300 |
| 2024-10-21 | 32.17 | $31.40 | 403600 |
| 2024-10-18 | 32.31 | $32.72 | 501200 |
| 2024-10-17 | 32.07 | $33.03 | 397600 |
| 2024-10-16 | 31.66 | $32.61 | 404100 |
| 2024-10-15 | 31.29 | $31.87 | 565200 |
| 2024-10-14 | 31.08 | $30.58 | 577200 |
| 2024-10-11 | 31.23 | $31.30 | 726300 |
| 2024-10-10 | 31.18 | $30.20 | 715000 |
| 2024-10-09 | 31.47 | $29.27 | 861100 |
| 2024-10-08 | 32.11 | $29.78 | 787300 |
| 2024-10-07 | 32.72 | $30.48 | 1.1M |
| 2024-10-04 | 33.24 | $32.75 | 1.2M |
| 2024-10-03 | 33.13 | $33.55 | 585600 |
| 2024-10-02 | 32.73 | $34.54 | 699200 |
| 2024-10-01 | 31.92 | $34.73 | 1.4M |
| 2024-09-30 | 30.87 | $31.23 | 539200 |
| 2024-09-27 | 30.69 | $31.64 | 693200 |
| 2024-09-26 | 30.34 | $31.56 | 679500 |
| 2024-09-25 | 29.94 | $30.34 | 551300 |
| 2024-09-24 | 29.84 | $30.54 | 877500 |
| 2024-09-23 | 29.67 | $29.68 | 845700 |
| 2024-09-20 | 29.73 | $29.61 | 3.7M |
| 2024-09-19 | 29.85 | $30.79 | 988100 |
| 2024-09-18 | 29.62 | $30.05 | 692700 |
| 2024-09-17 | 29.59 | $30.01 | 719000 |
| 2024-09-16 | 29.58 | $30.19 | 689700 |
| 2024-09-13 | 29.52 | $30.44 | 499200 |
| 2024-09-12 | 29.38 | $29.14 | 541300 |
| 2024-09-11 | 29.63 | $28.97 | 450100 |
| 2024-09-10 | 30.01 | $28.87 | 450200 |
| 2024-09-09 | 30.52 | $29.09 | 1.0M |
| 2024-09-06 | 31.08 | $30.75 | 465300 |
| 2024-09-05 | 31.25 | $30.49 | 393400 |
| 2024-09-04 | 31.54 | $31.62 | 454700 |
| 2024-09-03 | 31.54 | $30.20 | 484100 |
| 2024-08-30 | 32.00 | $31.62 | 547800 |
| 2024-08-29 | 32.11 | $31.87 | 376900 |
| 2024-08-28 | 32.17 | $32.51 | 446700 |
| 2024-08-27 | 32.04 | $31.84 | 299900 |
| 2024-08-26 | 32.09 | $31.92 | 453200 |
| 2024-08-23 | 32.14 | $32.87 | 400900 |
| 2024-08-22 | 31.91 | $32.16 | 304700 |
| 2024-08-21 | 31.85 | $32.89 | 355200 |
| 2024-08-20 | 31.56 | $33.16 | 347100 |
| 2024-08-19 | 31.12 | $32.57 | 357600 |
| 2024-08-16 | 30.80 | $32.37 | 334900 |
| 2024-08-15 | 30.48 | $32.23 | 398600 |
| 2024-08-14 | 30.16 | $30.43 | 455200 |
| 2024-08-13 | 30.36 | $31.00 | 514700 |
| 2024-08-12 | 30.44 | $29.66 | 558400 |
| 2024-08-09 | 31.00 | $30.10 | 669100 |
| 2024-08-08 | 31.55 | $29.75 | 931400 |
| 2024-08-07 | 32.36 | $30.44 | 1.3M |
| 2024-08-06 | 33.15 | $31.91 | 660500 |
| 2024-08-05 | 33.65 | $31.59 | 575100 |
| 2024-08-02 | 34.37 | $32.57 | 553500 |
| 2024-08-01 | 34.94 | $33.94 | 549000 |
| 2024-07-31 | 35.20 | $35.84 | 473600 |
| 2024-07-30 | 34.92 | $35.48 | 625600 |
| 2024-07-29 | 34.70 | $34.81 | 358100 |
| 2024-07-26 | 34.64 | $34.46 | 347500 |
| 2024-07-25 | 34.68 | $34.24 | 351800 |
| 2024-07-24 | 34.80 | $33.37 | 411900 |
| 2024-07-23 | 35.23 | $35.29 | 350500 |
| 2024-07-22 | 35.15 | $36.21 | 364500 |
| 2024-07-19 | 34.76 | $35.43 | 532000 |
| 2024-07-18 | 34.53 | $36.02 | 636800 |
| 2024-07-17 | 34.09 | $36.90 | 554000 |
| 2024-07-16 | 33.27 | $35.90 | 426700 |
| 2024-07-15 | 32.62 | $34.34 | 585600 |
| 2024-07-12 | 32.34 | $33.97 | 479700 |
| 2024-07-11 | 32.14 | $33.32 | 533300 |
| 2024-07-10 | 32.13 | $31.66 | 419600 |
| 2024-07-09 | 32.69 | $31.43 | 583200 |
| 2024-07-08 | 33.46 | $32.18 | 574500 |
| 2024-07-05 | 34.20 | $33.12 | 501300 |
| 2024-07-03 | 34.83 | $34.14 | 224000 |
| 2024-07-02 | 35.29 | $34.50 | 326800 |
| 2024-07-01 | 35.75 | $34.71 | 403200 |
| 2024-06-28 | 36.28 | $36.20 | 956700 |
| 2024-06-27 | 36.46 | $36.19 | 521200 |
| 2024-06-26 | 36.70 | $36.75 | 388600 |
| 2024-06-25 | 36.83 | $36.39 | 475300 |
| 2024-06-24 | 37.12 | $38.00 | 344000 |
| 2024-06-21 | 36.97 | $38.03 | 728800 |
| 2024-06-20 | 36.81 | $38.56 | 368000 |
| 2024-06-18 | 36.46 | $37.58 | 406200 |
| 2024-06-17 | 36.36 | $37.30 | 550600 |
| 2024-06-14 | 36.36 | $37.14 | 452600 |
| 2024-06-13 | 36.44 | $37.83 | 619900 |
| 2024-06-12 | 36.35 | $36.34 | 340300 |
| 2024-06-11 | 36.73 | $36.50 | 495100 |
| 2024-06-10 | 37.18 | $36.38 | 574300 |
| 2024-06-07 | 37.79 | $37.72 | 472800 |
| 2024-06-06 | 38.14 | $39.04 | 299900 |
| 2024-06-05 | 38.17 | $38.41 | 342300 |
| 2024-06-04 | 38.44 | $39.23 | 290300 |
| 2024-06-03 | 38.53 | $40.12 | 522200 |
| 2024-05-31 | 38.38 | $39.45 | 526900 |
| 2024-05-30 | 38.45 | $37.86 | 367400 |
| 2024-05-29 | 39.07 | $37.64 | 391100 |
| 2024-05-28 | 39.91 | $38.30 | 383300 |
| 2024-05-24 | 40.76 | $39.20 | 321800 |
| 2024-05-23 | 41.53 | $39.04 | 496100 |
| 2024-05-22 | 42.54 | $40.45 | 343800 |
| 2024-05-21 | 43.32 | $41.55 | 273200 |
| 2024-05-20 | 43.94 | $42.79 | 293300 |
| 2024-05-17 | 44.30 | $43.56 | 408400 |
| 2024-05-16 | 44.50 | $45.50 | 304300 |
| 2024-05-15 | 44.12 | $44.40 | 352000 |
| 2024-05-14 | 44.01 | $45.00 | 370800 |
| 2024-05-13 | 43.68 | $43.93 | 275400 |
| 2024-05-10 | 43.63 | $43.79 | 281900 |
| 2024-05-09 | 43.61 | $43.05 | 492800 |
| 2024-05-08 | 43.83 | $43.56 | 602400 |
| 2024-05-07 | 43.93 | $43.58 | 500900 |
| 2024-05-06 | 44.06 | $44.49 | 356900 |
| 2024-05-03 | 43.93 | $43.83 | 328100 |
| 2024-05-02 | 43.98 | $43.67 | 238200 |
| 2024-05-01 | 44.10 | $43.19 | 262900 |
| 2024-04-30 | 44.40 | $44.10 | 343600 |
| 2024-04-29 | 44.47 | $44.60 | 334100 |
| 2024-04-26 | 44.41 | $45.17 | 259900 |
| 2024-04-25 | 44.16 | $45.68 | 325400 |
| 2024-04-24 | 43.69 | $45.29 | 331500 |
| 2024-04-23 | 43.25 | $45.15 | 249800 |
| 2024-04-22 | 42.76 | $44.22 | 274000 |
| 2024-04-19 | 42.49 | $43.35 | 300700 |
| 2024-04-18 | 42.44 | $42.83 | 284100 |
| 2024-04-17 | 42.57 | $42.43 | 285100 |
| 2024-04-16 | 42.87 | $43.39 | 324900 |
| 2024-04-15 | 42.96 | $43.33 | 315100 |
| 2024-04-12 | 43.10 | $42.82 | 226300 |
| 2024-04-11 | 43.45 | $43.51 | 256800 |
| 2024-04-10 | 43.68 | $43.51 | 305000 |
| 2024-04-09 | 43.97 | $44.34 | 294400 |
| 2024-04-08 | 44.08 | $44.37 | 332500 |
| 2024-04-05 | 44.22 | $43.22 | 501400 |
| 2024-04-04 | 44.78 | $44.09 | 334900 |
| 2024-04-03 | 45.19 | $45.02 | 280700 |
| 2024-04-02 | 45.41 | $45.15 | 285300 |
| 2024-04-01 | 45.65 | $46.34 | 366000 |
| 2024-03-28 | 45.57 | $46.48 | 201700 |
| 2024-03-27 | 45.44 | $46.18 | 246200 |
| 2024-03-26 | 45.39 | $44.94 | 230200 |
| 2024-03-25 | 45.73 | $44.70 | 257900 |
| 2024-03-22 | 46.23 | $44.02 | 408600 |
| 2024-03-21 | 47.07 | $44.93 | 747100 |
| 2024-03-20 | 47.80 | $46.92 | 298200 |
| 2024-03-19 | 48.06 | $46.38 | 293600 |
| 2024-03-18 | 48.54 | $46.92 | 341400 |
| 2024-03-15 | 48.95 | $47.50 | 512600 |
| 2024-03-14 | 49.25 | $47.45 | 192800 |
| 2024-03-13 | 49.61 | $48.32 | 230900 |
| 2024-03-12 | 49.77 | $48.24 | 275400 |
| 2024-03-11 | 49.96 | $48.50 | 288200 |
| 2024-03-08 | 50.08 | $50.36 | 216500 |
| 2024-03-07 | 49.63 | $50.37 | 172900 |
| 2024-03-06 | 49.04 | $50.80 | 181900 |
| 2024-03-05 | 48.18 | $49.70 | 283600 |
| 2024-03-04 | 47.46 | $47.96 | 300400 |
| 2024-03-01 | 47.12 | $49.06 | 293600 |
| 2024-02-29 | 46.35 | $48.51 | 524200 |
| 2024-02-28 | 45.58 | $46.50 | 561600 |
| 2024-02-27 | 45.28 | $46.17 | 274200 |
| 2024-02-26 | 45.02 | $45.76 | 226400 |
| 2024-02-23 | 44.84 | $45.70 | 228300 |
| 2024-02-22 | 44.64 | $45.43 | 175100 |
| 2024-02-21 | 44.50 | $44.35 | 132700 |
| 2024-02-20 | 44.68 | $44.88 | 172600 |
| 2024-02-16 | 44.74 | $44.80 | 189100 |
| 2024-02-15 | 44.84 | $44.61 | 234000 |
| 2024-02-14 | 45.04 | $43.75 | 212700 |
| 2024-02-13 | 45.57 | $44.08 | 270200 |
| 2024-02-12 | 46.11 | $46.52 | 142500 |
| 2024-02-09 | 46.00 | $45.73 | 198600 |
| 2024-02-08 | 46.12 | $46.65 | 142100 |
| 2024-02-07 | 45.98 | $45.31 | 153700 |
| 2024-02-06 | 46.23 | $46.06 | 117800 |
| 2024-02-05 | 46.30 | $45.31 | 163500 |
| 2024-02-02 | 46.63 | $46.97 | 207700 |
| 2024-02-01 | 46.51 | $47.74 | 138000 |
| 2024-01-31 | 46.12 | $46.65 | 252100 |
| 2024-01-30 | 45.99 | $47.37 | 128100 |
| 2024-01-29 | 45.61 | $47.59 | 144200 |
| 2024-01-26 | 45.08 | $46.09 | 122700 |
| 2024-01-25 | 44.93 | $46.01 | 113800 |
| 2024-01-24 | 44.78 | $45.33 | 159200 |
| 2024-01-23 | 44.83 | $46.03 | 181600 |
| 2024-01-22 | 44.69 | $46.12 | 293600 |
| 2024-01-19 | 44.51 | $44.94 | 207300 |
| 2024-01-18 | 44.68 | $44.57 | 181500 |
| 2024-01-17 | 45.03 | $43.87 | 168200 |
| 2024-01-16 | 45.69 | $44.13 | 299800 |
| 2024-01-12 | 46.43 | $44.39 | 283900 |
| 2024-01-11 | 47.26 | $46.77 | 240800 |
| 2024-01-10 | 47.53 | $47.77 | 184500 |
| 2024-01-09 | 47.54 | $46.66 | 149600 |
| 2024-01-08 | 47.91 | $47.29 | 173600 |
| 2024-01-05 | 48.16 | $45.86 | 211100 |
| 2024-01-04 | 48.92 | $46.27 | 286500 |
| 2024-01-03 | 49.71 | $46.31 | 329600 |
| 2024-01-02 | 50.65 | $49.07 | 215300 |
| 2023-12-29 | 50.90 | $49.65 | 304800 |
| 2023-12-28 | 51.00 | $50.42 | 166300 |
| 2023-12-27 | 50.85 | $50.85 | 255500 |
| 2023-12-26 | 50.52 | $51.03 | 250300 |
| 2023-12-22 | 50.03 | $49.20 | 130100 |
| 2023-12-21 | 49.99 | $48.98 | 134000 |
| 2023-12-20 | 50.00 | $47.94 | 213000 |
| 2023-12-19 | 50.30 | $49.23 | 145200 |
| 2023-12-18 | 50.25 | $49.07 | 265900 |
| 2023-12-15 | 50.20 | $49.34 | 600700 |
| 2023-12-14 | 50.03 | $51.44 | 266400 |
| 2023-12-13 | 49.14 | $50.44 | 249000 |
| 2023-12-12 | 48.34 | $48.19 | 149500 |
| 2023-12-11 | 48.05 | $48.54 | 133100 |
| 2023-12-08 | 47.58 | $49.23 | 172700 |
| 2023-12-07 | 46.77 | $49.29 | 291500 |
| 2023-12-06 | 45.76 | $48.08 | 409500 |
| 2023-12-05 | 44.91 | $45.61 | 222400 |
| 2023-12-04 | 44.65 | $46.20 | 197800 |
| 2023-12-01 | 44.16 | $46.20 | 284100 |
| 2023-11-30 | 43.56 | $43.47 | 276700 |
| 2023-11-29 | 43.72 | $43.45 | 215400 |
| 2023-11-28 | 43.92 | $43.53 | 153500 |
| 2023-11-27 | 44.16 | $44.04 | 150200 |
| 2023-11-24 | 44.31 | $44.80 | 122200 |
| 2023-11-22 | 44.26 | $45.00 | 153600 |
| 2023-11-21 | 44.14 | $44.65 | 161500 |
| 2023-11-20 | 44.13 | $44.96 | 262400 |
| 2023-11-17 | 44.04 | $45.58 | 218700 |
| 2023-11-16 | 43.75 | $45.06 | 183800 |
| 2023-11-15 | 43.59 | $45.88 | 225300 |
| 2023-11-14 | 43.15 | $45.23 | 267600 |
| 2023-11-13 | 42.86 | $42.81 | 256900 |
| 2023-11-10 | 43.30 | $42.55 | 238500 |
| 2023-11-09 | 43.95 | $43.08 | 252300 |
| 2023-11-08 | 44.61 | $43.77 | 271000 |
| 2023-11-07 | 45.22 | $43.60 | 268200 |
| 2023-11-06 | 46.04 | $45.04 | 214400 |
| 2023-11-03 | 46.60 | $45.52 | 257000 |
| 2023-11-02 | 47.16 | $44.68 | 454200 |
| 2023-11-01 | 48.12 | $44.40 | 649300 |
| 2023-10-31 | 49.38 | $49.29 | 294500 |
| 2023-10-30 | 49.38 | $49.44 | 177500 |
| 2023-10-27 | 49.34 | $48.85 | 135400 |
| 2023-10-26 | 49.47 | $48.91 | 152200 |
| 2023-10-25 | 49.62 | $49.22 | 148400 |
| 2023-10-24 | 49.70 | $49.36 | 167100 |
| 2023-10-23 | 49.76 | $50.14 | 201700 |
| 2023-10-20 | 49.59 | $51.00 | 216200 |
| 2023-10-19 | 49.12 | $51.41 | 271400 |
| 2023-10-18 | 48.42 | $51.10 | 220600 |
| 2023-10-17 | 47.68 | $51.00 | 322400 |
| 2023-10-16 | 46.82 | $48.09 | 170400 |
| 2023-10-13 | 46.73 | $46.35 | 155700 |
| 2023-10-12 | 47.20 | $45.81 | 281800 |
| 2023-10-11 | 47.97 | $47.14 | 375300 |
| 2023-10-10 | 48.50 | $49.25 | 226000 |
| 2023-10-09 | 48.52 | $49.12 | 168800 |
| 2023-10-06 | 48.60 | $48.69 | 276600 |
| 2023-10-05 | 48.85 | $49.63 | 259200 |
| 2023-10-04 | 48.89 | $49.05 | 210500 |
| 2023-10-03 | 49.15 | $48.18 | 246200 |
| 2023-10-02 | 49.77 | $51.01 | 406800 |
| 2023-09-29 | 49.64 | $49.45 | 218100 |
| 2023-09-28 | 50.02 | $50.39 | 247300 |
| 2023-09-27 | 50.19 | $48.11 | 201500 |
| 2023-09-26 | 51.16 | $49.36 | 243500 |
| 2023-09-25 | 51.95 | $50.32 | 250000 |
| 2023-09-22 | 52.64 | $51.91 | 196700 |
| 2023-09-21 | 52.98 | $52.92 | 272900 |
| 2023-09-20 | 53.08 | $54.07 | 223400 |
| 2023-09-19 | 52.86 | $53.28 | 265700 |
| 2023-09-18 | 52.85 | $53.14 | 199100 |
| 2023-09-15 | 52.90 | $53.86 | 477400 |
| 2023-09-14 | 52.74 | $53.95 | 210200 |
| 2023-09-13 | 52.54 | $52.38 | 221300 |
| 2023-09-12 | 52.81 | $53.11 | 281600 |
| 2023-09-11 | 52.93 | $52.52 | 307000 |
| 2023-09-08 | 53.28 | $52.52 | 158400 |
| 2023-09-07 | 53.72 | $53.76 | 208000 |
| 2023-09-06 | 53.87 | $53.21 | 215800 |
| 2023-09-05 | 54.26 | $53.59 | 336000 |
| 2023-09-01 | 54.62 | $54.82 | 172400 |
| 2023-08-31 | 54.68 | $54.78 | 198300 |
| 2023-08-30 | 54.78 | $55.59 | 187200 |
| 2023-08-29 | 54.67 | $55.47 | 250100 |
| 2023-08-28 | 54.58 | $56.41 | 324300 |
| 2023-08-25 | 54.19 | $54.80 | 265500 |
| 2023-08-24 | 54.24 | $55.30 | 276400 |
| 2023-08-23 | 54.17 | $54.37 | 251700 |
| 2023-08-22 | 54.40 | $54.95 | 184400 |
| 2023-08-21 | 54.52 | $53.97 | 223000 |
| 2023-08-18 | 55.00 | $54.39 | 159900 |
| 2023-08-17 | 55.48 | $54.37 | 183500 |
| 2023-08-16 | 56.08 | $54.40 | 294200 |
| 2023-08-15 | 56.82 | $55.81 | 189600 |
| 2023-08-14 | 57.29 | $56.59 | 217400 |
| 2023-08-11 | 57.63 | $56.96 | 307700 |
| 2023-08-10 | 57.93 | $56.68 | 281500 |
| 2023-08-09 | 58.39 | $58.29 | 151100 |
| 2023-08-08 | 58.45 | $58.09 | 203600 |
| 2023-08-07 | 58.59 | $58.58 | 284300 |
| 2023-08-04 | 58.60 | $57.25 | 232500 |
| 2023-08-03 | 59.05 | $57.65 | 444000 |
| 2023-08-02 | 59.46 | $58.80 | 323900 |
| 2023-08-01 | 59.60 | $58.64 | 221400 |
| 2023-07-31 | 59.82 | $60.32 | 242200 |
| 2023-07-28 | 59.55 | $59.06 | 147200 |
| 2023-07-27 | 59.61 | $59.71 | 200400 |
| 2023-07-26 | 59.48 | $59.35 | 205900 |
| 2023-07-25 | 59.44 | $59.15 | 172500 |
| 2023-07-24 | 59.45 | $59.86 | 169600 |
| 2023-07-21 | 59.24 | $59.53 | 200900 |
| 2023-07-20 | 59.08 | $59.39 | 197400 |
| 2023-07-19 | 58.93 | $59.75 | 162300 |
| 2023-07-18 | 58.65 | $59.15 | 167700 |
| 2023-07-17 | 58.49 | $58.82 | 189900 |
| 2023-07-14 | 58.41 | $59.34 | 230200 |
| 2023-07-13 | 58.16 | $59.88 | 132700 |
| 2023-07-12 | 57.70 | $59.30 | 204300 |
| 2023-07-11 | 57.33 | $58.80 | 154900 |
| 2023-07-10 | 57.06 | $58.46 | 173200 |
| 2023-07-07 | 56.86 | $57.54 | 197600 |
| 2023-07-06 | 56.93 | $56.92 | 176400 |
| 2023-07-05 | 57.24 | $56.75 | 214400 |
| 2023-07-03 | 57.69 | $58.79 | 138500 |
| 2023-06-30 | 57.63 | $58.03 | 218100 |
| 2023-06-29 | 57.81 | $59.10 | 196200 |
| 2023-06-28 | 57.72 | $57.52 | 248500 |
| 2023-06-27 | 58.15 | $58.52 | 171800 |
| 2023-06-26 | 58.37 | $57.89 | 158300 |
| 2023-06-23 | 58.87 | $57.58 | 419900 |
| 2023-06-22 | 59.61 | $59.04 | 218900 |
| 2023-06-21 | 60.06 | $59.64 | 256600 |
| 2023-06-20 | 60.45 | $59.24 | 288700 |
| 2023-06-16 | 61.07 | $59.43 | 502700 |
| 2023-06-15 | 61.77 | $60.60 | 339700 |
| 2023-06-14 | 62.27 | $60.89 | 458300 |
| 2023-06-13 | 62.80 | $64.21 | 221800 |
| 2023-06-12 | 62.40 | $62.99 | 185800 |
| 2023-06-09 | 62.31 | $61.78 | 201300 |
| 2023-06-08 | 62.59 | $63.59 | 184500 |
| 2023-06-07 | 62.38 | $65.11 | 392600 |
| 2023-06-06 | 61.65 | $61.78 | 173800 |
| 2023-06-05 | 61.82 | $61.07 | 216700 |
| 2023-06-02 | 62.28 | $63.49 | 148700 |
| 2023-06-01 | 62.10 | $61.00 | 168700 |
| 2023-05-31 | 62.67 | $59.83 | 293100 |
| 2023-05-30 | 63.76 | $60.29 | 270800 |
| 2023-05-26 | 64.95 | $62.79 | 216600 |
| 2023-05-25 | 65.60 | $63.19 | 216900 |
| 2023-05-24 | 66.27 | $64.84 | 165500 |
| 2023-05-23 | 66.56 | $66.33 | 184700 |
| 2023-05-22 | 66.43 | $65.69 | 185700 |
| 2023-05-19 | 66.46 | $67.86 | 239600 |
| 2023-05-18 | 65.81 | $68.56 | 295300 |
| 2023-05-17 | 64.78 | $67.01 | 288400 |
| 2023-05-16 | 64.03 | $63.89 | 209300 |
| 2023-05-15 | 64.10 | $64.20 | 183500 |
| 2023-05-12 | 64.09 | $64.50 | 195500 |
| 2023-05-11 | 64.00 | $64.88 | 358000 |
| 2023-05-10 | 63.78 | $64.38 | 313900 |
| 2023-05-09 | 63.68 | $64.12 | 267900 |
| 2023-05-08 | 63.65 | $63.16 | 321700 |
| 2023-05-05 | 63.93 | $64.80 | 296700 |
| 2023-05-04 | 63.78 | $65.14 | 367800 |
| 2023-05-03 | 63.49 | $64.70 | 757300 |
| 2023-05-02 | 63.31 | $63.36 | 605700 |
| 2023-05-01 | 63.52 | $63.66 | 399000 |
| 2023-04-28 | 63.71 | $64.93 | 298400 |
| 2023-04-27 | 63.57 | $63.44 | 390800 |
| 2023-04-26 | 63.88 | $62.32 | 262900 |
| 2023-04-25 | 64.65 | $62.64 | 233600 |
| 2023-04-24 | 65.49 | $64.36 | 248500 |
| 2023-04-21 | 66.00 | $65.28 | 221300 |
| 2023-04-20 | 66.33 | $65.62 | 139700 |
| 2023-04-19 | 66.65 | $65.75 | 135600 |
| 2023-04-18 | 67.00 | $65.84 | 192800 |
| 2023-04-17 | 67.41 | $66.15 | 228500 |
| 2023-04-14 | 67.82 | $67.83 | 140400 |
| 2023-04-13 | 67.79 | $68.29 | 158400 |
| 2023-04-12 | 67.61 | $67.25 | 254800 |
| 2023-04-11 | 67.74 | $69.83 | 171700 |
| 2023-04-10 | 67.08 | $68.91 | 226200 |
| 2023-04-06 | 66.58 | $68.19 | 193900 |
| 2023-04-05 | 66.22 | $67.60 | 216700 |
| 2023-04-04 | 65.99 | $68.22 | 324000 |
| 2023-04-03 | 65.54 | $68.52 | 296200 |
| 2023-03-31 | 64.92 | $67.64 | 305800 |
| 2023-03-30 | 64.49 | $66.21 | 212100 |
| 2023-03-29 | 64.45 | $66.20 | 184300 |
| 2023-03-28 | 64.45 | $66.08 | 142900 |
| 2023-03-27 | 64.54 | $65.80 | 220400 |
| 2023-03-24 | 64.78 | $66.50 | 202300 |
| 2023-03-23 | 64.91 | $66.93 | 274000 |
| 2023-03-22 | 64.98 | $67.59 | 192100 |
| 2023-03-21 | 64.91 | $68.54 | 263100 |
| 2023-03-20 | 64.58 | $67.21 | 297900 |
| 2023-03-17 | 64.67 | $65.50 | 424800 |
| 2023-03-16 | 65.39 | $66.70 | 338500 |
| 2023-03-15 | 65.95 | $64.67 | 380000 |
| 2023-03-14 | 67.34 | $65.93 | 446800 |
| 2023-03-13 | 68.70 | $66.32 | 369900 |
| 2023-03-10 | 70.28 | $67.89 | 286000 |
| 2023-03-09 | 71.75 | $69.48 | 347300 |
| 2023-03-08 | 73.08 | $72.17 | 275700 |
| 2023-03-07 | 73.88 | $71.95 | 378800 |
| 2023-03-06 | 74.95 | $73.74 | 344400 |
| 2023-03-03 | 75.71 | $74.94 | 340200 |
| 2023-03-02 | 76.27 | $74.46 | 344500 |
| 2023-03-01 | 77.11 | $72.23 | 618100 |
| 2023-02-28 | 78.84 | $76.67 | 396900 |
| 2023-02-27 | 79.54 | $76.87 | 270800 |
| 2023-02-24 | 80.32 | $78.02 | 321400 |
| 2023-02-23 | 80.88 | $79.41 | 218900 |
| 2023-02-22 | 81.10 | $80.95 | 203500 |
| 2023-02-21 | 80.86 | $78.77 | 280800 |
| 2023-02-17 | 81.23 | $81.46 | 411400 |
| 2023-02-16 | 80.80 | $82.01 | 272300 |
| 2023-02-15 | 80.06 | $80.14 | 323100 |
| 2023-02-14 | 79.73 | $78.51 | 241200 |
| 2023-02-13 | 79.81 | $77.75 | 205600 |
| 2023-02-10 | 80.12 | $76.79 | 139700 |
| 2023-02-09 | 80.76 | $77.51 | 223800 |
| 2023-02-08 | 81.27 | $79.15 | 189300 |
| 2023-02-07 | 81.33 | $81.31 | 191000 |
| 2023-02-06 | 80.67 | $80.38 | 166900 |
| 2023-02-03 | 80.11 | $80.48 | 249200 |
| 2023-02-02 | 79.35 | $80.72 | 326800 |
| 2023-02-01 | 78.29 | $76.76 | 255500 |
| 2023-01-31 | 78.22 | $77.31 | 289700 |
| 2023-01-30 | 77.91 | $75.40 | 232700 |
| 2023-01-27 | 78.09 | $76.90 | 131800 |
| 2023-01-26 | 77.80 | $76.52 | 183600 |
| 2023-01-25 | 77.50 | $76.38 | 214800 |
| 2023-01-24 | 77.14 | $75.14 | 406800 |
| 2023-01-23 | 77.04 | $79.11 | 281300 |
| 2023-01-20 | 75.61 | $76.71 | 180300 |
| 2023-01-19 | 74.59 | $74.03 | 274000 |
| 2023-01-18 | 74.14 | $75.18 | 206100 |
| 2023-01-17 | 73.20 | $74.78 | 145200 |
| 2023-01-13 | 72.15 | $76.05 | 137200 |
| 2023-01-12 | 70.43 | $74.27 | 234400 |
| 2023-01-11 | 68.89 | $72.37 | 229500 |
| 2023-01-10 | 67.60 | $71.07 | 185200 |
| 2023-01-09 | 66.44 | $69.39 | 250700 |
| 2023-01-06 | 65.57 | $68.25 | 200900 |
| 2023-01-05 | 64.88 | $66.42 | 184600 |
| 2023-01-04 | 64.65 | $68.38 | 255400 |
| 2023-01-03 | 63.77 | $66.33 | 296600 |
| 2022-12-30 | 63.38 | $64.60 | 195300 |
| 2022-12-29 | 63.48 | $64.85 | 247000 |
| 2022-12-28 | 63.57 | $64.09 | 149800 |
| 2022-12-27 | 63.96 | $63.98 | 242500 |
| 2022-12-23 | 64.51 | $65.39 | 185900 |
| 2022-12-22 | 64.77 | $65.52 | 238600 |
| 2022-12-21 | 65.09 | $64.81 | 263100 |
| 2022-12-20 | 65.73 | $64.70 | 317600 |
| 2022-12-19 | 66.59 | $64.59 | 282200 |
| 2022-12-16 | 67.70 | $67.18 | 418500 |
| 2022-12-15 | 68.26 | $68.57 | 198400 |
| 2022-12-14 | 68.52 | $68.85 | 303900 |
| 2022-12-13 | 68.78 | $68.13 | 301500 |
| 2022-12-12 | 69.34 | $69.10 | 173700 |
| 2022-12-09 | 69.74 | $69.22 | 121100 |
| 2022-12-08 | 70.21 | $69.62 | 193100 |
| 2022-12-07 | 70.66 | $68.16 | 178100 |
| 2022-12-06 | 71.69 | $67.83 | 235100 |
| 2022-12-05 | 73.05 | $70.01 | 174500 |
| 2022-12-02 | 74.02 | $72.95 | 164300 |
| 2022-12-01 | 74.25 | $74.29 | 244700 |
| 2022-11-30 | 74.10 | $74.59 | 368100 |
| 2022-11-29 | 73.81 | $73.08 | 177400 |
| 2022-11-28 | 73.92 | $73.62 | 157900 |
| 2022-11-25 | 73.87 | $74.20 | 132900 |
| 2022-11-23 | 73.61 | $72.95 | 170200 |
| 2022-11-22 | 73.67 | $72.59 | 136500 |
| 2022-11-21 | 73.85 | $71.96 | 196700 |
| 2022-11-18 | 74.25 | $73.77 | 232400 |
| 2022-11-17 | 74.14 | $72.11 | 295000 |
| 2022-11-16 | 74.51 | $72.65 | 255500 |
| 2022-11-15 | 74.76 | $73.11 | 205300 |
| 2022-11-14 | 74.89 | $74.14 | 199900 |
| 2022-11-11 | 74.70 | $75.01 | 315600 |
| 2022-11-10 | 74.15 | $74.55 | 321800 |
| 2022-11-09 | 73.60 | $71.77 | 223200 |
| 2022-11-08 | 73.78 | $74.00 | 323500 |
| 2022-11-07 | 73.27 | $73.89 | 253100 |
| 2022-11-04 | 72.64 | $72.86 | 251000 |
| 2022-11-03 | 72.18 | $72.05 | 269900 |
| 2022-11-02 | 71.85 | $70.93 | 447900 |
| 2022-11-01 | 71.78 | $70.38 | 519600 |
| 2022-10-31 | 71.84 | $72.09 | 257800 |
| 2022-10-28 | 71.35 | $73.52 | 287300 |
| 2022-10-27 | 70.27 | $72.20 | 187400 |
| 2022-10-26 | 69.35 | $70.27 | 293400 |
| 2022-10-25 | 68.84 | $68.72 | 173100 |
| 2022-10-24 | 68.69 | $66.56 | 294600 |
| 2022-10-21 | 69.18 | $69.76 | 223000 |
| 2022-10-20 | 68.75 | $69.29 | 257400 |
| 2022-10-19 | 68.37 | $69.90 | 94100 |
| 2022-10-18 | 67.70 | $70.28 | 130700 |
| 2022-10-17 | 66.76 | $69.00 | 166500 |
| 2022-10-14 | 66.03 | $66.98 | 126800 |
| 2022-10-13 | 65.79 | $68.62 | 187400 |
| 2022-10-12 | 64.98 | $66.50 | 201400 |
| 2022-10-11 | 64.68 | $65.22 | 160400 |
| 2022-10-10 | 64.75 | $65.13 | 187700 |
| 2022-10-07 | 64.88 | $65.81 | 171700 |
| 2022-10-06 | 64.84 | $67.03 | 194400 |
| 2022-10-05 | 64.43 | $68.40 | 223900 |
| 2022-10-04 | 63.53 | $67.12 | 286500 |
| 2022-10-03 | 62.87 | $63.45 | 250800 |
| 2022-09-30 | 63.27 | $63.56 | 161300 |
| 2022-09-29 | 63.77 | $64.38 | 188600 |
| 2022-09-28 | 64.15 | $64.55 | 166100 |
| 2022-09-27 | 64.61 | $62.86 | 157500 |
| 2022-09-26 | 65.74 | $61.87 | 169200 |
| 2022-09-23 | 67.46 | $62.92 | 215900 |
| 2022-09-22 | 69.24 | $64.96 | 335900 |
| 2022-09-21 | 70.78 | $69.29 | 139900 |
| 2022-09-20 | 71.30 | $69.98 | 191600 |
| 2022-09-19 | 71.70 | $71.45 | 315000 |
| 2022-09-16 | 71.73 | $72.25 | 629800 |
| 2022-09-15 | 71.50 | $74.69 | 288100 |
| 2022-09-14 | 70.45 | $71.69 | 144600 |
| 2022-09-13 | 70.12 | $71.33 | 171500 |
| 2022-09-12 | 69.85 | $74.32 | 238200 |
| 2022-09-09 | 68.57 | $71.97 | 205100 |
| 2022-09-08 | 67.78 | $70.54 | 245000 |
| 2022-09-07 | 67.29 | $68.38 | 202000 |
| 2022-09-06 | 67.41 | $64.88 | 301800 |
| 2022-09-02 | 68.69 | $68.21 | 188900 |
| 2022-09-01 | 69.21 | $67.69 | 182800 |
| 2022-08-31 | 70.04 | $66.60 | 153800 |
| 2022-08-30 | 71.40 | $67.57 | 189400 |
| 2022-08-29 | 72.76 | $69.56 | 211200 |
| 2022-08-26 | 73.79 | $70.01 | 199800 |
| 2022-08-25 | 74.88 | $74.13 | 146600 |
| 2022-08-24 | 74.89 | $73.50 | 157300 |
| 2022-08-23 | 75.08 | $72.74 | 131400 |
| 2022-08-22 | 75.52 | $72.55 | 199200 |
| 2022-08-19 | 76.10 | $73.12 | 225500 |
| 2022-08-18 | 76.58 | $76.11 | 163000 |
| 2022-08-17 | 76.19 | $76.10 | 231100 |
| 2022-08-16 | 75.67 | $76.44 | 207300 |
| 2022-08-15 | 74.90 | $74.52 | 179400 |
| 2022-08-12 | 74.53 | $75.16 | 207900 |
| 2022-08-11 | 73.84 | $72.65 | 267900 |
| 2022-08-10 | 73.77 | $75.65 | 281100 |
| 2022-08-09 | 72.69 | $71.56 | 293600 |
| 2022-08-08 | 72.65 | $72.38 | 298600 |
| 2022-08-05 | 72.31 | $70.55 | 154500 |
| 2022-08-04 | 72.45 | $72.05 | 232300 |
| 2022-08-03 | 72.11 | $75.03 | 154400 |
| 2022-08-02 | 70.74 | $72.19 | 104400 |
| 2022-08-01 | 69.93 | $71.76 | 160200 |
| 2022-07-29 | 69.08 | $71.31 | 178500 |
| 2022-07-28 | 68.17 | $70.89 | 188200 |
| 2022-07-27 | 67.18 | $68.06 | 129200 |
| 2022-07-26 | 66.88 | $64.74 | 148900 |
| 2022-07-25 | 67.57 | $66.29 | 170400 |
| 2022-07-22 | 67.92 | $67.54 | 192200 |
| 2022-07-21 | 67.94 | $67.99 | 183700 |
| 2022-07-20 | 67.83 | $69.55 | 238200 |
| 2022-07-19 | 67.19 | $69.50 | 228800 |
| 2022-07-18 | 66.44 | $67.02 | 158100 |
| 2022-07-15 | 66.32 | $67.78 | 160500 |
| 2022-07-14 | 65.94 | $65.58 | 122400 |
| 2022-07-13 | 66.18 | $66.07 | 151900 |
| 2022-07-12 | 66.34 | $65.91 | 184600 |
| 2022-07-11 | 66.59 | $66.56 | 163600 |
| 2022-07-08 | 66.71 | $67.67 | 125100 |
| 2022-07-07 | 66.51 | $68.61 | 116200 |
| 2022-07-06 | 65.99 | $67.18 | 123700 |
| 2022-07-05 | 65.83 | $69.32 | 187200 |
| 2022-07-01 | 64.97 | $67.49 | 168200 |
| 2022-06-30 | 64.54 | $65.08 | 211200 |
| 2022-06-29 | 64.81 | $65.15 | 170900 |
| 2022-06-28 | 65.16 | $66.01 | 327700 |
| 2022-06-27 | 65.33 | $67.96 | 227600 |
| 2022-06-24 | 64.97 | $67.71 | 340500 |
| 2022-06-23 | 64.65 | $64.11 | 282400 |
| 2022-06-22 | 65.43 | $63.07 | 265500 |
| 2022-06-21 | 66.76 | $63.29 | 237300 |
| 2022-06-17 | 68.34 | $67.13 | 329800 |
| 2022-06-16 | 69.07 | $64.30 | 285800 |
| 2022-06-15 | 70.89 | $69.04 | 246400 |
| 2022-06-14 | 71.60 | $67.49 | 205800 |
| 2022-06-13 | 72.97 | $68.50 | 338400 |
| 2022-06-10 | 74.32 | $71.68 | 164700 |
| 2022-06-09 | 74.94 | $74.46 | 126500 |
| 2022-06-08 | 74.80 | $74.74 | 95000 |
| 2022-06-07 | 74.52 | $74.49 | 138500 |
| 2022-06-06 | 74.24 | $75.14 | 231100 |
| 2022-06-03 | 73.68 | $74.11 | 116700 |
| 2022-06-02 | 73.31 | $75.16 | 139900 |
| 2022-06-01 | 72.52 | $74.10 | 199600 |
| 2022-05-31 | 71.89 | $73.49 | 245600 |
| 2022-05-27 | 71.30 | $76.08 | 176600 |
| 2022-05-26 | 69.78 | $75.30 | 332100 |
| 2022-05-25 | 68.18 | $70.68 | 378800 |
| 2022-05-24 | 67.72 | $66.94 | 343200 |
| 2022-05-23 | 68.37 | $68.57 | 279300 |
| 2022-05-20 | 68.68 | $67.23 | 286600 |
| 2022-05-19 | 69.50 | $68.21 | 270400 |
| 2022-05-18 | 70.22 | $68.06 | 363500 |
| 2022-05-17 | 71.16 | $71.30 | 363900 |
| 2022-05-16 | 71.29 | $69.91 | 417400 |
| 2022-05-13 | 71.91 | $75.57 | 282200 |
| 2022-05-12 | 70.89 | $73.07 | 455500 |
| 2022-05-11 | 70.45 | $67.30 | 435800 |
| 2022-05-10 | 71.76 | $71.88 | 292900 |
| 2022-05-09 | 71.92 | $68.98 | 383400 |
| 2022-05-06 | 73.05 | $74.25 | 306200 |
| 2022-05-05 | 72.76 | $70.68 | 218900 |
| 2022-05-04 | 73.56 | $73.39 | 375700 |
| 2022-05-03 | 73.67 | $73.61 | 217600 |
| 2022-05-02 | 73.74 | $74.60 | 329300 |
| 2022-04-29 | 73.53 | $71.69 | 112900 |
| 2022-04-28 | 74.19 | $73.96 | 110500 |
| 2022-04-27 | 74.27 | $72.43 | 120100 |
| 2022-04-26 | 74.87 | $72.44 | 158100 |
| 2022-04-25 | 75.58 | $77.30 | 155500 |
| 2022-04-22 | 74.91 | $75.42 | 174600 |
| 2022-04-21 | 74.68 | $77.40 | 115300 |
| 2022-04-20 | 73.77 | $76.40 | 107200 |
| 2022-04-19 | 72.99 | $75.08 | 184000 |
| 2022-04-18 | 72.46 | $73.50 | 155900 |
| 2022-04-14 | 72.34 | $73.75 | 160300 |
| 2022-04-13 | 72.12 | $74.11 | 180600 |
| 2022-04-12 | 71.76 | $70.83 | 220500 |
| 2022-04-11 | 72.37 | $70.48 | 244700 |
| 2022-04-08 | 73.25 | $71.16 | 188000 |
| 2022-04-07 | 74.13 | $71.25 | 147600 |
| 2022-04-06 | 75.17 | $71.95 | 213500 |
| 2022-04-05 | 76.22 | $74.02 | 158800 |
| 2022-04-04 | 76.83 | $76.39 | 231400 |
| 2022-04-01 | 76.83 | $75.59 | 212300 |
| 2022-03-31 | 77.06 | $77.95 | 320200 |
| 2022-03-30 | 76.58 | $77.53 | 234400 |
| 2022-03-29 | 76.12 | $77.90 | 232900 |
| 2022-03-28 | 75.44 | $74.35 | 161700 |
| 2022-03-25 | 75.72 | $75.03 | 271000 |
| 2022-03-24 | 75.85 | $76.92 | 300600 |
| 2022-03-23 | 75.40 | $74.39 | 274000 |
| 2022-03-22 | 75.65 | $76.97 | 267600 |
| 2022-03-21 | 75.13 | $76.50 | 223300 |
| 2022-03-18 | 74.64 | $78.78 | 336900 |
| 2022-03-17 | 73.32 | $77.71 | 230300 |
| 2022-03-16 | 72.07 | $77.03 | 305800 |
| 2022-03-15 | 70.78 | $72.20 | 217600 |
| 2022-03-14 | 70.76 | $71.72 | 252700 |
| 2022-03-11 | 70.92 | $71.86 | 301300 |
| 2022-03-10 | 71.09 | $72.93 | 356900 |
| 2022-03-09 | 71.01 | $72.54 | 644900 |
| 2022-03-08 | 71.05 | $66.02 | 496300 |
| 2022-03-07 | 73.21 | $63.28 | 760400 |
| 2022-03-04 | 76.72 | $70.08 | 431200 |
| 2022-03-03 | 78.84 | $72.37 | 509000 |
| 2022-03-02 | 80.68 | $71.11 | 972300 |
| 2022-03-01 | 83.29 | $78.33 | 457400 |
| 2022-02-28 | 84.14 | $83.84 | 332600 |
| 2022-02-25 | 83.38 | $84.09 | 267200 |
| 2022-02-24 | 82.30 | $81.28 | 319200 |
| 2022-02-23 | 81.83 | $79.67 | 407900 |
| 2022-02-22 | 81.71 | $81.01 | 353400 |
| 2022-02-18 | 81.09 | $80.12 | 347800 |
| 2022-02-17 | 80.56 | $80.43 | 188000 |
| 2022-02-16 | 79.75 | $82.23 | 249300 |
| 2022-02-15 | 78.16 | $81.46 | 306100 |
| 2022-02-14 | 76.42 | $77.40 | 271100 |
| 2022-02-11 | 75.55 | $76.51 | 190900 |
| 2022-02-10 | 74.75 | $77.44 | 184500 |
| 2022-02-09 | 73.46 | $78.19 | 195400 |
| 2022-02-08 | 71.63 | $75.87 | 238900 |
| 2022-02-07 | 70.14 | $74.26 | 252000 |
| 2022-02-04 | 68.84 | $72.56 | 223500 |
| 2022-02-03 | 67.82 | $71.56 | 180400 |
| 2022-02-02 | 66.91 | $71.57 | 455500 |
| 2022-02-01 | 65.84 | $71.06 | 401200 |
| 2022-01-31 | 64.75 | $67.85 | 286800 |
| 2022-01-28 | 64.49 | $66.21 | 229100 |
| 2022-01-27 | 64.75 | $64.72 | 204500 |
| 2022-01-26 | 65.60 | $66.05 | 305700 |
| 2022-01-25 | 66.29 | $67.68 | 484800 |
| 2022-01-24 | 66.66 | $66.59 | 616000 |
| 2022-01-21 | 67.53 | $62.75 | 548000 |
| 2022-01-20 | 69.86 | $64.83 | 449800 |
| 2022-01-19 | 72.08 | $70.24 | 425200 |
| 2022-01-18 | 73.11 | $69.49 | 417700 |
| 2022-01-14 | 74.63 | $72.26 | 304400 |
| 2022-01-13 | 75.62 | $74.17 | 297600 |
| 2022-01-12 | 76.25 | $73.43 | 305200 |
| 2022-01-11 | 77.25 | $74.88 | 211900 |
| 2022-01-10 | 78.02 | $77.49 | 170500 |
| 2022-01-07 | 78.13 | $76.79 | 158100 |
| 2022-01-06 | 78.48 | $78.26 | 174500 |
| 2022-01-05 | 78.45 | $79.44 | 320400 |
| 2022-01-04 | 78.03 | $78.95 | 349400 |
| 2022-01-03 | 77.67 | $77.11 | 329100 |
| 2021-12-31 | 77.82 | $75.81 | 508200 |
| 2021-12-30 | 78.41 | $76.92 | 573200 |
| 2021-12-29 | 78.78 | $78.10 | 444200 |
| 2021-12-28 | 78.85 | $79.26 | 141800 |
| 2021-12-27 | 78.57 | $80.58 | 129100 |
| 2021-12-23 | 77.81 | $82.10 | 155000 |
| 2021-12-22 | 76.40 | $80.52 | 292000 |
| 2021-12-21 | 75.19 | $79.13 | 290800 |
| 2021-12-20 | 74.19 | $74.93 | 181900 |
| 2021-12-17 | 74.32 | $74.77 | 581400 |
| 2021-12-16 | 74.57 | $72.34 | 236500 |
| 2021-12-15 | 75.67 | $74.88 | 262500 |
| 2021-12-14 | 76.23 | $75.26 | 252600 |
| 2021-12-13 | 76.81 | $76.33 | 148300 |
| 2021-12-10 | 77.21 | $79.90 | 112300 |
| 2021-12-09 | 76.59 | $80.30 | 91300 |
| 2021-12-08 | 75.74 | $81.22 | 257300 |
| 2021-12-07 | 74.44 | $79.14 | 154800 |
| 2021-12-06 | 73.55 | $78.69 | 257700 |
| 2021-12-03 | 72.68 | $74.86 | 225600 |
| 2021-12-02 | 72.88 | $75.22 | 398700 |
| 2021-12-01 | 73.08 | $70.17 | 344800 |
| 2021-11-30 | 74.99 | $71.82 | 251000 |
| 2021-11-29 | 76.85 | $72.58 | 330600 |
| 2021-11-26 | 78.92 | $75.73 | 203200 |
| 2021-11-24 | 80.48 | $78.85 | 144000 |
| 2021-11-23 | 81.42 | $77.88 | 308700 |
| 2021-11-22 | 82.90 | $80.06 | 237800 |
| 2021-11-19 | 84.02 | $79.69 | 433600 |
| 2021-11-18 | 85.50 | $83.94 | 191300 |
| 2021-11-17 | 85.96 | $85.73 | 194500 |
| 2021-11-16 | 85.95 | $83.55 | 209300 |
| 2021-11-15 | 86.61 | $85.02 | 191800 |
| 2021-11-12 | 86.94 | $86.23 | 216100 |
| 2021-11-11 | 86.93 | $84.69 | 160900 |
| 2021-11-10 | 87.40 | $85.52 | 276600 |
| 2021-11-09 | 87.67 | $87.19 | 224000 |
| 2021-11-08 | 87.45 | $87.23 | 295500 |
| 2021-11-05 | 87.15 | $93.43 | 422900 |
| 2021-11-04 | 84.79 | $89.40 | 546700 |
| 2021-11-03 | 83.18 | $83.16 | 515700 |
| 2021-11-02 | 83.19 | $80.19 | 524200 |
| 2021-11-01 | 84.13 | $85.96 | 328300 |
| 2021-10-29 | 83.45 | $84.51 | 167400 |
| 2021-10-28 | 83.08 | $83.90 | 160400 |
| 2021-10-27 | 82.81 | $83.71 | 164000 |
| 2021-10-26 | 82.54 | $83.87 | 181600 |
| 2021-10-25 | 82.17 | $83.81 | 291700 |
| 2021-10-22 | 81.74 | $82.12 | 159200 |
| 2021-10-21 | 81.75 | $81.22 | 172400 |
| 2021-10-20 | 82.06 | $81.85 | 317700 |
| 2021-10-19 | 82.25 | $83.74 | 304000 |
| 2021-10-18 | 81.88 | $80.70 | 161000 |
| 2021-10-15 | 82.39 | $80.10 | 133400 |
| 2021-10-14 | 83.21 | $81.46 | 118400 |
| 2021-10-13 | 83.77 | $80.44 | 144200 |
| 2021-10-12 | 84.77 | $82.68 | 103400 |
| 2021-10-11 | 85.27 | $82.80 | 118200 |
| 2021-10-08 | 85.82 | $83.41 | 106900 |
| 2021-10-07 | 86.27 | $85.03 | 125500 |
| 2021-10-06 | 86.27 | $85.92 | 153900 |
| 2021-10-05 | 85.96 | $85.50 | 245000 |
| 2021-10-04 | 85.69 | $84.89 | 128600 |
| 2021-10-01 | 85.53 | $86.86 | 248300 |
| 2021-09-30 | 84.67 | $81.21 | 171700 |
| 2021-09-29 | 85.38 | $84.11 | 168500 |
| 2021-09-28 | 85.30 | $84.57 | 163700 |
| 2021-09-27 | 85.02 | $86.42 | 187600 |
| 2021-09-24 | 84.06 | $86.12 | 172400 |
| 2021-09-23 | 82.95 | $85.45 | 194600 |
| 2021-09-22 | 81.79 | $82.90 | 172600 |
| 2021-09-21 | 81.17 | $79.18 | 164600 |
| 2021-09-20 | 81.57 | $82.06 | 275900 |
| 2021-09-17 | 81.13 | $81.17 | 344800 |
| 2021-09-16 | 80.87 | $81.01 | 117300 |
| 2021-09-15 | 80.58 | $79.28 | 188500 |
| 2021-09-14 | 80.76 | $78.43 | 182300 |
| 2021-09-13 | 81.24 | $80.11 | 165100 |
| 2021-09-10 | 81.27 | $78.79 | 110700 |
| 2021-09-09 | 81.71 | $79.46 | 149600 |
| 2021-09-08 | 82.01 | $79.52 | 190900 |
| 2021-09-07 | 82.32 | $79.88 | 156500 |
| 2021-09-03 | 82.56 | $81.45 | 197000 |
| 2021-09-02 | 82.33 | $83.74 | 221400 |
| 2021-09-01 | 81.29 | $83.46 | 210600 |
| 2021-08-31 | 80.08 | $82.72 | 361600 |
| 2021-08-30 | 78.83 | $80.72 | 228000 |
| 2021-08-27 | 77.92 | $83.34 | 432400 |
| 2021-08-26 | 75.99 | $79.41 | 217400 |
| 2021-08-25 | 74.88 | $78.52 | 211100 |
| 2021-08-24 | 73.84 | $77.13 | 173800 |
| 2021-08-23 | 73.03 | $75.12 | 245000 |
| 2021-08-20 | 72.71 | $72.40 | 191300 |
| 2021-08-19 | 73.23 | $71.42 | 277900 |
| 2021-08-18 | 74.21 | $73.28 | 251400 |
| 2021-08-17 | 74.85 | $73.35 | 221000 |
| 2021-08-16 | 75.63 | $76.14 | 121400 |
| 2021-08-13 | 75.74 | $77.36 | 176100 |
| 2021-08-12 | 75.52 | $76.76 | 220000 |
| 2021-08-11 | 75.47 | $77.76 | 236000 |
| 2021-08-10 | 75.13 | $74.92 | 346500 |
| 2021-08-09 | 75.66 | $73.88 | 318700 |
| 2021-08-06 | 76.68 | $77.99 | 146600 |
| 2021-08-05 | 76.66 | $78.04 | 235400 |
| 2021-08-04 | 76.65 | $76.54 | 186100 |
| 2021-08-03 | 77.17 | $78.10 | 325700 |
| 2021-08-02 | 77.35 | $78.35 | 232100 |
| 2021-07-30 | 77.53 | $77.47 | 216300 |
| 2021-07-29 | 78.08 | $79.05 | 115700 |
| 2021-07-28 | 78.29 | $78.12 | 155900 |
| 2021-07-27 | 78.89 | $81.15 | 146000 |
| 2021-07-26 | 78.72 | $81.88 | 156000 |
| 2021-07-23 | 78.32 | $78.24 | 169200 |
| 2021-07-22 | 79.05 | $79.49 | 203600 |
| 2021-07-21 | 79.59 | $80.58 | 240000 |
| 2021-07-20 | 79.97 | $78.44 | 279500 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
58.76
2026-07-17
Close Price
$35.91
Vol: 272311
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
26.53
Average
47.84
Maximum
73.23
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 58.76 | $35.91 | 272311 |
| 2026-07-16 | 60.77 | $36.36 | 225734 |
| 2026-07-15 | 57.48 | $35.29 | 298306 |
| 2026-07-14 | 59.20 | $35.68 | 196100 |
| 2026-07-13 | 60.56 | $35.99 | 258700 |
| 2026-07-10 | 59.77 | $35.71 | 411302 |
| 2026-07-09 | 57.98 | $35.09 | 253800 |
| 2026-07-08 | 55.14 | $34.16 | 195800 |
| 2026-07-07 | 60.39 | $35.42 | 246900 |
| 2026-07-06 | 61.41 | $35.65 | 310200 |
| 2026-07-02 | 65.25 | $36.50 | 384002 |
| 2026-07-01 | 63.84 | $35.94 | 301443 |
| 2026-06-30 | 63.74 | $35.90 | 292600 |
| 2026-06-29 | 65.68 | $36.35 | 509800 |
| 2026-06-26 | 67.92 | $36.86 | 772600 |
| 2026-06-25 | 60.84 | $34.01 | 299137 |
| 2026-06-24 | 60.38 | $33.85 | 328400 |
| 2026-06-23 | 58.71 | $33.28 | 251300 |
| 2026-06-22 | 59.13 | $33.38 | 279732 |
| 2026-06-18 | 62.38 | $34.16 | 417807 |
| 2026-06-17 | 60.53 | $33.46 | 272000 |
| 2026-06-16 | 58.74 | $32.81 | 794126 |
| 2026-06-15 | 57.26 | $32.29 | 609601 |
| 2026-06-12 | 64.66 | $34.04 | 355900 |
| 2026-06-11 | 66.00 | $34.33 | 379629 |
| 2026-06-10 | 61.11 | $32.48 | 457300 |
| 2026-06-09 | 58.13 | $31.52 | 349302 |
| 2026-06-08 | 52.70 | $30.00 | 466442 |
| 2026-06-05 | 50.45 | $29.44 | 325624 |
| 2026-06-04 | 48.96 | $29.08 | 259023 |
| 2026-06-03 | 47.51 | $28.73 | 222518 |
| 2026-06-02 | 50.81 | $29.57 | 565070 |
| 2026-06-01 | 59.27 | $31.39 | 264600 |
| 2026-05-29 | 59.23 | $31.38 | 186206 |
| 2026-05-28 | 58.68 | $31.22 | 260314 |
| 2026-05-27 | 58.15 | $31.06 | 237041 |
| 2026-05-26 | 55.85 | $30.38 | 545512 |
| 2026-05-22 | 55.82 | $30.37 | 253739 |
| 2026-05-21 | 55.66 | $30.32 | 645700 |
| 2026-05-20 | 54.49 | $29.95 | 665500 |
| 2026-05-19 | 53.35 | $29.59 | 642800 |
| 2026-05-18 | 54.10 | $29.80 | 730922 |
| 2026-05-15 | 54.07 | $29.79 | 391600 |
| 2026-05-14 | 58.41 | $31.02 | 708322 |
| 2026-05-13 | 51.24 | $28.65 | 796404 |
| 2026-05-12 | 55.01 | $29.64 | 971600 |
| 2026-05-11 | 53.12 | $29.07 | 479814 |
| 2026-05-08 | 50.75 | $28.38 | 509109 |
| 2026-05-07 | 50.44 | $28.29 | 918435 |
| 2026-05-06 | 46.41 | $27.16 | 861850 |
| 2026-05-05 | 49.78 | $28.15 | 415200 |
| 2026-05-04 | 44.05 | $26.68 | 603330 |
| 2026-05-01 | 44.91 | $26.94 | 330100 |
| 2026-04-30 | 47.78 | $27.78 | 261102 |
| 2026-04-29 | 45.98 | $27.32 | 318400 |
| 2026-04-28 | 46.88 | $27.59 | 183125 |
| 2026-04-27 | 46.77 | $27.56 | 362200 |
| 2026-04-24 | 49.19 | $28.31 | 175342 |
| 2026-04-23 | 48.41 | $28.08 | 189300 |
| 2026-04-22 | 52.37 | $29.28 | 190200 |
| 2026-04-21 | 49.07 | $28.28 | 302602 |
| 2026-04-20 | 52.68 | $29.32 | 313701 |
| 2026-04-17 | 53.87 | $29.65 | 505617 |
| 2026-04-16 | 48.20 | $27.97 | 572129 |
| 2026-04-15 | 47.13 | $27.68 | 387200 |
| 2026-04-14 | 42.90 | $26.58 | 296300 |
| 2026-04-13 | 39.02 | $25.66 | 389000 |
| 2026-04-10 | 39.49 | $25.83 | 349856 |
| 2026-04-09 | 42.25 | $26.80 | 286600 |
| 2026-04-08 | 42.13 | $26.77 | 314800 |
| 2026-04-07 | 42.30 | $26.83 | 241436 |
| 2026-04-06 | 44.40 | $27.59 | 327233 |
| 2026-04-02 | 36.11 | $25.50 | 508400 |
| 2026-04-01 | 40.41 | $27.07 | 340239 |
| 2026-03-31 | 36.62 | $26.24 | 266100 |
| 2026-03-30 | 35.49 | $26.00 | 389700 |
| 2026-03-27 | 31.54 | $25.18 | 443300 |
| 2026-03-26 | 33.64 | $26.06 | 313600 |
| 2026-03-25 | 34.71 | $26.49 | 393500 |
| 2026-03-24 | 36.84 | $27.31 | 240500 |
| 2026-03-23 | 36.62 | $27.26 | 392700 |
| 2026-03-20 | 39.74 | $28.42 | 507401 |
| 2026-03-19 | 42.03 | $29.20 | 365465 |
| 2026-03-18 | 37.84 | $28.24 | 396800 |
| 2026-03-17 | 38.99 | $28.65 | 243723 |
| 2026-03-16 | 34.39 | $27.65 | 329400 |
| 2026-03-13 | 35.09 | $27.93 | 313923 |
| 2026-03-12 | 35.56 | $28.12 | 355373 |
| 2026-03-11 | 39.14 | $29.49 | 486744 |
| 2026-03-10 | 37.48 | $29.11 | 391706 |
| 2026-03-09 | 42.56 | $30.86 | 545449 |
| 2026-03-06 | 44.93 | $31.58 | 338344 |
| 2026-03-05 | 47.41 | $32.29 | 358200 |
| 2026-03-04 | 42.90 | $31.22 | 397378 |
| 2026-03-03 | 41.57 | $30.92 | 351215 |
| 2026-03-02 | 38.66 | $30.28 | 383200 |
| 2026-02-27 | 40.70 | $30.96 | 345517 |
| 2026-02-26 | 41.81 | $31.32 | 501222 |
| 2026-02-25 | 39.04 | $30.69 | 983100 |
| 2026-02-24 | 38.83 | $30.64 | 709200 |
| 2026-02-23 | 38.93 | $30.68 | 634400 |
| 2026-02-20 | 43.62 | $32.33 | 403200 |
| 2026-02-19 | 47.91 | $33.62 | 215936 |
| 2026-02-18 | 49.34 | $34.02 | 423740 |
| 2026-02-17 | 45.23 | $32.96 | 318700 |
| 2026-02-13 | 39.85 | $31.73 | 326125 |
| 2026-02-12 | 44.70 | $33.16 | 606700 |
| 2026-02-11 | 51.01 | $34.69 | 349746 |
| 2026-02-10 | 52.34 | $34.98 | 232332 |
| 2026-02-09 | 56.08 | $35.76 | 336200 |
| 2026-02-06 | 57.28 | $36.00 | 287835 |
| 2026-02-05 | 54.39 | $35.25 | 422700 |
| 2026-02-04 | 54.23 | $35.21 | 502600 |
| 2026-02-03 | 52.85 | $34.85 | 366201 |
| 2026-02-02 | 54.82 | $35.30 | 671002 |
| 2026-01-30 | 51.33 | $34.39 | 336400 |
| 2026-01-29 | 50.98 | $34.30 | 419221 |
| 2026-01-28 | 50.01 | $34.05 | 302300 |
| 2026-01-27 | 49.98 | $34.04 | 270000 |
| 2026-01-26 | 50.88 | $34.29 | 310300 |
| 2026-01-23 | 54.03 | $35.14 | 288931 |
| 2026-01-22 | 54.03 | $35.14 | 373033 |
| 2026-01-21 | 60.08 | $36.67 | 418111 |
| 2026-01-20 | 60.63 | $36.80 | 318633 |
| 2026-01-16 | 65.10 | $37.83 | 309902 |
| 2026-01-15 | 68.55 | $38.57 | 717344 |
| 2026-01-14 | 69.69 | $38.81 | 448600 |
| 2026-01-13 | 66.86 | $37.51 | 385900 |
| 2026-01-12 | 66.33 | $37.28 | 568100 |
| 2026-01-09 | 63.83 | $36.23 | 406537 |
| 2026-01-08 | 66.69 | $36.87 | 432705 |
| 2026-01-07 | 64.74 | $36.04 | 416627 |
| 2026-01-06 | 65.62 | $36.24 | 820100 |
| 2026-01-05 | 61.47 | $34.57 | 423019 |
| 2026-01-02 | 57.52 | $33.22 | 436100 |
| 2025-12-31 | 53.94 | $32.14 | 344300 |
| 2025-12-30 | 52.16 | $31.64 | 565534 |
| 2025-12-29 | 55.58 | $32.48 | 727565 |
| 2025-12-26 | 63.16 | $34.10 | 327202 |
| 2025-12-24 | 58.25 | $32.63 | 211032 |
| 2025-12-23 | 59.91 | $32.95 | 412207 |
| 2025-12-22 | 64.00 | $33.71 | 442100 |
| 2025-12-19 | 67.70 | $34.35 | 518500 |
| 2025-12-18 | 68.58 | $34.50 | 461200 |
| 2025-12-17 | 67.06 | $33.94 | 464400 |
| 2025-12-16 | 66.84 | $33.86 | 405700 |
| 2025-12-15 | 70.27 | $34.48 | 487905 |
| 2025-12-12 | 69.23 | $34.05 | 618008 |
| 2025-12-11 | 69.20 | $34.04 | 545208 |
| 2025-12-10 | 68.77 | $33.85 | 717600 |
| 2025-12-09 | 73.23 | $34.71 | 387200 |
| 2025-12-08 | 72.80 | $34.49 | 493142 |
| 2025-12-05 | 70.56 | $33.39 | 653127 |
| 2025-12-04 | 68.76 | $32.58 | 321906 |
| 2025-12-03 | 66.53 | $31.65 | 435100 |
| 2025-12-02 | 65.21 | $31.13 | 529904 |
| 2025-12-01 | 62.57 | $30.15 | 905000 |
| 2025-11-28 | 68.08 | $31.25 | 216200 |
| 2025-11-26 | 68.29 | $31.29 | 456317 |
| 2025-11-25 | 65.65 | $30.23 | 1.0M |
| 2025-11-24 | 59.53 | $28.20 | 522025 |
| 2025-11-21 | 60.59 | $28.41 | 527723 |
| 2025-11-20 | 51.27 | $26.04 | 438700 |
| 2025-11-19 | 54.20 | $26.61 | 391418 |
| 2025-11-18 | 53.22 | $26.39 | 456200 |
| 2025-11-17 | 53.37 | $26.42 | 528471 |
| 2025-11-14 | 53.70 | $26.49 | 411900 |
| 2025-11-13 | 54.29 | $26.62 | 572732 |
| 2025-11-12 | 49.43 | $25.43 | 366400 |
| 2025-11-11 | 49.60 | $25.47 | 432427 |
| 2025-11-10 | 49.72 | $25.50 | 530817 |
| 2025-11-07 | 47.28 | $24.90 | 477203 |
| 2025-11-06 | 45.09 | $24.38 | 601500 |
| 2025-11-05 | 49.12 | $25.46 | 874823 |
| 2025-11-04 | 45.43 | $24.60 | 811600 |
| 2025-11-03 | 43.48 | $24.17 | 552900 |
| 2025-10-31 | 45.45 | $24.72 | 395449 |
| 2025-10-30 | 42.90 | $24.15 | 529521 |
| 2025-10-29 | 46.80 | $25.22 | 410330 |
| 2025-10-28 | 48.20 | $25.58 | 394693 |
| 2025-10-27 | 53.71 | $26.88 | 310400 |
| 2025-10-24 | 57.82 | $27.73 | 445400 |
| 2025-10-23 | 58.82 | $27.93 | 389404 |
| 2025-10-22 | 62.71 | $28.68 | 510333 |
| 2025-10-21 | 60.49 | $28.01 | 314616 |
| 2025-10-20 | 59.43 | $27.70 | 461000 |
| 2025-10-17 | 59.17 | $27.62 | 262600 |
| 2025-10-16 | 61.43 | $28.09 | 422700 |
| 2025-10-15 | 64.22 | $28.65 | 390835 |
| 2025-10-14 | 62.12 | $27.93 | 424372 |
| 2025-10-13 | 56.62 | $26.29 | 673317 |
| 2025-10-10 | 52.19 | $25.19 | 461189 |
| 2025-10-09 | 59.47 | $26.58 | 553000 |
| 2025-10-08 | 59.40 | $26.56 | 388100 |
| 2025-10-07 | 61.00 | $26.85 | 491685 |
| 2025-10-06 | 67.13 | $27.88 | 593200 |
| 2025-10-03 | 68.20 | $28.05 | 472945 |
| 2025-10-02 | 66.05 | $27.34 | 564501 |
| 2025-10-01 | 63.71 | $26.63 | 830909 |
| 2025-09-30 | 55.97 | $24.72 | 457444 |
| 2025-09-29 | 55.83 | $24.69 | 540821 |
| 2025-09-26 | 53.82 | $24.26 | 489900 |
| 2025-09-25 | 54.70 | $24.42 | 455100 |
| 2025-09-24 | 59.11 | $25.19 | 670925 |
| 2025-09-23 | 56.05 | $24.49 | 591891 |
| 2025-09-22 | 50.46 | $23.38 | 510948 |
| 2025-09-19 | 48.38 | $23.01 | 760200 |
| 2025-09-18 | 56.55 | $24.35 | 951011 |
| 2025-09-17 | 56.55 | $24.35 | 707764 |
| 2025-09-16 | 54.91 | $24.03 | 624493 |
| 2025-09-15 | 58.79 | $24.62 | 504811 |
| 2025-09-12 | 55.11 | $23.90 | 547700 |
| 2025-09-11 | 57.13 | $24.20 | 487600 |
| 2025-09-10 | 53.04 | $23.45 | 720800 |
| 2025-09-09 | 52.81 | $23.41 | 601226 |
| 2025-09-08 | 54.97 | $23.75 | 438852 |
| 2025-09-05 | 54.60 | $23.68 | 555422 |
| 2025-09-04 | 52.64 | $23.30 | 357713 |
| 2025-09-03 | 50.66 | $22.93 | 463900 |
| 2025-09-02 | 52.23 | $23.21 | 545906 |
| 2025-08-29 | 56.63 | $23.95 | 629573 |
| 2025-08-28 | 51.72 | $23.01 | 594606 |
| 2025-08-27 | 50.59 | $22.81 | 352035 |
| 2025-08-26 | 49.12 | $22.55 | 358200 |
| 2025-08-25 | 46.32 | $22.07 | 469500 |
| 2025-08-22 | 47.94 | $22.38 | 650100 |
| 2025-08-21 | 40.32 | $21.19 | 544100 |
| 2025-08-20 | 41.14 | $21.36 | 388200 |
| 2025-08-19 | 42.54 | $21.65 | 464100 |
| 2025-08-18 | 42.15 | $21.59 | 424200 |
| 2025-08-15 | 40.83 | $21.38 | 436700 |
| 2025-08-14 | 41.69 | $21.58 | 721700 |
| 2025-08-13 | 39.07 | $21.15 | 978500 |
| 2025-08-12 | 38.64 | $21.08 | 552800 |
| 2025-08-11 | 37.39 | $20.87 | 756500 |
| 2025-08-08 | 38.05 | $21.06 | 894900 |
| 2025-08-07 | 37.10 | $20.89 | 653900 |
| 2025-08-06 | 34.39 | $20.41 | 1.2M |
| 2025-08-05 | 39.05 | $21.81 | 415800 |
| 2025-08-04 | 39.05 | $21.81 | 354400 |
| 2025-08-01 | 38.84 | $21.77 | 636500 |
| 2025-07-31 | 41.76 | $22.61 | 343900 |
| 2025-07-30 | 42.34 | $22.77 | 303400 |
| 2025-07-29 | 43.33 | $23.05 | 351000 |
| 2025-07-28 | 45.73 | $23.71 | 315700 |
| 2025-07-25 | 49.07 | $24.56 | 313200 |
| 2025-07-24 | 48.05 | $24.32 | 467900 |
| 2025-07-23 | 55.04 | $25.93 | 490500 |
| 2025-07-22 | 51.77 | $25.14 | 322100 |
| 2025-07-21 | 45.80 | $23.88 | 307100 |
| 2025-07-18 | 42.46 | $23.26 | 405900 |
| 2025-07-17 | 42.03 | $23.18 | 425100 |
| 2025-07-16 | 44.26 | $23.74 | 299700 |
| 2025-07-15 | 43.60 | $23.61 | 489600 |
| 2025-07-14 | 45.91 | $24.19 | 315700 |
| 2025-07-11 | 49.19 | $24.96 | 293900 |
| 2025-07-10 | 49.94 | $25.13 | 246500 |
| 2025-07-09 | 50.90 | $25.35 | 268300 |
| 2025-07-08 | 53.04 | $25.84 | 268500 |
| 2025-07-07 | 51.29 | $25.40 | 350800 |
| 2025-07-03 | 56.57 | $26.56 | 175200 |
| 2025-07-02 | 57.83 | $26.82 | 361000 |
| 2025-07-01 | 55.00 | $26.05 | 557100 |
| 2025-06-30 | 47.51 | $24.33 | 473800 |
| 2025-06-27 | 48.58 | $24.57 | 469100 |
| 2025-06-26 | 51.92 | $25.29 | 347900 |
| 2025-06-25 | 54.28 | $25.77 | 486900 |
| 2025-06-24 | 57.32 | $26.36 | 512700 |
| 2025-06-23 | 61.73 | $27.15 | 669100 |
| 2025-06-20 | 62.02 | $27.20 | 637600 |
| 2025-06-18 | 60.63 | $26.80 | 496200 |
| 2025-06-17 | 66.52 | $27.82 | 526900 |
| 2025-06-16 | 66.25 | $27.73 | 461800 |
| 2025-06-13 | 61.92 | $26.42 | 448500 |
| 2025-06-12 | 63.76 | $26.73 | 317900 |
| 2025-06-11 | 62.78 | $26.44 | 444300 |
| 2025-06-10 | 62.51 | $26.36 | 599900 |
| 2025-06-09 | 61.50 | $26.05 | 493700 |
| 2025-06-06 | 56.93 | $24.77 | 355200 |
| 2025-06-05 | 53.80 | $24.00 | 390400 |
| 2025-06-04 | 57.24 | $24.67 | 406900 |
| 2025-06-03 | 52.55 | $23.58 | 402900 |
| 2025-06-02 | 53.68 | $23.80 | 289900 |
| 2025-05-30 | 55.01 | $24.06 | 337600 |
| 2025-05-29 | 56.85 | $24.42 | 411900 |
| 2025-05-28 | 56.95 | $24.44 | 405900 |
| 2025-05-27 | 57.19 | $24.49 | 438500 |
| 2025-05-23 | 51.85 | $23.11 | 322800 |
| 2025-05-22 | 48.95 | $22.45 | 627800 |
| 2025-05-21 | 51.03 | $22.92 | 459800 |
| 2025-05-20 | 57.32 | $24.20 | 343800 |
| 2025-05-19 | 57.64 | $24.26 | 368800 |
| 2025-05-16 | 61.74 | $25.02 | 497100 |
| 2025-05-15 | 60.62 | $24.70 | 332300 |
| 2025-05-14 | 60.48 | $24.66 | 491800 |
| 2025-05-13 | 60.45 | $24.65 | 616200 |
| 2025-05-12 | 58.99 | $24.20 | 662600 |
| 2025-05-09 | 52.50 | $22.44 | 488600 |
| 2025-05-08 | 53.09 | $22.57 | 866600 |
| 2025-05-07 | 42.80 | $20.38 | 897800 |
| 2025-05-06 | 40.48 | $19.97 | 864500 |
| 2025-05-05 | 42.43 | $20.46 | 669100 |
| 2025-05-02 | 42.55 | $20.49 | 416500 |
| 2025-05-01 | 42.50 | $20.48 | 538900 |
| 2025-04-30 | 39.58 | $19.91 | 756800 |
| 2025-04-29 | 38.22 | $19.65 | 717200 |
| 2025-04-28 | 39.52 | $20.05 | 701700 |
| 2025-04-25 | 40.30 | $20.29 | 642300 |
| 2025-04-24 | 39.97 | $20.22 | 708900 |
| 2025-04-23 | 42.05 | $20.88 | 714200 |
| 2025-04-22 | 42.08 | $20.89 | 572600 |
| 2025-04-21 | 39.85 | $20.37 | 451900 |
| 2025-04-17 | 39.26 | $20.23 | 413700 |
| 2025-04-16 | 35.94 | $19.46 | 336100 |
| 2025-04-15 | 36.58 | $19.72 | 367400 |
| 2025-04-14 | 37.66 | $20.16 | 468500 |
| 2025-04-11 | 35.69 | $19.68 | 556600 |
| 2025-04-10 | 37.18 | $20.32 | 706400 |
| 2025-04-09 | 38.94 | $21.05 | 1.1M |
| 2025-04-08 | 28.98 | $18.77 | 804100 |
| 2025-04-07 | 31.23 | $19.83 | 2.3M |
| 2025-04-04 | 34.23 | $21.09 | 1.3M |
| 2025-04-03 | 35.92 | $21.74 | 2.1M |
| 2025-04-02 | 42.27 | $23.82 | 558300 |
| 2025-04-01 | 41.80 | $23.72 | 745100 |
| 2025-03-31 | 39.70 | $23.27 | 659200 |
| 2025-03-28 | 40.38 | $23.49 | 649600 |
| 2025-03-27 | 44.93 | $24.87 | 571300 |
| 2025-03-26 | 41.09 | $24.03 | 476700 |
| 2025-03-25 | 42.88 | $24.56 | 419700 |
| 2025-03-24 | 43.99 | $24.88 | 391200 |
| 2025-03-21 | 42.09 | $24.45 | 628200 |
| 2025-03-20 | 44.91 | $25.29 | 399000 |
| 2025-03-19 | 43.72 | $25.01 | 740800 |
| 2025-03-18 | 44.77 | $25.33 | 635600 |
| 2025-03-17 | 40.91 | $24.42 | 553800 |
| 2025-03-14 | 42.43 | $24.91 | 621900 |
| 2025-03-13 | 40.42 | $24.44 | 765800 |
| 2025-03-12 | 46.38 | $26.26 | 636400 |
| 2025-03-11 | 44.32 | $25.78 | 764300 |
| 2025-03-10 | 48.32 | $26.87 | 960700 |
| 2025-03-07 | 45.13 | $26.13 | 1.1M |
| 2025-03-06 | 42.24 | $25.50 | 1.0M |
| 2025-03-05 | 35.99 | $24.27 | 1.1M |
| 2025-03-04 | 31.40 | $23.47 | 925300 |
| 2025-03-03 | 32.83 | $23.98 | 923500 |
| 2025-02-28 | 36.19 | $25.08 | 1.3M |
| 2025-02-27 | 38.73 | $25.82 | 390300 |
| 2025-02-26 | 37.20 | $25.55 | 543700 |
| 2025-02-25 | 38.24 | $25.86 | 458100 |
| 2025-02-24 | 38.14 | $25.84 | 519200 |
| 2025-02-21 | 37.73 | $25.76 | 584500 |
| 2025-02-20 | 40.20 | $26.55 | 629800 |
| 2025-02-19 | 42.44 | $27.22 | 489200 |
| 2025-02-18 | 43.51 | $27.53 | 582600 |
| 2025-02-14 | 35.80 | $25.97 | 499800 |
| 2025-02-13 | 38.12 | $26.70 | 555000 |
| 2025-02-12 | 36.30 | $26.36 | 732600 |
| 2025-02-11 | 38.61 | $27.09 | 550300 |
| 2025-02-10 | 38.71 | $27.12 | 826300 |
| 2025-02-07 | 40.17 | $27.58 | 542500 |
| 2025-02-06 | 45.65 | $29.12 | 489600 |
| 2025-02-05 | 45.24 | $29.03 | 480000 |
| 2025-02-04 | 48.23 | $29.80 | 485000 |
| 2025-02-03 | 49.98 | $30.23 | 436900 |
| 2025-01-31 | 50.59 | $30.38 | 679900 |
| 2025-01-30 | 52.00 | $30.73 | 461200 |
| 2025-01-29 | 52.71 | $30.91 | 384000 |
| 2025-01-28 | 53.29 | $31.06 | 461500 |
| 2025-01-27 | 56.74 | $31.93 | 470100 |
| 2025-01-24 | 53.24 | $30.87 | 496800 |
| 2025-01-23 | 53.47 | $30.93 | 486900 |
| 2025-01-22 | 50.05 | $29.94 | 840800 |
| 2025-01-21 | 46.91 | $29.10 | 876400 |
| 2025-01-17 | 35.63 | $26.64 | 750100 |
| 2025-01-16 | 35.78 | $26.69 | 459200 |
| 2025-01-15 | 37.18 | $27.17 | 654200 |
| 2025-01-14 | 34.81 | $26.70 | 414900 |
| 2025-01-13 | 32.50 | $26.25 | 576600 |
| 2025-01-10 | 33.35 | $26.59 | 852200 |
| 2025-01-08 | 35.39 | $27.38 | 690200 |
| 2025-01-07 | 37.72 | $28.22 | 1.1M |
| 2025-01-06 | 43.64 | $30.04 | 587000 |
| 2025-01-03 | 44.74 | $30.34 | 566900 |
| 2025-01-02 | 42.68 | $29.89 | 625100 |
| 2024-12-31 | 43.40 | $30.10 | 475000 |
| 2024-12-30 | 44.44 | $30.41 | 410800 |
| 2024-12-27 | 45.28 | $30.66 | 570200 |
| 2024-12-26 | 44.44 | $30.45 | 333200 |
| 2024-12-24 | 42.34 | $29.92 | 177300 |
| 2024-12-23 | 40.81 | $29.54 | 604600 |
| 2024-12-20 | 43.24 | $30.39 | 890300 |
| 2024-12-19 | 42.12 | $30.10 | 772900 |
| 2024-12-18 | 40.51 | $29.68 | 724900 |
| 2024-12-17 | 43.95 | $30.92 | 521600 |
| 2024-12-16 | 45.46 | $31.43 | 399900 |
| 2024-12-13 | 44.50 | $31.16 | 436100 |
| 2024-12-12 | 45.75 | $31.60 | 410300 |
| 2024-12-11 | 46.82 | $31.98 | 636200 |
| 2024-12-10 | 48.27 | $32.49 | 521300 |
| 2024-12-09 | 44.94 | $31.44 | 609800 |
| 2024-12-06 | 47.66 | $32.42 | 392800 |
| 2024-12-05 | 50.03 | $33.23 | 683700 |
| 2024-12-04 | 54.38 | $34.60 | 302900 |
| 2024-12-03 | 54.33 | $34.58 | 370700 |
| 2024-12-02 | 57.04 | $35.41 | 508400 |
| 2024-11-29 | 58.76 | $35.92 | 269800 |
| 2024-11-27 | 56.70 | $35.07 | 349100 |
| 2024-11-26 | 53.89 | $33.98 | 299100 |
| 2024-11-25 | 56.44 | $34.78 | 555200 |
| 2024-11-22 | 51.47 | $32.96 | 396600 |
| 2024-11-21 | 50.80 | $32.73 | 342400 |
| 2024-11-20 | 50.20 | $32.52 | 402500 |
| 2024-11-19 | 49.42 | $32.24 | 504400 |
| 2024-11-18 | 53.74 | $33.75 | 702100 |
| 2024-11-15 | 58.74 | $35.30 | 531200 |
| 2024-11-14 | 59.73 | $35.59 | 628700 |
| 2024-11-13 | 58.04 | $34.86 | 547400 |
| 2024-11-12 | 55.26 | $33.72 | 416200 |
| 2024-11-11 | 55.03 | $33.63 | 492700 |
| 2024-11-08 | 57.52 | $34.45 | 477900 |
| 2024-11-07 | 60.00 | $35.24 | 478200 |
| 2024-11-06 | 62.43 | $35.99 | 1.1M |
| 2024-11-05 | 50.06 | $31.16 | 803700 |
| 2024-11-04 | 45.42 | $29.85 | 827700 |
| 2024-11-01 | 48.04 | $30.66 | 396800 |
| 2024-10-31 | 47.26 | $30.44 | 345100 |
| 2024-10-30 | 49.05 | $31.00 | 295400 |
| 2024-10-29 | 48.28 | $30.77 | 375700 |
| 2024-10-28 | 49.54 | $31.18 | 571500 |
| 2024-10-25 | 45.49 | $29.95 | 410900 |
| 2024-10-24 | 46.95 | $30.45 | 347500 |
| 2024-10-23 | 44.76 | $29.80 | 431400 |
| 2024-10-22 | 44.36 | $29.68 | 643300 |
| 2024-10-21 | 49.23 | $31.40 | 403600 |
| 2024-10-18 | 53.52 | $32.72 | 501200 |
| 2024-10-17 | 54.58 | $33.03 | 397600 |
| 2024-10-16 | 53.39 | $32.61 | 404100 |
| 2024-10-15 | 51.26 | $31.87 | 565200 |
| 2024-10-14 | 47.26 | $30.58 | 577200 |
| 2024-10-11 | 49.41 | $31.30 | 726300 |
| 2024-10-10 | 45.83 | $30.20 | 715000 |
| 2024-10-09 | 42.57 | $29.27 | 861100 |
| 2024-10-08 | 43.95 | $29.78 | 787300 |
| 2024-10-07 | 45.89 | $30.48 | 1.1M |
| 2024-10-04 | 53.10 | $32.75 | 1.2M |
| 2024-10-03 | 56.04 | $33.55 | 585600 |
| 2024-10-02 | 59.95 | $34.54 | 699200 |
| 2024-10-01 | 60.73 | $34.73 | 1.4M |
| 2024-09-30 | 49.29 | $31.23 | 539200 |
| 2024-09-27 | 50.94 | $31.64 | 693200 |
| 2024-09-26 | 50.63 | $31.56 | 679500 |
| 2024-09-25 | 45.72 | $30.34 | 551300 |
| 2024-09-24 | 46.44 | $30.54 | 877500 |
| 2024-09-23 | 42.76 | $29.68 | 845700 |
| 2024-09-20 | 42.45 | $29.61 | 3.7M |
| 2024-09-19 | 46.42 | $30.79 | 988100 |
| 2024-09-18 | 43.26 | $30.05 | 692700 |
| 2024-09-17 | 43.09 | $30.01 | 719000 |
| 2024-09-16 | 43.65 | $30.19 | 689700 |
| 2024-09-13 | 44.43 | $30.44 | 499200 |
| 2024-09-12 | 39.10 | $29.14 | 541300 |
| 2024-09-11 | 38.37 | $28.97 | 450100 |
| 2024-09-10 | 37.95 | $28.87 | 450200 |
| 2024-09-09 | 38.50 | $29.09 | 1.0M |
| 2024-09-06 | 42.92 | $30.75 | 465300 |
| 2024-09-05 | 41.92 | $30.49 | 393400 |
| 2024-09-04 | 45.16 | $31.62 | 454700 |
| 2024-09-03 | 39.59 | $30.20 | 484100 |
| 2024-08-30 | 43.82 | $31.62 | 547800 |
| 2024-08-29 | 44.62 | $31.87 | 376900 |
| 2024-08-28 | 46.68 | $32.51 | 446700 |
| 2024-08-27 | 44.11 | $31.84 | 299900 |
| 2024-08-26 | 44.35 | $31.92 | 453200 |
| 2024-08-23 | 47.29 | $32.87 | 400900 |
| 2024-08-22 | 44.69 | $32.16 | 304700 |
| 2024-08-21 | 46.95 | $32.89 | 355200 |
| 2024-08-20 | 47.80 | $33.16 | 347100 |
| 2024-08-19 | 45.76 | $32.57 | 357600 |
| 2024-08-16 | 45.07 | $32.37 | 334900 |
| 2024-08-15 | 44.60 | $32.23 | 398600 |
| 2024-08-14 | 38.15 | $30.43 | 455200 |
| 2024-08-13 | 39.54 | $31.00 | 514700 |
| 2024-08-12 | 34.20 | $29.66 | 558400 |
| 2024-08-09 | 35.17 | $30.10 | 669100 |
| 2024-08-08 | 33.75 | $29.75 | 931400 |
| 2024-08-07 | 35.19 | $30.44 | 1.3M |
| 2024-08-06 | 38.52 | $31.91 | 660500 |
| 2024-08-05 | 37.29 | $31.59 | 575100 |
| 2024-08-02 | 39.59 | $32.57 | 553500 |
| 2024-08-01 | 43.12 | $33.94 | 549000 |
| 2024-07-31 | 48.86 | $35.84 | 473600 |
| 2024-07-30 | 47.60 | $35.48 | 625600 |
| 2024-07-29 | 45.23 | $34.81 | 358100 |
| 2024-07-26 | 43.96 | $34.46 | 347500 |
| 2024-07-25 | 43.18 | $34.24 | 351800 |
| 2024-07-24 | 40.04 | $33.37 | 411900 |
| 2024-07-23 | 45.29 | $35.29 | 350500 |
| 2024-07-22 | 48.17 | $36.21 | 364500 |
| 2024-07-19 | 45.37 | $35.43 | 532000 |
| 2024-07-18 | 47.20 | $36.02 | 636800 |
| 2024-07-17 | 50.06 | $36.90 | 554000 |
| 2024-07-16 | 46.57 | $35.90 | 426700 |
| 2024-07-15 | 40.39 | $34.34 | 585600 |
| 2024-07-12 | 38.80 | $33.97 | 479700 |
| 2024-07-11 | 35.94 | $33.32 | 533300 |
| 2024-07-10 | 27.76 | $31.66 | 419600 |
| 2024-07-09 | 26.53 | $31.43 | 583200 |
| 2024-07-08 | 28.01 | $32.18 | 574500 |
| 2024-07-05 | 30.01 | $33.12 | 501300 |
| 2024-07-03 | 32.39 | $34.14 | 224000 |
| 2024-07-02 | 33.28 | $34.50 | 326800 |
| 2024-07-01 | 33.79 | $34.71 | 403200 |
| 2024-06-28 | 37.70 | $36.20 | 956700 |
| 2024-06-27 | 37.65 | $36.19 | 521200 |
| 2024-06-26 | 39.19 | $36.75 | 388600 |
| 2024-06-25 | 37.64 | $36.39 | 475300 |
| 2024-06-24 | 42.23 | $38.00 | 344000 |
| 2024-06-21 | 42.32 | $38.03 | 728800 |
| 2024-06-20 | 43.92 | $38.56 | 368000 |
| 2024-06-18 | 39.94 | $37.58 | 406200 |
| 2024-06-17 | 38.76 | $37.30 | 550600 |
| 2024-06-14 | 38.10 | $37.14 | 452600 |
| 2024-06-13 | 39.86 | $37.83 | 619900 |
| 2024-06-12 | 33.57 | $36.34 | 340300 |
| 2024-06-11 | 33.93 | $36.50 | 495100 |
| 2024-06-10 | 33.42 | $36.38 | 574300 |
| 2024-06-07 | 36.41 | $37.72 | 472800 |
| 2024-06-06 | 39.74 | $39.04 | 299900 |
| 2024-06-05 | 37.13 | $38.41 | 342300 |
| 2024-06-04 | 39.23 | $39.23 | 290300 |
| 2024-06-03 | 41.66 | $40.12 | 522200 |
| 2024-05-31 | 38.96 | $39.45 | 526900 |
| 2024-05-30 | 31.84 | $37.86 | 367400 |
| 2024-05-29 | 30.78 | $37.64 | 391100 |
| 2024-05-28 | 32.21 | $38.30 | 383300 |
| 2024-05-24 | 34.27 | $39.20 | 321800 |
| 2024-05-23 | 33.55 | $39.04 | 496100 |
| 2024-05-22 | 36.93 | $40.45 | 343800 |
| 2024-05-21 | 39.91 | $41.55 | 273200 |
| 2024-05-20 | 43.68 | $42.79 | 293300 |
| 2024-05-17 | 46.26 | $43.56 | 408400 |
| 2024-05-16 | 53.87 | $45.50 | 304300 |
| 2024-05-15 | 49.38 | $44.40 | 352000 |
| 2024-05-14 | 52.01 | $45.00 | 370800 |
| 2024-05-13 | 47.26 | $43.93 | 275400 |
| 2024-05-10 | 46.61 | $43.79 | 281900 |
| 2024-05-09 | 43.05 | $43.05 | 492800 |
| 2024-05-08 | 45.01 | $43.56 | 602400 |
| 2024-05-07 | 45.09 | $43.58 | 500900 |
| 2024-05-06 | 48.67 | $44.49 | 356900 |
| 2024-05-03 | 45.70 | $43.83 | 328100 |
| 2024-05-02 | 44.96 | $43.67 | 238200 |
| 2024-05-01 | 42.76 | $43.19 | 262900 |
| 2024-04-30 | 46.08 | $44.10 | 343600 |
| 2024-04-29 | 48.03 | $44.60 | 334100 |
| 2024-04-26 | 50.34 | $45.17 | 259900 |
| 2024-04-25 | 52.48 | $45.68 | 325400 |
| 2024-04-24 | 50.97 | $45.29 | 331500 |
| 2024-04-23 | 50.43 | $45.15 | 249800 |
| 2024-04-22 | 46.73 | $44.22 | 274000 |
| 2024-04-19 | 42.95 | $43.35 | 300700 |
| 2024-04-18 | 40.55 | $42.83 | 284100 |
| 2024-04-17 | 38.67 | $42.43 | 285100 |
| 2024-04-16 | 41.68 | $43.39 | 324900 |
| 2024-04-15 | 41.41 | $43.33 | 315100 |
| 2024-04-12 | 39.13 | $42.82 | 226300 |
| 2024-04-11 | 41.19 | $43.51 | 256800 |
| 2024-04-10 | 41.19 | $43.51 | 305000 |
| 2024-04-09 | 43.69 | $44.34 | 294400 |
| 2024-04-08 | 43.78 | $44.37 | 332500 |
| 2024-04-05 | 39.16 | $43.22 | 501400 |
| 2024-04-04 | 41.62 | $44.09 | 334900 |
| 2024-04-03 | 44.45 | $45.02 | 280700 |
| 2024-04-02 | 44.86 | $45.15 | 285300 |
| 2024-04-01 | 48.73 | $46.34 | 366000 |
| 2024-03-28 | 49.20 | $46.48 | 201700 |
| 2024-03-27 | 48.17 | $46.18 | 246200 |
| 2024-03-26 | 43.70 | $44.94 | 230200 |
| 2024-03-25 | 42.80 | $44.70 | 257900 |
| 2024-03-22 | 40.20 | $44.02 | 408600 |
| 2024-03-21 | 42.66 | $44.93 | 747100 |
| 2024-03-20 | 48.87 | $46.92 | 298200 |
| 2024-03-19 | 46.88 | $46.38 | 293600 |
| 2024-03-18 | 48.68 | $46.92 | 341400 |
| 2024-03-15 | 50.67 | $47.50 | 512600 |
| 2024-03-14 | 50.51 | $47.45 | 192800 |
| 2024-03-13 | 53.47 | $48.32 | 230900 |
| 2024-03-12 | 53.23 | $48.24 | 275400 |
| 2024-03-11 | 54.10 | $48.50 | 288200 |
| 2024-03-08 | 60.78 | $50.36 | 216500 |
| 2024-03-07 | 60.82 | $50.37 | 172900 |
| 2024-03-06 | 62.43 | $50.80 | 181900 |
| 2024-03-05 | 59.85 | $49.70 | 283600 |
| 2024-03-04 | 55.22 | $47.96 | 300400 |
| 2024-03-01 | 59.32 | $49.06 | 293600 |
| 2024-02-29 | 57.83 | $48.51 | 524200 |
| 2024-02-28 | 51.69 | $46.50 | 561600 |
| 2024-02-27 | 50.57 | $46.17 | 274200 |
| 2024-02-26 | 49.17 | $45.76 | 226400 |
| 2024-02-23 | 48.97 | $45.70 | 228300 |
| 2024-02-22 | 48.10 | $45.43 | 175100 |
| 2024-02-21 | 44.48 | $44.35 | 132700 |
| 2024-02-20 | 45.98 | $44.88 | 172600 |
| 2024-02-16 | 45.71 | $44.80 | 189100 |
| 2024-02-15 | 45.12 | $44.61 | 234000 |
| 2024-02-14 | 42.38 | $43.75 | 212700 |
| 2024-02-13 | 43.17 | $44.08 | 270200 |
| 2024-02-12 | 49.61 | $46.52 | 142500 |
| 2024-02-09 | 47.18 | $45.73 | 198600 |
| 2024-02-08 | 49.83 | $46.65 | 142100 |
| 2024-02-07 | 45.61 | $45.31 | 153700 |
| 2024-02-06 | 47.75 | $46.06 | 117800 |
| 2024-02-05 | 45.31 | $45.31 | 163500 |
| 2024-02-02 | 50.24 | $46.97 | 207700 |
| 2024-02-01 | 52.77 | $47.74 | 138000 |
| 2024-01-31 | 49.34 | $46.65 | 252100 |
| 2024-01-30 | 51.69 | $47.37 | 128100 |
| 2024-01-29 | 52.42 | $47.59 | 144200 |
| 2024-01-26 | 47.65 | $46.09 | 122700 |
| 2024-01-25 | 47.38 | $46.01 | 113800 |
| 2024-01-24 | 45.12 | $45.33 | 159200 |
| 2024-01-23 | 47.10 | $46.03 | 181600 |
| 2024-01-22 | 47.36 | $46.12 | 293600 |
| 2024-01-19 | 43.57 | $44.94 | 207300 |
| 2024-01-18 | 42.34 | $44.57 | 181500 |
| 2024-01-17 | 39.97 | $43.87 | 168200 |
| 2024-01-16 | 40.56 | $44.13 | 299800 |
| 2024-01-12 | 41.13 | $44.39 | 283900 |
| 2024-01-11 | 46.89 | $46.77 | 240800 |
| 2024-01-10 | 49.67 | $47.77 | 184500 |
| 2024-01-09 | 46.32 | $46.66 | 149600 |
| 2024-01-08 | 48.04 | $47.29 | 173600 |
| 2024-01-05 | 43.51 | $45.86 | 211100 |
| 2024-01-04 | 44.57 | $46.27 | 286500 |
| 2024-01-03 | 44.67 | $46.31 | 329600 |
| 2024-01-02 | 52.45 | $49.07 | 215300 |
| 2023-12-29 | 54.34 | $49.65 | 304800 |
| 2023-12-28 | 56.93 | $50.42 | 166300 |
| 2023-12-27 | 58.40 | $50.85 | 255500 |
| 2023-12-26 | 59.01 | $51.03 | 250300 |
| 2023-12-22 | 54.43 | $49.20 | 130100 |
| 2023-12-21 | 53.84 | $48.98 | 134000 |
| 2023-12-20 | 50.99 | $47.94 | 213000 |
| 2023-12-19 | 54.99 | $49.23 | 145200 |
| 2023-12-18 | 54.57 | $49.07 | 265900 |
| 2023-12-15 | 55.39 | $49.34 | 600700 |
| 2023-12-14 | 62.38 | $51.44 | 266400 |
| 2023-12-13 | 60.11 | $50.44 | 249000 |
| 2023-12-12 | 54.18 | $48.19 | 149500 |
| 2023-12-11 | 55.39 | $48.54 | 133100 |
| 2023-12-08 | 57.83 | $49.23 | 172700 |
| 2023-12-07 | 58.04 | $49.29 | 291500 |
| 2023-12-06 | 54.89 | $48.08 | 409500 |
| 2023-12-05 | 47.21 | $45.61 | 222400 |
| 2023-12-04 | 49.11 | $46.20 | 197800 |
| 2023-12-01 | 49.11 | $46.20 | 284100 |
| 2023-11-30 | 38.86 | $43.47 | 276700 |
| 2023-11-29 | 38.77 | $43.45 | 215400 |
| 2023-11-28 | 38.98 | $43.53 | 153500 |
| 2023-11-27 | 40.29 | $44.04 | 150200 |
| 2023-11-24 | 42.30 | $44.80 | 122200 |
| 2023-11-22 | 42.83 | $45.00 | 153600 |
| 2023-11-21 | 41.61 | $44.65 | 161500 |
| 2023-11-20 | 42.37 | $44.96 | 262400 |
| 2023-11-17 | 43.91 | $45.58 | 218700 |
| 2023-11-16 | 42.24 | $45.06 | 183800 |
| 2023-11-15 | 44.21 | $45.88 | 225300 |
| 2023-11-14 | 42.18 | $45.23 | 267600 |
| 2023-11-13 | 33.65 | $42.81 | 256900 |
| 2023-11-10 | 32.64 | $42.55 | 238500 |
| 2023-11-09 | 33.63 | $43.08 | 252300 |
| 2023-11-08 | 34.95 | $43.77 | 271000 |
| 2023-11-07 | 34.35 | $43.60 | 268200 |
| 2023-11-06 | 37.11 | $45.04 | 214400 |
| 2023-11-03 | 38.09 | $45.52 | 257000 |
| 2023-11-02 | 35.27 | $44.68 | 454200 |
| 2023-11-01 | 34.32 | $44.40 | 649300 |
| 2023-10-31 | 45.31 | $49.29 | 294500 |
| 2023-10-30 | 45.74 | $49.44 | 177500 |
| 2023-10-27 | 43.76 | $48.85 | 135400 |
| 2023-10-26 | 43.91 | $48.91 | 152200 |
| 2023-10-25 | 44.69 | $49.22 | 148400 |
| 2023-10-24 | 45.03 | $49.36 | 167100 |
| 2023-10-23 | 46.92 | $50.14 | 201700 |
| 2023-10-20 | 49.09 | $51.00 | 216200 |
| 2023-10-19 | 50.14 | $51.41 | 271400 |
| 2023-10-18 | 49.36 | $51.10 | 220600 |
| 2023-10-17 | 49.12 | $51.00 | 322400 |
| 2023-10-16 | 41.34 | $48.09 | 170400 |
| 2023-10-13 | 35.77 | $46.35 | 155700 |
| 2023-10-12 | 33.92 | $45.81 | 281800 |
| 2023-10-11 | 36.37 | $47.14 | 375300 |
| 2023-10-10 | 40.82 | $49.25 | 226000 |
| 2023-10-09 | 40.39 | $49.12 | 168800 |
| 2023-10-06 | 39.01 | $48.69 | 276600 |
| 2023-10-05 | 40.99 | $49.63 | 259200 |
| 2023-10-04 | 39.18 | $49.05 | 210500 |
| 2023-10-03 | 36.41 | $48.18 | 246200 |
| 2023-10-02 | 42.38 | $51.01 | 406800 |
| 2023-09-29 | 36.97 | $49.45 | 218100 |
| 2023-09-28 | 39.07 | $50.39 | 247300 |
| 2023-09-27 | 29.90 | $48.11 | 201500 |
| 2023-09-26 | 32.45 | $49.36 | 243500 |
| 2023-09-25 | 34.59 | $50.32 | 250000 |
| 2023-09-22 | 38.61 | $51.91 | 196700 |
| 2023-09-21 | 41.51 | $52.92 | 272900 |
| 2023-09-20 | 45.20 | $54.07 | 223400 |
| 2023-09-19 | 41.83 | $53.28 | 265700 |
| 2023-09-18 | 41.22 | $53.14 | 199100 |
| 2023-09-15 | 43.44 | $53.86 | 477400 |
| 2023-09-14 | 43.72 | $53.95 | 210200 |
| 2023-09-13 | 37.00 | $52.38 | 221300 |
| 2023-09-12 | 39.06 | $53.11 | 281600 |
| 2023-09-11 | 36.34 | $52.52 | 307000 |
| 2023-09-08 | 36.34 | $52.52 | 158400 |
| 2023-09-07 | 39.70 | $53.76 | 208000 |
| 2023-09-06 | 37.26 | $53.21 | 215800 |
| 2023-09-05 | 38.28 | $53.59 | 336000 |
| 2023-09-01 | 41.79 | $54.82 | 172400 |
| 2023-08-31 | 41.63 | $54.78 | 198300 |
| 2023-08-30 | 44.04 | $55.59 | 187200 |
| 2023-08-29 | 43.58 | $55.47 | 250100 |
| 2023-08-28 | 46.41 | $56.41 | 324300 |
| 2023-08-25 | 40.06 | $54.80 | 265500 |
| 2023-08-24 | 41.52 | $55.30 | 276400 |
| 2023-08-23 | 37.52 | $54.37 | 251700 |
| 2023-08-22 | 39.10 | $54.95 | 184400 |
| 2023-08-21 | 34.68 | $53.97 | 223000 |
| 2023-08-18 | 35.73 | $54.39 | 159900 |
| 2023-08-17 | 35.64 | $54.37 | 183500 |
| 2023-08-16 | 35.71 | $54.40 | 294200 |
| 2023-08-15 | 39.16 | $55.81 | 189600 |
| 2023-08-14 | 41.26 | $56.59 | 217400 |
| 2023-08-11 | 42.28 | $56.96 | 307700 |
| 2023-08-10 | 41.23 | $56.68 | 281500 |
| 2023-08-09 | 45.75 | $58.29 | 151100 |
| 2023-08-08 | 45.04 | $58.09 | 203600 |
| 2023-08-07 | 46.45 | $58.58 | 284300 |
| 2023-08-04 | 41.73 | $57.25 | 232500 |
| 2023-08-03 | 42.81 | $57.65 | 444000 |
| 2023-08-02 | 46.06 | $58.80 | 323900 |
| 2023-08-01 | 45.51 | $58.64 | 221400 |
| 2023-07-31 | 50.64 | $60.32 | 242200 |
| 2023-07-28 | 46.33 | $59.06 | 147200 |
| 2023-07-27 | 48.40 | $59.71 | 200400 |
| 2023-07-26 | 47.16 | $59.35 | 205900 |
| 2023-07-25 | 46.48 | $59.15 | 172500 |
| 2023-07-24 | 48.59 | $59.86 | 169600 |
| 2023-07-21 | 47.54 | $59.53 | 200900 |
| 2023-07-20 | 47.10 | $59.39 | 197400 |
| 2023-07-19 | 48.08 | $59.75 | 162300 |
| 2023-07-18 | 46.32 | $59.15 | 167700 |
| 2023-07-17 | 45.35 | $58.82 | 189900 |
| 2023-07-14 | 46.61 | $59.34 | 230200 |
| 2023-07-13 | 47.92 | $59.88 | 132700 |
| 2023-07-12 | 46.38 | $59.30 | 204300 |
| 2023-07-11 | 45.05 | $58.80 | 154900 |
| 2023-07-10 | 44.16 | $58.46 | 173200 |
| 2023-07-07 | 41.72 | $57.54 | 197600 |
| 2023-07-06 | 40.04 | $56.92 | 176400 |
| 2023-07-05 | 39.59 | $56.75 | 214400 |
| 2023-07-03 | 43.32 | $58.79 | 138500 |
| 2023-06-30 | 41.36 | $58.03 | 218100 |
| 2023-06-29 | 43.36 | $59.10 | 196200 |
| 2023-06-28 | 39.24 | $57.52 | 248500 |
| 2023-06-27 | 41.04 | $58.52 | 171800 |
| 2023-06-26 | 39.38 | $57.89 | 158300 |
| 2023-06-23 | 38.57 | $57.58 | 419900 |
| 2023-06-22 | 41.02 | $59.04 | 218900 |
| 2023-06-21 | 42.06 | $59.64 | 256600 |
| 2023-06-20 | 41.11 | $59.24 | 288700 |
| 2023-06-16 | 41.42 | $59.43 | 502700 |
| 2023-06-15 | 43.30 | $60.60 | 339700 |
| 2023-06-14 | 43.77 | $60.89 | 458300 |
| 2023-06-13 | 49.60 | $64.21 | 221800 |
| 2023-06-12 | 47.14 | $62.99 | 185800 |
| 2023-06-09 | 44.59 | $61.78 | 201300 |
| 2023-06-08 | 47.87 | $63.59 | 184500 |
| 2023-06-07 | 50.85 | $65.11 | 392600 |
| 2023-06-06 | 43.53 | $61.78 | 173800 |
| 2023-06-05 | 41.77 | $61.07 | 216700 |
| 2023-06-02 | 46.45 | $63.49 | 148700 |
| 2023-06-01 | 39.87 | $61.00 | 168700 |
| 2023-05-31 | 36.38 | $59.83 | 293100 |
| 2023-05-30 | 37.18 | $60.29 | 270800 |
| 2023-05-26 | 41.99 | $62.79 | 216600 |
| 2023-05-25 | 42.83 | $63.19 | 216900 |
| 2023-05-24 | 46.48 | $64.84 | 165500 |
| 2023-05-23 | 50.15 | $66.33 | 184700 |
| 2023-05-22 | 48.49 | $65.69 | 185700 |
| 2023-05-19 | 54.32 | $67.86 | 239600 |
| 2023-05-18 | 56.39 | $68.56 | 295300 |
| 2023-05-17 | 52.58 | $67.01 | 288400 |
| 2023-05-16 | 43.07 | $63.89 | 209300 |
| 2023-05-15 | 43.90 | $64.20 | 183500 |
| 2023-05-12 | 44.69 | $64.50 | 195500 |
| 2023-05-11 | 45.69 | $64.88 | 358000 |
| 2023-05-10 | 44.14 | $64.38 | 313900 |
| 2023-05-09 | 43.34 | $64.12 | 267900 |
| 2023-05-08 | 40.34 | $63.16 | 321700 |
| 2023-05-05 | 44.13 | $64.80 | 296700 |
| 2023-05-04 | 44.96 | $65.14 | 367800 |
| 2023-05-03 | 43.65 | $64.70 | 757300 |
| 2023-05-02 | 39.50 | $63.36 | 605700 |
| 2023-05-01 | 40.13 | $63.66 | 399000 |
| 2023-04-28 | 42.88 | $64.93 | 298400 |
| 2023-04-27 | 38.17 | $63.44 | 390800 |
| 2023-04-26 | 34.30 | $62.32 | 262900 |
| 2023-04-25 | 34.89 | $62.64 | 233600 |
| 2023-04-24 | 38.27 | $64.36 | 248500 |
| 2023-04-21 | 40.24 | $65.28 | 221300 |
| 2023-04-20 | 40.99 | $65.62 | 139700 |
| 2023-04-19 | 41.26 | $65.75 | 135600 |
| 2023-04-18 | 41.45 | $65.84 | 192800 |
| 2023-04-17 | 42.06 | $66.15 | 228500 |
| 2023-04-14 | 45.54 | $67.83 | 140400 |
| 2023-04-13 | 46.54 | $68.29 | 158400 |
| 2023-04-12 | 43.89 | $67.25 | 254800 |
| 2023-04-11 | 49.69 | $69.83 | 171700 |
| 2023-04-10 | 47.34 | $68.91 | 226200 |
| 2023-04-06 | 45.43 | $68.19 | 193900 |
| 2023-04-05 | 43.86 | $67.60 | 216700 |
| 2023-04-04 | 45.16 | $68.22 | 324000 |
| 2023-04-03 | 45.79 | $68.52 | 296200 |
| 2023-03-31 | 43.61 | $67.64 | 305800 |
| 2023-03-30 | 39.88 | $66.21 | 212100 |
| 2023-03-29 | 39.86 | $66.20 | 184300 |
| 2023-03-28 | 39.55 | $66.08 | 142900 |
| 2023-03-27 | 38.87 | $65.80 | 220400 |
| 2023-03-24 | 39.94 | $66.50 | 202300 |
| 2023-03-23 | 40.59 | $66.93 | 274000 |
| 2023-03-22 | 41.58 | $67.59 | 192100 |
| 2023-03-21 | 43.02 | $68.54 | 263100 |
| 2023-03-20 | 40.28 | $67.21 | 297900 |
| 2023-03-17 | 36.55 | $65.50 | 424800 |
| 2023-03-16 | 38.14 | $66.70 | 338500 |
| 2023-03-15 | 33.50 | $64.67 | 380000 |
| 2023-03-14 | 35.05 | $65.93 | 446800 |
| 2023-03-13 | 35.53 | $66.32 | 369900 |
| 2023-03-10 | 37.51 | $67.89 | 286000 |
| 2023-03-09 | 39.63 | $69.48 | 347300 |
| 2023-03-08 | 43.60 | $72.17 | 275700 |
| 2023-03-07 | 43.16 | $71.95 | 378800 |
| 2023-03-06 | 45.94 | $73.74 | 344400 |
| 2023-03-03 | 47.91 | $74.94 | 340200 |
| 2023-03-02 | 47.05 | $74.46 | 344500 |
| 2023-03-01 | 42.88 | $72.23 | 618100 |
| 2023-02-28 | 50.38 | $76.67 | 396900 |
| 2023-02-27 | 50.76 | $76.87 | 270800 |
| 2023-02-24 | 52.95 | $78.02 | 321400 |
| 2023-02-23 | 55.70 | $79.41 | 218900 |
| 2023-02-22 | 58.92 | $80.95 | 203500 |
| 2023-02-21 | 55.46 | $78.77 | 280800 |
| 2023-02-17 | 61.54 | $81.46 | 411400 |
| 2023-02-16 | 62.88 | $82.01 | 272300 |
| 2023-02-15 | 60.07 | $80.14 | 323100 |
| 2023-02-14 | 57.40 | $78.51 | 241200 |
| 2023-02-13 | 56.10 | $77.75 | 205600 |
| 2023-02-10 | 54.43 | $76.79 | 139700 |
| 2023-02-09 | 55.95 | $77.51 | 223800 |
| 2023-02-08 | 59.54 | $79.15 | 189300 |
| 2023-02-07 | 64.73 | $81.31 | 191000 |
| 2023-02-06 | 63.42 | $80.38 | 166900 |
| 2023-02-03 | 63.66 | $80.48 | 249200 |
| 2023-02-02 | 64.22 | $80.72 | 326800 |
| 2023-02-01 | 58.55 | $76.76 | 255500 |
| 2023-01-31 | 59.80 | $77.31 | 289700 |
| 2023-01-30 | 56.76 | $75.40 | 232700 |
| 2023-01-27 | 60.16 | $76.90 | 131800 |
| 2023-01-26 | 59.57 | $76.52 | 183600 |
| 2023-01-25 | 59.37 | $76.38 | 214800 |
| 2023-01-24 | 57.53 | $75.14 | 406800 |
| 2023-01-23 | 66.71 | $79.11 | 281300 |
| 2023-01-20 | 63.35 | $76.71 | 180300 |
| 2023-01-19 | 58.95 | $74.03 | 274000 |
| 2023-01-18 | 61.98 | $75.18 | 206100 |
| 2023-01-17 | 61.33 | $74.78 | 145200 |
| 2023-01-13 | 64.70 | $76.05 | 137200 |
| 2023-01-12 | 61.91 | $74.27 | 234400 |
| 2023-01-11 | 58.60 | $72.37 | 229500 |
| 2023-01-10 | 56.11 | $71.07 | 185200 |
| 2023-01-09 | 52.63 | $69.39 | 250700 |
| 2023-01-06 | 50.07 | $68.25 | 200900 |
| 2023-01-05 | 45.59 | $66.42 | 184600 |
| 2023-01-04 | 50.17 | $68.38 | 255400 |
| 2023-01-03 | 44.64 | $66.33 | 296600 |
| 2022-12-30 | 39.24 | $64.60 | 195300 |
| 2022-12-29 | 39.78 | $64.85 | 247000 |
| 2022-12-28 | 37.32 | $64.09 | 149800 |
| 2022-12-27 | 36.96 | $63.98 | 242500 |
| 2022-12-23 | 39.69 | $65.39 | 185900 |
| 2022-12-22 | 39.95 | $65.52 | 238600 |
| 2022-12-21 | 37.85 | $64.81 | 263100 |
| 2022-12-20 | 37.53 | $64.70 | 317600 |
| 2022-12-19 | 37.22 | $64.59 | 282200 |
| 2022-12-16 | 41.84 | $67.18 | 418500 |
| 2022-12-15 | 44.66 | $68.57 | 198400 |
| 2022-12-14 | 45.25 | $68.85 | 303900 |
| 2022-12-13 | 43.44 | $68.13 | 301500 |
| 2022-12-12 | 45.36 | $69.10 | 173700 |
| 2022-12-09 | 45.59 | $69.22 | 121100 |
| 2022-12-08 | 46.36 | $69.62 | 193100 |
| 2022-12-07 | 43.04 | $68.16 | 178100 |
| 2022-12-06 | 42.28 | $67.83 | 235100 |
| 2022-12-05 | 46.18 | $70.01 | 174500 |
| 2022-12-02 | 52.36 | $72.95 | 164300 |
| 2022-12-01 | 55.58 | $74.29 | 244700 |
| 2022-11-30 | 56.32 | $74.59 | 368100 |
| 2022-11-29 | 53.36 | $73.08 | 177400 |
| 2022-11-28 | 54.62 | $73.62 | 157900 |
| 2022-11-25 | 55.97 | $74.20 | 132900 |
| 2022-11-23 | 53.63 | $72.95 | 170200 |
| 2022-11-22 | 52.94 | $72.59 | 136500 |
| 2022-11-21 | 51.76 | $71.96 | 196700 |
| 2022-11-18 | 55.57 | $73.77 | 232400 |
| 2022-11-17 | 52.53 | $72.11 | 295000 |
| 2022-11-16 | 53.66 | $72.65 | 255500 |
| 2022-11-15 | 54.62 | $73.11 | 205300 |
| 2022-11-14 | 56.77 | $74.14 | 199900 |
| 2022-11-11 | 58.63 | $75.01 | 315600 |
| 2022-11-10 | 57.94 | $74.55 | 321800 |
| 2022-11-09 | 53.48 | $71.77 | 223200 |
| 2022-11-08 | 58.18 | $74.00 | 323500 |
| 2022-11-07 | 58.01 | $73.89 | 253100 |
| 2022-11-04 | 56.40 | $72.86 | 251000 |
| 2022-11-03 | 55.13 | $72.05 | 269900 |
| 2022-11-02 | 53.33 | $70.93 | 447900 |
| 2022-11-01 | 52.44 | $70.38 | 519600 |
| 2022-10-31 | 55.56 | $72.09 | 257800 |
| 2022-10-28 | 58.33 | $73.52 | 287300 |
| 2022-10-27 | 56.43 | $72.20 | 187400 |
| 2022-10-26 | 53.48 | $70.27 | 293400 |
| 2022-10-25 | 50.95 | $68.72 | 173100 |
| 2022-10-24 | 47.15 | $66.56 | 294600 |
| 2022-10-21 | 52.92 | $69.76 | 223000 |
| 2022-10-20 | 52.11 | $69.29 | 257400 |
| 2022-10-19 | 53.25 | $69.90 | 94100 |
| 2022-10-18 | 53.95 | $70.28 | 130700 |
| 2022-10-17 | 51.93 | $69.00 | 166500 |
| 2022-10-14 | 48.54 | $66.98 | 126800 |
| 2022-10-13 | 51.33 | $68.62 | 187400 |
| 2022-10-12 | 47.63 | $66.50 | 201400 |
| 2022-10-11 | 45.24 | $65.22 | 160400 |
| 2022-10-10 | 45.08 | $65.13 | 187700 |
| 2022-10-07 | 46.09 | $65.81 | 171700 |
| 2022-10-06 | 47.92 | $67.03 | 194400 |
| 2022-10-05 | 50.04 | $68.40 | 223900 |
| 2022-10-04 | 47.99 | $67.12 | 286500 |
| 2022-10-03 | 41.48 | $63.45 | 250800 |
| 2022-09-30 | 41.63 | $63.56 | 161300 |
| 2022-09-29 | 42.71 | $64.38 | 188600 |
| 2022-09-28 | 42.93 | $64.55 | 166100 |
| 2022-09-27 | 40.02 | $62.86 | 157500 |
| 2022-09-26 | 38.26 | $61.87 | 169200 |
| 2022-09-23 | 39.43 | $62.92 | 215900 |
| 2022-09-22 | 41.77 | $64.96 | 335900 |
| 2022-09-21 | 47.45 | $69.29 | 139900 |
| 2022-09-20 | 48.45 | $69.98 | 191600 |
| 2022-09-19 | 50.60 | $71.45 | 315000 |
| 2022-09-16 | 51.79 | $72.25 | 629800 |
| 2022-09-15 | 55.58 | $74.69 | 288100 |
| 2022-09-14 | 51.43 | $71.69 | 144600 |
| 2022-09-13 | 50.91 | $71.33 | 171500 |
| 2022-09-12 | 55.63 | $74.32 | 238200 |
| 2022-09-09 | 52.33 | $71.97 | 205100 |
| 2022-09-08 | 50.19 | $70.54 | 245000 |
| 2022-09-07 | 46.75 | $68.38 | 202000 |
| 2022-09-06 | 40.42 | $64.88 | 301800 |
| 2022-09-02 | 45.28 | $68.21 | 188900 |
| 2022-09-01 | 44.29 | $67.69 | 182800 |
| 2022-08-31 | 42.20 | $66.60 | 153800 |
| 2022-08-30 | 43.58 | $67.57 | 189400 |
| 2022-08-29 | 46.56 | $69.56 | 211200 |
| 2022-08-26 | 47.25 | $70.01 | 199800 |
| 2022-08-25 | 54.28 | $74.13 | 146600 |
| 2022-08-24 | 53.27 | $73.50 | 157300 |
| 2022-08-23 | 52.05 | $72.74 | 131400 |
| 2022-08-22 | 51.76 | $72.55 | 199200 |
| 2022-08-19 | 52.69 | $73.12 | 225500 |
| 2022-08-18 | 57.88 | $76.11 | 163000 |
| 2022-08-17 | 57.87 | $76.10 | 231100 |
| 2022-08-16 | 58.46 | $76.44 | 207300 |
| 2022-08-15 | 56.05 | $74.52 | 179400 |
| 2022-08-12 | 57.10 | $75.16 | 207900 |
| 2022-08-11 | 53.88 | $72.65 | 267900 |
| 2022-08-10 | 58.90 | $75.65 | 281100 |
| 2022-08-09 | 53.27 | $71.56 | 293600 |
| 2022-08-08 | 54.69 | $72.38 | 298600 |
| 2022-08-05 | 51.96 | $70.55 | 154500 |
| 2022-08-04 | 54.52 | $72.05 | 232300 |
| 2022-08-03 | 60.10 | $75.03 | 154400 |
| 2022-08-02 | 56.03 | $72.19 | 104400 |
| 2022-08-01 | 55.37 | $71.76 | 160200 |
| 2022-07-29 | 54.70 | $71.31 | 178500 |
| 2022-07-28 | 54.09 | $70.89 | 188200 |
| 2022-07-27 | 49.74 | $68.06 | 129200 |
| 2022-07-26 | 43.80 | $64.74 | 148900 |
| 2022-07-25 | 46.22 | $66.29 | 170400 |
| 2022-07-22 | 48.26 | $67.54 | 192200 |
| 2022-07-21 | 49.01 | $67.99 | 183700 |
| 2022-07-20 | 51.62 | $69.55 | 238200 |
| 2022-07-19 | 51.54 | $69.50 | 228800 |
| 2022-07-18 | 47.52 | $67.02 | 158100 |
| 2022-07-15 | 48.70 | $67.78 | 160500 |
| 2022-07-14 | 44.95 | $65.58 | 122400 |
| 2022-07-13 | 45.66 | $66.07 | 151900 |
| 2022-07-12 | 45.39 | $65.91 | 184600 |
| 2022-07-11 | 46.26 | $66.56 | 163600 |
| 2022-07-08 | 47.75 | $67.67 | 125100 |
| 2022-07-07 | 49.02 | $68.61 | 116200 |
| 2022-07-06 | 46.99 | $67.18 | 123700 |
| 2022-07-05 | 49.82 | $69.32 | 187200 |
| 2022-07-01 | 47.23 | $67.49 | 168200 |
| 2022-06-30 | 43.60 | $65.08 | 211200 |
| 2022-06-29 | 43.69 | $65.15 | 170900 |
| 2022-06-28 | 44.68 | $66.01 | 327700 |
| 2022-06-27 | 46.98 | $67.96 | 227600 |
| 2022-06-24 | 46.64 | $67.71 | 340500 |
| 2022-06-23 | 41.61 | $64.11 | 282400 |
| 2022-06-22 | 40.06 | $63.07 | 265500 |
| 2022-06-21 | 40.27 | $63.29 | 237300 |
| 2022-06-17 | 44.21 | $67.13 | 329800 |
| 2022-06-16 | 40.11 | $64.30 | 285800 |
| 2022-06-15 | 45.42 | $69.04 | 246400 |
| 2022-06-14 | 43.08 | $67.49 | 205800 |
| 2022-06-13 | 44.25 | $68.50 | 338400 |
| 2022-06-10 | 48.18 | $71.68 | 164700 |
| 2022-06-09 | 52.02 | $74.46 | 126500 |
| 2022-06-08 | 52.42 | $74.74 | 95000 |
| 2022-06-07 | 52.11 | $74.49 | 138500 |
| 2022-06-06 | 52.96 | $75.14 | 231100 |
| 2022-06-03 | 51.77 | $74.11 | 116700 |
| 2022-06-02 | 53.07 | $75.16 | 139900 |
| 2022-06-01 | 51.91 | $74.10 | 199600 |
| 2022-05-31 | 51.25 | $73.49 | 245600 |
| 2022-05-27 | 54.26 | $76.08 | 176600 |
| 2022-05-26 | 53.47 | $75.30 | 332100 |
| 2022-05-25 | 48.53 | $70.68 | 378800 |
| 2022-05-24 | 43.95 | $66.94 | 343200 |
| 2022-05-23 | 45.63 | $68.57 | 279300 |
| 2022-05-20 | 43.96 | $67.23 | 286600 |
| 2022-05-19 | 44.92 | $68.21 | 270400 |
| 2022-05-18 | 44.75 | $68.06 | 363500 |
| 2022-05-17 | 47.88 | $71.30 | 363900 |
| 2022-05-16 | 46.35 | $69.91 | 417400 |
| 2022-05-13 | 52.29 | $75.57 | 282200 |
| 2022-05-12 | 49.58 | $73.07 | 455500 |
| 2022-05-11 | 42.40 | $67.30 | 435800 |
| 2022-05-10 | 47.50 | $71.88 | 292900 |
| 2022-05-09 | 43.40 | $68.98 | 383400 |
| 2022-05-06 | 50.16 | $74.25 | 306200 |
| 2022-05-05 | 44.61 | $70.68 | 218900 |
| 2022-05-04 | 48.50 | $73.39 | 375700 |
| 2022-05-03 | 48.83 | $73.61 | 217600 |
| 2022-05-02 | 50.29 | $74.60 | 329300 |
| 2022-04-29 | 45.77 | $71.69 | 112900 |
| 2022-04-28 | 49.07 | $73.96 | 110500 |
| 2022-04-27 | 46.61 | $72.43 | 120100 |
| 2022-04-26 | 46.62 | $72.44 | 158100 |
| 2022-04-25 | 54.14 | $77.30 | 155500 |
| 2022-04-22 | 51.25 | $75.42 | 174600 |
| 2022-04-21 | 54.70 | $77.40 | 115300 |
| 2022-04-20 | 53.19 | $76.40 | 107200 |
| 2022-04-19 | 51.15 | $75.08 | 184000 |
| 2022-04-18 | 48.59 | $73.50 | 155900 |
| 2022-04-14 | 48.98 | $73.75 | 160300 |
| 2022-04-13 | 49.51 | $74.11 | 180600 |
| 2022-04-12 | 44.23 | $70.83 | 220500 |
| 2022-04-11 | 43.63 | $70.48 | 244700 |
| 2022-04-08 | 44.51 | $71.16 | 188000 |
| 2022-04-07 | 44.62 | $71.25 | 147600 |
| 2022-04-06 | 45.48 | $71.95 | 213500 |
| 2022-04-05 | 48.07 | $74.02 | 158800 |
| 2022-04-04 | 51.24 | $76.39 | 231400 |
| 2022-04-01 | 50.19 | $75.59 | 212300 |
| 2022-03-31 | 53.43 | $77.95 | 320200 |
| 2022-03-30 | 52.91 | $77.53 | 234400 |
| 2022-03-29 | 53.40 | $77.90 | 232900 |
| 2022-03-28 | 49.08 | $74.35 | 161700 |
| 2022-03-25 | 49.92 | $75.03 | 271000 |
| 2022-03-24 | 52.30 | $76.92 | 300600 |
| 2022-03-23 | 49.23 | $74.39 | 274000 |
| 2022-03-22 | 52.50 | $76.97 | 267600 |
| 2022-03-21 | 51.95 | $76.50 | 223300 |
| 2022-03-18 | 54.89 | $78.78 | 336900 |
| 2022-03-17 | 53.72 | $77.71 | 230300 |
| 2022-03-16 | 52.98 | $77.03 | 305800 |
| 2022-03-15 | 47.34 | $72.20 | 217600 |
| 2022-03-14 | 46.73 | $71.72 | 252700 |
| 2022-03-11 | 46.88 | $71.86 | 301300 |
| 2022-03-10 | 47.99 | $72.93 | 356900 |
| 2022-03-09 | 47.56 | $72.54 | 644900 |
| 2022-03-08 | 39.63 | $66.02 | 496300 |
| 2022-03-07 | 35.75 | $63.28 | 760400 |
| 2022-03-04 | 42.14 | $70.08 | 431200 |
| 2022-03-03 | 44.69 | $72.37 | 509000 |
| 2022-03-02 | 42.88 | $71.11 | 972300 |
| 2022-03-01 | 52.17 | $78.33 | 457400 |
| 2022-02-28 | 61.89 | $83.84 | 332600 |
| 2022-02-25 | 62.39 | $84.09 | 267200 |
| 2022-02-24 | 58.83 | $81.28 | 319200 |
| 2022-02-23 | 56.60 | $79.67 | 407900 |
| 2022-02-22 | 59.14 | $81.01 | 353400 |
| 2022-02-18 | 57.95 | $80.12 | 347800 |
| 2022-02-17 | 58.51 | $80.43 | 188000 |
| 2022-02-16 | 61.83 | $82.23 | 249300 |
| 2022-02-15 | 60.93 | $81.46 | 306100 |
| 2022-02-14 | 55.69 | $77.40 | 271100 |
| 2022-02-11 | 54.42 | $76.51 | 190900 |
| 2022-02-10 | 56.02 | $77.44 | 184500 |
| 2022-02-09 | 57.31 | $78.19 | 195400 |
| 2022-02-08 | 54.21 | $75.87 | 238900 |
| 2022-02-07 | 51.91 | $74.26 | 252000 |
| 2022-02-04 | 49.36 | $72.56 | 223500 |
| 2022-02-03 | 47.81 | $71.56 | 180400 |
| 2022-02-02 | 47.83 | $71.57 | 455500 |
| 2022-02-01 | 47.08 | $71.06 | 401200 |
| 2022-01-31 | 42.15 | $67.85 | 286800 |
| 2022-01-28 | 39.40 | $66.21 | 229100 |
| 2022-01-27 | 36.82 | $64.72 | 204500 |
| 2022-01-26 | 38.20 | $66.05 | 305700 |
| 2022-01-25 | 39.95 | $67.68 | 484800 |
| 2022-01-24 | 38.15 | $66.59 | 616000 |
| 2022-01-21 | 31.27 | $62.75 | 548000 |
| 2022-01-20 | 33.17 | $64.83 | 449800 |
| 2022-01-19 | 39.02 | $70.24 | 425200 |
| 2022-01-18 | 37.57 | $69.49 | 417700 |
| 2022-01-14 | 40.99 | $72.26 | 304400 |
| 2022-01-13 | 43.59 | $74.17 | 297600 |
| 2022-01-12 | 42.25 | $73.43 | 305200 |
| 2022-01-11 | 44.21 | $74.88 | 211900 |
| 2022-01-10 | 48.04 | $77.49 | 170500 |
| 2022-01-07 | 46.87 | $76.79 | 158100 |
| 2022-01-06 | 49.08 | $78.26 | 174500 |
| 2022-01-05 | 50.90 | $79.44 | 320400 |
| 2022-01-04 | 50.17 | $78.95 | 349400 |
| 2022-01-03 | 47.37 | $77.11 | 329100 |
| 2021-12-31 | 45.31 | $75.81 | 508200 |
| 2021-12-30 | 46.80 | $76.92 | 573200 |
| 2021-12-29 | 48.40 | $78.10 | 444200 |
| 2021-12-28 | 50.00 | $79.26 | 141800 |
| 2021-12-27 | 51.86 | $80.58 | 129100 |
| 2021-12-23 | 54.05 | $82.10 | 155000 |
| 2021-12-22 | 52.05 | $80.52 | 292000 |
| 2021-12-21 | 50.23 | $79.13 | 290800 |
| 2021-12-20 | 44.18 | $74.93 | 181900 |
| 2021-12-17 | 43.93 | $74.77 | 581400 |
| 2021-12-16 | 40.11 | $72.34 | 236500 |
| 2021-12-15 | 43.02 | $74.88 | 262500 |
| 2021-12-14 | 43.47 | $75.26 | 252600 |
| 2021-12-13 | 44.72 | $76.33 | 148300 |
| 2021-12-10 | 49.19 | $79.90 | 112300 |
| 2021-12-09 | 49.72 | $80.30 | 91300 |
| 2021-12-08 | 50.92 | $81.22 | 257300 |
| 2021-12-07 | 48.24 | $79.14 | 154800 |
| 2021-12-06 | 47.65 | $78.69 | 257700 |
| 2021-12-03 | 42.37 | $74.86 | 225600 |
| 2021-12-02 | 42.75 | $75.22 | 398700 |
| 2021-12-01 | 34.85 | $70.17 | 344800 |
| 2021-11-30 | 36.41 | $71.82 | 251000 |
| 2021-11-29 | 37.14 | $72.58 | 330600 |
| 2021-11-26 | 40.31 | $75.73 | 203200 |
| 2021-11-24 | 43.83 | $78.85 | 144000 |
| 2021-11-23 | 42.34 | $77.88 | 308700 |
| 2021-11-22 | 44.88 | $80.06 | 237800 |
| 2021-11-19 | 44.34 | $79.69 | 433600 |
| 2021-11-18 | 49.63 | $83.94 | 191300 |
| 2021-11-17 | 52.11 | $85.73 | 194500 |
| 2021-11-16 | 49.16 | $83.55 | 209300 |
| 2021-11-15 | 51.18 | $85.02 | 191800 |
| 2021-11-12 | 52.88 | $86.23 | 216100 |
| 2021-11-11 | 50.91 | $84.69 | 160900 |
| 2021-11-10 | 52.02 | $85.52 | 276600 |
| 2021-11-09 | 54.29 | $87.19 | 224000 |
| 2021-11-08 | 54.34 | $87.23 | 295500 |
| 2021-11-05 | 63.64 | $93.43 | 422900 |
| 2021-11-04 | 59.34 | $89.40 | 546700 |
| 2021-11-03 | 50.79 | $83.16 | 515700 |
| 2021-11-02 | 45.63 | $80.19 | 524200 |
| 2021-11-01 | 56.60 | $85.96 | 328300 |
| 2021-10-29 | 53.95 | $84.51 | 167400 |
| 2021-10-28 | 52.80 | $83.90 | 160400 |
| 2021-10-27 | 52.45 | $83.71 | 164000 |
| 2021-10-26 | 52.77 | $83.87 | 181600 |
| 2021-10-25 | 52.67 | $83.81 | 291700 |
| 2021-10-22 | 49.80 | $82.12 | 159200 |
| 2021-10-21 | 48.21 | $81.22 | 172400 |
| 2021-10-20 | 49.24 | $81.85 | 317700 |
| 2021-10-19 | 52.46 | $83.74 | 304000 |
| 2021-10-18 | 47.19 | $80.70 | 161000 |
| 2021-10-15 | 46.07 | $80.10 | 133400 |
| 2021-10-14 | 48.28 | $81.46 | 118400 |
| 2021-10-13 | 46.45 | $80.44 | 144200 |
| 2021-10-12 | 50.14 | $82.68 | 103400 |
| 2021-10-11 | 50.35 | $82.80 | 118200 |
| 2021-10-08 | 51.36 | $83.41 | 106900 |
| 2021-10-07 | 54.09 | $85.03 | 125500 |
| 2021-10-06 | 55.63 | $85.92 | 153900 |
| 2021-10-05 | 55.06 | $85.50 | 245000 |
| 2021-10-04 | 54.24 | $84.89 | 128600 |
| 2021-10-01 | 57.45 | $86.86 | 248300 |
| 2021-09-30 | 49.26 | $81.21 | 171700 |
| 2021-09-29 | 54.36 | $84.11 | 168500 |
| 2021-09-28 | 55.22 | $84.57 | 163700 |
| 2021-09-27 | 58.78 | $86.42 | 187600 |
| 2021-09-24 | 58.37 | $86.12 | 172400 |
| 2021-09-23 | 57.47 | $85.45 | 194600 |
| 2021-09-22 | 53.84 | $82.90 | 172600 |
| 2021-09-21 | 47.65 | $79.18 | 164600 |
| 2021-09-20 | 52.86 | $82.06 | 275900 |
| 2021-09-17 | 51.30 | $81.17 | 344800 |
| 2021-09-16 | 51.02 | $81.01 | 117300 |
| 2021-09-15 | 47.97 | $79.28 | 188500 |
| 2021-09-14 | 46.42 | $78.43 | 182300 |
| 2021-09-13 | 49.18 | $80.11 | 165100 |
| 2021-09-10 | 46.82 | $78.79 | 110700 |
| 2021-09-09 | 47.89 | $79.46 | 149600 |
| 2021-09-08 | 47.99 | $79.52 | 190900 |
| 2021-09-07 | 48.53 | $79.88 | 156500 |
| 2021-09-03 | 50.90 | $81.45 | 197000 |
| 2021-09-02 | 54.60 | $83.74 | 221400 |
| 2021-09-01 | 54.21 | $83.46 | 210600 |
| 2021-08-31 | 53.21 | $82.72 | 361600 |
| 2021-08-30 | 50.43 | $80.72 | 228000 |
| 2021-08-27 | 54.46 | $83.34 | 432400 |
| 2021-08-26 | 48.61 | $79.41 | 217400 |
| 2021-08-25 | 47.15 | $78.52 | 211100 |
| 2021-08-24 | 44.82 | $77.13 | 173800 |
| 2021-08-23 | 41.27 | $75.12 | 245000 |
| 2021-08-20 | 35.97 | $72.40 | 191300 |
| 2021-08-19 | 33.94 | $71.42 | 277900 |
| 2021-08-18 | 36.00 | $73.28 | 251400 |
| 2021-08-17 | 36.08 | $73.35 | 221000 |
| 2021-08-16 | 39.33 | $76.14 | 121400 |
| 2021-08-13 | 40.86 | $77.36 | 176100 |
| 2021-08-12 | 39.77 | $76.76 | 220000 |
| 2021-08-11 | 40.97 | $77.76 | 236000 |
| 2021-08-10 | 35.74 | $74.92 | 346500 |
| 2021-08-09 | 33.69 | $73.88 | 318700 |
| 2021-08-06 | 38.26 | $77.99 | 146600 |
| 2021-08-05 | 38.32 | $78.04 | 235400 |
| 2021-08-04 | 35.43 | $76.54 | 186100 |
| 2021-08-03 | 37.15 | $78.10 | 325700 |
| 2021-08-02 | 37.43 | $78.35 | 232100 |
| 2021-07-30 | 35.83 | $77.47 | 216300 |
| 2021-07-29 | 37.46 | $79.05 | 115700 |
| 2021-07-28 | 35.83 | $78.12 | 155900 |
| 2021-07-27 | 38.98 | $81.15 | 146000 |
| 2021-07-26 | 39.78 | $81.88 | 156000 |
| 2021-07-23 | 33.28 | $78.24 | 169200 |
| 2021-07-22 | 34.50 | $79.49 | 203600 |
| 2021-07-21 | 35.57 | $80.58 | 240000 |
| 2021-07-20 | 31.60 | $78.44 | 279500 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-31.19
2026-07-17
Close Price
$35.91
Vol: 272311
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-54.21
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -31.19 | $35.91 | 272311 |
| 2026-07-16 | -14.12 | $36.36 | 225734 |
| 2026-07-15 | -33.20 | $35.29 | 298306 |
| 2026-07-14 | -25.49 | $35.68 | 196100 |
| 2026-07-13 | -19.37 | $35.99 | 258700 |
| 2026-07-10 | -24.90 | $35.71 | 411302 |
| 2026-07-09 | -34.62 | $35.09 | 253800 |
| 2026-07-08 | -40.96 | $34.16 | 195800 |
| 2026-07-07 | -19.00 | $35.42 | 246900 |
| 2026-07-06 | -15.83 | $35.65 | 310200 |
| 2026-07-02 | -5.64 | $36.50 | 384002 |
| 2026-07-01 | -12.28 | $35.94 | 301443 |
| 2026-06-30 | -12.75 | $35.90 | 292600 |
| 2026-06-29 | -7.39 | $36.35 | 509800 |
| 2026-06-26 | 0.00 | $36.86 | 772600 |
| 2026-06-25 | -16.72 | $34.01 | 299137 |
| 2026-06-24 | -19.17 | $33.85 | 328400 |
| 2026-06-23 | -27.91 | $33.28 | 251300 |
| 2026-06-22 | -26.38 | $33.38 | 279732 |
| 2026-06-18 | -14.42 | $34.16 | 417807 |
| 2026-06-17 | -24.81 | $33.46 | 272000 |
| 2026-06-16 | -34.82 | $32.81 | 794126 |
| 2026-06-15 | -42.84 | $32.29 | 609601 |
| 2026-06-12 | -15.87 | $34.04 | 355900 |
| 2026-06-11 | -3.85 | $34.33 | 379629 |
| 2026-06-10 | -17.23 | $32.48 | 457300 |
| 2026-06-09 | -15.34 | $31.52 | 349302 |
| 2026-06-08 | -49.16 | $30.00 | 466442 |
| 2026-06-05 | -62.53 | $29.44 | 325624 |
| 2026-06-04 | -47.99 | $29.08 | 259023 |
| 2026-06-03 | -53.62 | $28.73 | 222518 |
| 2026-06-02 | -40.10 | $29.57 | 565070 |
| 2026-06-01 | -10.79 | $31.39 | 264600 |
| 2026-05-29 | -10.95 | $31.38 | 186206 |
| 2026-05-28 | -12.54 | $31.22 | 260314 |
| 2026-05-27 | -15.15 | $31.06 | 237041 |
| 2026-05-26 | -26.22 | $30.38 | 545512 |
| 2026-05-22 | -26.38 | $30.37 | 253739 |
| 2026-05-21 | -27.20 | $30.32 | 645700 |
| 2026-05-20 | -33.22 | $29.95 | 665500 |
| 2026-05-19 | -39.09 | $29.59 | 642800 |
| 2026-05-18 | -35.67 | $29.80 | 730922 |
| 2026-05-15 | -35.83 | $29.79 | 391600 |
| 2026-05-14 | -15.80 | $31.02 | 708322 |
| 2026-05-13 | -45.63 | $28.65 | 796404 |
| 2026-05-12 | -26.41 | $29.64 | 971600 |
| 2026-05-11 | -35.03 | $29.07 | 479814 |
| 2026-05-08 | -40.06 | $28.38 | 509109 |
| 2026-05-07 | -41.44 | $28.29 | 918435 |
| 2026-05-06 | -58.72 | $27.16 | 861850 |
| 2026-05-05 | -36.27 | $28.15 | 415200 |
| 2026-05-04 | -61.66 | $26.68 | 603330 |
| 2026-05-01 | -57.17 | $26.94 | 330100 |
| 2026-04-30 | -42.66 | $27.78 | 261102 |
| 2026-04-29 | -50.60 | $27.32 | 318400 |
| 2026-04-28 | -45.94 | $27.59 | 183125 |
| 2026-04-27 | -46.46 | $27.56 | 362200 |
| 2026-04-24 | -33.51 | $28.31 | 175342 |
| 2026-04-23 | -37.48 | $28.08 | 189300 |
| 2026-04-22 | -16.75 | $29.28 | 190200 |
| 2026-04-21 | -34.02 | $28.28 | 302602 |
| 2026-04-20 | -16.06 | $29.32 | 313701 |
| 2026-04-17 | -1.52 | $29.65 | 505617 |
| 2026-04-16 | -33.14 | $27.97 | 572129 |
| 2026-04-15 | -38.67 | $27.68 | 387200 |
| 2026-04-14 | -59.62 | $26.58 | 296300 |
| 2026-04-13 | -77.14 | $25.66 | 389000 |
| 2026-04-10 | -79.84 | $25.83 | 349856 |
| 2026-04-09 | -59.88 | $26.80 | 286600 |
| 2026-04-08 | -60.49 | $26.77 | 314800 |
| 2026-04-07 | -66.94 | $26.83 | 241436 |
| 2026-04-06 | -55.52 | $27.59 | 327233 |
| 2026-04-02 | -90.43 | $25.50 | 508400 |
| 2026-04-01 | -70.98 | $27.07 | 340239 |
| 2026-03-31 | -81.83 | $26.24 | 266100 |
| 2026-03-30 | -84.97 | $26.00 | 389700 |
| 2026-03-27 | -95.69 | $25.18 | 443300 |
| 2026-03-26 | -99.23 | $26.06 | 313600 |
| 2026-03-25 | -92.60 | $26.49 | 393500 |
| 2026-03-24 | -88.27 | $27.31 | 240500 |
| 2026-03-23 | -100.00 | $27.26 | 392700 |
| 2026-03-20 | -81.93 | $28.42 | 507401 |
| 2026-03-19 | -73.25 | $29.20 | 365465 |
| 2026-03-18 | -88.91 | $28.24 | 396800 |
| 2026-03-17 | -83.99 | $28.65 | 243723 |
| 2026-03-16 | -98.16 | $27.65 | 329400 |
| 2026-03-13 | -94.19 | $27.93 | 313923 |
| 2026-03-12 | -92.41 | $28.12 | 355373 |
| 2026-03-11 | -75.98 | $29.49 | 486744 |
| 2026-03-10 | -81.53 | $29.11 | 391706 |
| 2026-03-09 | -62.17 | $30.86 | 545449 |
| 2026-03-06 | -55.92 | $31.58 | 338344 |
| 2026-03-05 | -48.21 | $32.29 | 358200 |
| 2026-03-04 | -59.83 | $31.22 | 397378 |
| 2026-03-03 | -63.08 | $30.92 | 351215 |
| 2026-03-02 | -70.03 | $30.28 | 383200 |
| 2026-02-27 | -62.65 | $30.96 | 345517 |
| 2026-02-26 | -58.74 | $31.32 | 501222 |
| 2026-02-25 | -65.58 | $30.69 | 983100 |
| 2026-02-24 | -89.69 | $30.64 | 709200 |
| 2026-02-23 | -89.10 | $30.68 | 634400 |
| 2026-02-20 | -72.97 | $32.33 | 403200 |
| 2026-02-19 | -58.35 | $33.62 | 215936 |
| 2026-02-18 | -52.29 | $34.02 | 423740 |
| 2026-02-17 | -73.20 | $32.96 | 318700 |
| 2026-02-13 | -100.00 | $31.73 | 326125 |
| 2026-02-12 | -98.05 | $33.16 | 606700 |
| 2026-02-11 | -80.35 | $34.69 | 349746 |
| 2026-02-10 | -75.68 | $34.98 | 232332 |
| 2026-02-09 | -63.12 | $35.76 | 336200 |
| 2026-02-06 | -59.26 | $36.00 | 287835 |
| 2026-02-05 | -71.34 | $35.25 | 422700 |
| 2026-02-04 | -71.98 | $35.21 | 502600 |
| 2026-02-03 | -77.78 | $34.85 | 366201 |
| 2026-02-02 | -66.26 | $35.30 | 671002 |
| 2026-01-30 | -68.35 | $34.39 | 336400 |
| 2026-01-29 | -63.90 | $34.30 | 419221 |
| 2026-01-28 | -66.86 | $34.05 | 302300 |
| 2026-01-27 | -66.98 | $34.04 | 270000 |
| 2026-01-26 | -64.01 | $34.29 | 310300 |
| 2026-01-23 | -53.92 | $35.14 | 288931 |
| 2026-01-22 | -53.92 | $35.14 | 373033 |
| 2026-01-21 | -35.75 | $36.67 | 418111 |
| 2026-01-20 | -34.20 | $36.80 | 318633 |
| 2026-01-16 | -21.97 | $37.83 | 309902 |
| 2026-01-15 | -13.18 | $38.57 | 717344 |
| 2026-01-14 | -0.92 | $38.81 | 448600 |
| 2026-01-13 | -4.73 | $37.51 | 385900 |
| 2026-01-12 | -3.68 | $37.28 | 568100 |
| 2026-01-09 | -17.03 | $36.23 | 406537 |
| 2026-01-08 | -6.34 | $36.87 | 432705 |
| 2026-01-07 | -20.07 | $36.04 | 416627 |
| 2026-01-06 | -16.16 | $36.24 | 820100 |
| 2026-01-05 | -18.87 | $34.57 | 423019 |
| 2026-01-02 | -50.72 | $33.22 | 436100 |
| 2025-12-31 | -76.01 | $32.14 | 344300 |
| 2025-12-30 | -71.57 | $31.64 | 565534 |
| 2025-12-29 | -53.96 | $32.48 | 727565 |
| 2025-12-26 | -23.40 | $34.10 | 327202 |
| 2025-12-24 | -51.13 | $32.63 | 211032 |
| 2025-12-23 | -34.84 | $32.95 | 412207 |
| 2025-12-22 | -22.21 | $33.71 | 442100 |
| 2025-12-19 | -10.38 | $34.35 | 518500 |
| 2025-12-18 | -8.81 | $34.50 | 461200 |
| 2025-12-17 | -14.68 | $33.94 | 464400 |
| 2025-12-16 | -15.51 | $33.86 | 405700 |
| 2025-12-15 | -9.01 | $34.48 | 487905 |
| 2025-12-12 | -13.52 | $34.05 | 618008 |
| 2025-12-11 | -13.07 | $34.04 | 545208 |
| 2025-12-10 | -14.57 | $33.85 | 717600 |
| 2025-12-09 | -6.14 | $34.71 | 387200 |
| 2025-12-08 | -6.65 | $34.49 | 493142 |
| 2025-12-05 | -2.61 | $33.39 | 653127 |
| 2025-12-04 | 0.00 | $32.58 | 321906 |
| 2025-12-03 | -6.24 | $31.65 | 435100 |
| 2025-12-02 | -5.28 | $31.13 | 529904 |
| 2025-12-01 | -17.03 | $30.15 | 905000 |
| 2025-11-28 | -3.84 | $31.25 | 216200 |
| 2025-11-26 | -1.47 | $31.29 | 456317 |
| 2025-11-25 | -13.15 | $30.23 | 1.0M |
| 2025-11-24 | -10.93 | $28.20 | 522025 |
| 2025-11-21 | -1.33 | $28.41 | 527723 |
| 2025-11-20 | -46.58 | $26.04 | 438700 |
| 2025-11-19 | -38.43 | $26.61 | 391418 |
| 2025-11-18 | -42.86 | $26.39 | 456200 |
| 2025-11-17 | -42.31 | $26.42 | 528471 |
| 2025-11-14 | -44.18 | $26.49 | 411900 |
| 2025-11-13 | -41.95 | $26.62 | 572732 |
| 2025-11-12 | -62.33 | $25.43 | 366400 |
| 2025-11-11 | -61.64 | $25.47 | 432427 |
| 2025-11-10 | -61.13 | $25.50 | 530817 |
| 2025-11-07 | -71.40 | $24.90 | 477203 |
| 2025-11-06 | -80.31 | $24.38 | 601500 |
| 2025-11-05 | -61.82 | $25.46 | 874823 |
| 2025-11-04 | -84.98 | $24.60 | 811600 |
| 2025-11-03 | -93.16 | $24.17 | 552900 |
| 2025-10-31 | -84.30 | $24.72 | 395449 |
| 2025-10-30 | -97.04 | $24.15 | 529521 |
| 2025-10-29 | -93.90 | $25.22 | 410330 |
| 2025-10-28 | -81.73 | $25.58 | 394693 |
| 2025-10-27 | -43.54 | $26.88 | 310400 |
| 2025-10-24 | -25.82 | $27.73 | 445400 |
| 2025-10-23 | -21.97 | $27.93 | 389404 |
| 2025-10-22 | -7.51 | $28.68 | 510333 |
| 2025-10-21 | -20.42 | $28.01 | 314616 |
| 2025-10-20 | -23.70 | $27.70 | 461000 |
| 2025-10-17 | -18.04 | $27.62 | 262600 |
| 2025-10-16 | -9.97 | $28.09 | 422700 |
| 2025-10-15 | -0.34 | $28.65 | 390835 |
| 2025-10-14 | -8.63 | $27.93 | 424372 |
| 2025-10-13 | -38.13 | $26.29 | 673317 |
| 2025-10-10 | -57.91 | $25.19 | 461189 |
| 2025-10-09 | -32.91 | $26.58 | 553000 |
| 2025-10-08 | -33.27 | $26.56 | 388100 |
| 2025-10-07 | -28.06 | $26.85 | 491685 |
| 2025-10-06 | -9.53 | $27.88 | 593200 |
| 2025-10-03 | -0.19 | $28.05 | 472945 |
| 2025-10-02 | -8.55 | $27.34 | 564501 |
| 2025-10-01 | -2.81 | $26.63 | 830909 |
| 2025-09-30 | -27.88 | $24.72 | 457444 |
| 2025-09-29 | -28.85 | $24.69 | 540821 |
| 2025-09-26 | -42.63 | $24.26 | 489900 |
| 2025-09-25 | -36.45 | $24.42 | 455100 |
| 2025-09-24 | -12.46 | $25.19 | 670925 |
| 2025-09-23 | -15.61 | $24.49 | 591891 |
| 2025-09-22 | -52.49 | $23.38 | 510948 |
| 2025-09-19 | -62.70 | $23.01 | 760200 |
| 2025-09-18 | -14.66 | $24.35 | 951011 |
| 2025-09-17 | -14.66 | $24.35 | 707764 |
| 2025-09-16 | -17.60 | $24.03 | 624493 |
| 2025-09-15 | -2.55 | $24.62 | 504811 |
| 2025-09-12 | -13.89 | $23.90 | 547700 |
| 2025-09-11 | -2.70 | $24.20 | 487600 |
| 2025-09-10 | -15.45 | $23.45 | 720800 |
| 2025-09-09 | -16.62 | $23.41 | 601226 |
| 2025-09-08 | -6.57 | $23.75 | 438852 |
| 2025-09-05 | -7.75 | $23.68 | 555422 |
| 2025-09-04 | -15.71 | $23.30 | 357713 |
| 2025-09-03 | -23.52 | $22.93 | 463900 |
| 2025-09-02 | -17.12 | $23.21 | 545906 |
| 2025-08-29 | -0.23 | $23.95 | 629573 |
| 2025-08-28 | -4.19 | $23.01 | 594606 |
| 2025-08-27 | -9.78 | $22.81 | 352035 |
| 2025-08-26 | -21.22 | $22.55 | 358200 |
| 2025-08-25 | -40.57 | $22.07 | 469500 |
| 2025-08-22 | -43.66 | $22.38 | 650100 |
| 2025-08-21 | -67.93 | $21.19 | 544100 |
| 2025-08-20 | -70.87 | $21.36 | 388200 |
| 2025-08-19 | -70.00 | $21.65 | 464100 |
| 2025-08-18 | -70.87 | $21.59 | 424200 |
| 2025-08-15 | -73.91 | $21.38 | 436700 |
| 2025-08-14 | -71.01 | $21.58 | 721700 |
| 2025-08-13 | -77.25 | $21.15 | 978500 |
| 2025-08-12 | -78.26 | $21.08 | 552800 |
| 2025-08-11 | -81.30 | $20.87 | 756500 |
| 2025-08-08 | -78.55 | $21.06 | 894900 |
| 2025-08-07 | -81.01 | $20.89 | 653900 |
| 2025-08-06 | -87.97 | $20.41 | 1.2M |
| 2025-08-05 | -93.59 | $21.81 | 415800 |
| 2025-08-04 | -94.73 | $21.81 | 354400 |
| 2025-08-01 | -95.78 | $21.77 | 636500 |
| 2025-07-31 | -95.32 | $22.61 | 343900 |
| 2025-07-30 | -93.99 | $22.77 | 303400 |
| 2025-07-29 | -92.29 | $23.05 | 351000 |
| 2025-07-28 | -77.75 | $23.71 | 315700 |
| 2025-07-25 | -59.03 | $24.56 | 313200 |
| 2025-07-24 | -64.32 | $24.32 | 467900 |
| 2025-07-23 | -28.85 | $25.93 | 490500 |
| 2025-07-22 | -50.00 | $25.14 | 322100 |
| 2025-07-21 | -75.82 | $23.88 | 307100 |
| 2025-07-18 | -88.52 | $23.26 | 405900 |
| 2025-07-17 | -95.00 | $23.18 | 425100 |
| 2025-07-16 | -91.98 | $23.74 | 299700 |
| 2025-07-15 | -99.38 | $23.61 | 489600 |
| 2025-07-14 | -95.08 | $24.19 | 315700 |
| 2025-07-11 | -78.20 | $24.96 | 293900 |
| 2025-07-10 | -74.38 | $25.13 | 246500 |
| 2025-07-09 | -69.44 | $25.35 | 268300 |
| 2025-07-08 | -58.43 | $25.84 | 268500 |
| 2025-07-07 | -65.94 | $25.40 | 350800 |
| 2025-07-03 | -40.09 | $26.56 | 175200 |
| 2025-07-02 | -33.40 | $26.82 | 361000 |
| 2025-07-01 | -46.86 | $26.05 | 557100 |
| 2025-06-30 | -79.96 | $24.33 | 473800 |
| 2025-06-27 | -75.29 | $24.57 | 469100 |
| 2025-06-26 | -61.28 | $25.29 | 347900 |
| 2025-06-25 | -51.95 | $25.77 | 486900 |
| 2025-06-24 | -40.47 | $26.36 | 512700 |
| 2025-06-23 | -19.25 | $27.15 | 669100 |
| 2025-06-20 | -18.51 | $27.20 | 637600 |
| 2025-06-18 | -24.48 | $26.80 | 496200 |
| 2025-06-17 | -9.25 | $27.82 | 526900 |
| 2025-06-16 | -4.77 | $27.73 | 461800 |
| 2025-06-13 | -9.65 | $26.42 | 448500 |
| 2025-06-12 | -3.67 | $26.73 | 317900 |
| 2025-06-11 | -9.27 | $26.44 | 444300 |
| 2025-06-10 | -10.81 | $26.36 | 599900 |
| 2025-06-09 | -9.07 | $26.05 | 493700 |
| 2025-06-06 | -7.90 | $24.77 | 355200 |
| 2025-06-05 | -22.64 | $24.00 | 390400 |
| 2025-06-04 | -6.53 | $24.67 | 406900 |
| 2025-06-03 | -26.32 | $23.58 | 402900 |
| 2025-06-02 | -22.32 | $23.80 | 289900 |
| 2025-05-30 | -17.60 | $24.06 | 337600 |
| 2025-05-29 | -11.07 | $24.42 | 411900 |
| 2025-05-28 | -9.78 | $24.44 | 405900 |
| 2025-05-27 | -8.96 | $24.49 | 438500 |
| 2025-05-23 | -31.84 | $23.11 | 322800 |
| 2025-05-22 | -42.79 | $22.45 | 627800 |
| 2025-05-21 | -34.99 | $22.92 | 459800 |
| 2025-05-20 | -13.76 | $24.20 | 343800 |
| 2025-05-19 | -12.77 | $24.26 | 368800 |
| 2025-05-16 | -0.17 | $25.02 | 497100 |
| 2025-05-15 | -5.00 | $24.70 | 332300 |
| 2025-05-14 | -5.67 | $24.66 | 491800 |
| 2025-05-13 | -5.83 | $24.65 | 616200 |
| 2025-05-12 | -2.80 | $24.20 | 662600 |
| 2025-05-09 | -18.97 | $22.44 | 488600 |
| 2025-05-08 | -5.03 | $22.57 | 866600 |
| 2025-05-07 | -47.76 | $20.38 | 897800 |
| 2025-05-06 | -60.00 | $19.97 | 864500 |
| 2025-05-05 | -45.37 | $20.46 | 669100 |
| 2025-05-02 | -44.48 | $20.49 | 416500 |
| 2025-05-01 | -58.52 | $20.48 | 538900 |
| 2025-04-30 | -76.56 | $19.91 | 756800 |
| 2025-04-29 | -81.32 | $19.65 | 717200 |
| 2025-04-28 | -73.99 | $20.05 | 701700 |
| 2025-04-25 | -73.48 | $20.29 | 642300 |
| 2025-04-24 | -75.43 | $20.22 | 708900 |
| 2025-04-23 | -65.22 | $20.88 | 714200 |
| 2025-04-22 | -65.07 | $20.89 | 572600 |
| 2025-04-21 | -73.31 | $20.37 | 451900 |
| 2025-04-17 | -76.23 | $20.23 | 413700 |
| 2025-04-16 | -88.09 | $19.46 | 336100 |
| 2025-04-15 | -84.36 | $19.72 | 367400 |
| 2025-04-14 | -78.05 | $20.16 | 468500 |
| 2025-04-11 | -84.94 | $19.68 | 556600 |
| 2025-04-10 | -75.75 | $20.32 | 706400 |
| 2025-04-09 | -69.33 | $21.05 | 1.1M |
| 2025-04-08 | -99.10 | $18.77 | 804100 |
| 2025-04-07 | -89.97 | $19.83 | 2.3M |
| 2025-04-04 | -81.42 | $21.09 | 1.3M |
| 2025-04-03 | -95.52 | $21.74 | 2.1M |
| 2025-04-02 | -78.59 | $23.82 | 558300 |
| 2025-04-01 | -73.49 | $23.72 | 745100 |
| 2025-03-31 | -82.26 | $23.27 | 659200 |
| 2025-03-28 | -77.97 | $23.49 | 649600 |
| 2025-03-27 | -51.07 | $24.87 | 571300 |
| 2025-03-26 | -67.45 | $24.03 | 476700 |
| 2025-03-25 | -57.12 | $24.56 | 419700 |
| 2025-03-24 | -50.88 | $24.88 | 391200 |
| 2025-03-21 | -59.26 | $24.45 | 628200 |
| 2025-03-20 | -42.89 | $25.29 | 399000 |
| 2025-03-19 | -48.34 | $25.01 | 740800 |
| 2025-03-18 | -43.54 | $25.33 | 635600 |
| 2025-03-17 | -62.20 | $24.42 | 553800 |
| 2025-03-14 | -53.21 | $24.91 | 621900 |
| 2025-03-13 | -61.83 | $24.44 | 765800 |
| 2025-03-12 | -28.44 | $26.26 | 636400 |
| 2025-03-11 | -37.25 | $25.78 | 764300 |
| 2025-03-10 | -20.32 | $26.87 | 960700 |
| 2025-03-07 | -45.60 | $26.13 | 1.1M |
| 2025-03-06 | -56.02 | $25.50 | 1.0M |
| 2025-03-05 | -74.77 | $24.27 | 1.1M |
| 2025-03-04 | -100.00 | $23.47 | 925300 |
| 2025-03-03 | -97.81 | $23.98 | 923500 |
| 2025-02-28 | -94.22 | $25.08 | 1.3M |
| 2025-02-27 | -88.40 | $25.82 | 390300 |
| 2025-02-26 | -92.91 | $25.55 | 543700 |
| 2025-02-25 | -91.88 | $25.86 | 458100 |
| 2025-02-24 | -97.30 | $25.84 | 519200 |
| 2025-02-21 | -98.57 | $25.76 | 584500 |
| 2025-02-20 | -86.03 | $26.55 | 629800 |
| 2025-02-19 | -75.40 | $27.22 | 489200 |
| 2025-02-18 | -70.48 | $27.53 | 582600 |
| 2025-02-14 | -95.24 | $25.97 | 499800 |
| 2025-02-13 | -83.65 | $26.70 | 555000 |
| 2025-02-12 | -90.92 | $26.36 | 732600 |
| 2025-02-11 | -80.13 | $27.09 | 550300 |
| 2025-02-10 | -77.11 | $27.12 | 826300 |
| 2025-02-07 | -69.79 | $27.58 | 542500 |
| 2025-02-06 | -45.31 | $29.12 | 489600 |
| 2025-02-05 | -46.74 | $29.03 | 480000 |
| 2025-02-04 | -34.50 | $29.80 | 485000 |
| 2025-02-03 | -27.66 | $30.23 | 436900 |
| 2025-01-31 | -25.28 | $30.38 | 679900 |
| 2025-01-30 | -19.71 | $30.73 | 461200 |
| 2025-01-29 | -16.85 | $30.91 | 384000 |
| 2025-01-28 | -14.06 | $31.06 | 461500 |
| 2025-01-27 | -0.16 | $31.93 | 470100 |
| 2025-01-24 | -11.43 | $30.87 | 496800 |
| 2025-01-23 | -10.41 | $30.93 | 486900 |
| 2025-01-22 | -27.30 | $29.94 | 840800 |
| 2025-01-21 | -41.64 | $29.10 | 876400 |
| 2025-01-17 | -83.62 | $26.64 | 750100 |
| 2025-01-16 | -83.39 | $26.69 | 459200 |
| 2025-01-15 | -76.61 | $27.17 | 654200 |
| 2025-01-14 | -83.99 | $26.70 | 414900 |
| 2025-01-13 | -91.05 | $26.25 | 576600 |
| 2025-01-10 | -94.79 | $26.59 | 852200 |
| 2025-01-08 | -91.57 | $27.38 | 690200 |
| 2025-01-07 | -95.16 | $28.22 | 1.1M |
| 2025-01-06 | -75.37 | $30.04 | 587000 |
| 2025-01-03 | -72.97 | $30.34 | 566900 |
| 2025-01-02 | -81.68 | $29.89 | 625100 |
| 2024-12-31 | -79.65 | $30.10 | 475000 |
| 2024-12-30 | -76.09 | $30.41 | 410800 |
| 2024-12-27 | -73.21 | $30.66 | 570200 |
| 2024-12-26 | -76.10 | $30.45 | 333200 |
| 2024-12-24 | -83.38 | $29.92 | 177300 |
| 2024-12-23 | -88.60 | $29.54 | 604600 |
| 2024-12-20 | -82.47 | $30.39 | 890300 |
| 2024-12-19 | -90.34 | $30.10 | 772900 |
| 2024-12-18 | -96.78 | $29.68 | 724900 |
| 2024-12-17 | -96.94 | $30.92 | 521600 |
| 2024-12-16 | -89.06 | $31.43 | 399900 |
| 2024-12-13 | -95.42 | $31.16 | 436100 |
| 2024-12-12 | -88.47 | $31.60 | 410300 |
| 2024-12-11 | -82.46 | $31.98 | 636200 |
| 2024-12-10 | -74.41 | $32.49 | 521300 |
| 2024-12-09 | -94.43 | $31.44 | 609800 |
| 2024-12-06 | -83.86 | $32.42 | 392800 |
| 2024-12-05 | -70.88 | $33.23 | 683700 |
| 2024-12-04 | -47.81 | $34.60 | 302900 |
| 2024-12-03 | -37.00 | $34.58 | 370700 |
| 2024-12-02 | -25.96 | $35.41 | 508400 |
| 2024-11-29 | -19.44 | $35.92 | 269800 |
| 2024-11-27 | -30.31 | $35.07 | 349100 |
| 2024-11-26 | -44.25 | $33.98 | 299100 |
| 2024-11-25 | -34.02 | $34.78 | 555200 |
| 2024-11-22 | -57.29 | $32.96 | 396600 |
| 2024-11-21 | -60.23 | $32.73 | 342400 |
| 2024-11-20 | -62.36 | $32.52 | 402500 |
| 2024-11-19 | -65.91 | $32.24 | 504400 |
| 2024-11-18 | -46.71 | $33.75 | 702100 |
| 2024-11-15 | -27.09 | $35.30 | 531200 |
| 2024-11-14 | -23.42 | $35.59 | 628700 |
| 2024-11-13 | -32.66 | $34.86 | 547400 |
| 2024-11-12 | -47.09 | $33.72 | 416200 |
| 2024-11-11 | -48.23 | $33.63 | 492700 |
| 2024-11-08 | -37.85 | $34.45 | 477900 |
| 2024-11-07 | -27.85 | $35.24 | 478200 |
| 2024-11-06 | -8.09 | $35.99 | 1.1M |
| 2024-11-05 | -47.07 | $31.16 | 803700 |
| 2024-11-04 | -75.49 | $29.85 | 827700 |
| 2024-11-01 | -57.92 | $30.66 | 396800 |
| 2024-10-31 | -62.69 | $30.44 | 345100 |
| 2024-10-30 | -60.00 | $31.00 | 295400 |
| 2024-10-29 | -67.25 | $30.77 | 375700 |
| 2024-10-28 | -65.06 | $31.18 | 571500 |
| 2024-10-25 | -82.53 | $29.95 | 410900 |
| 2024-10-24 | -75.43 | $30.45 | 347500 |
| 2024-10-23 | -84.66 | $29.80 | 431400 |
| 2024-10-22 | -86.36 | $29.68 | 643300 |
| 2024-10-21 | -61.93 | $31.40 | 403600 |
| 2024-10-18 | -43.18 | $32.72 | 501200 |
| 2024-10-17 | -38.78 | $33.03 | 397600 |
| 2024-10-16 | -44.74 | $32.61 | 404100 |
| 2024-10-15 | -55.26 | $31.87 | 565200 |
| 2024-10-14 | -73.58 | $30.58 | 577200 |
| 2024-10-11 | -63.35 | $31.30 | 726300 |
| 2024-10-10 | -78.98 | $30.20 | 715000 |
| 2024-10-09 | -91.15 | $29.27 | 861100 |
| 2024-10-08 | -79.63 | $29.78 | 787300 |
| 2024-10-07 | -70.31 | $30.48 | 1.1M |
| 2024-10-04 | -40.08 | $32.75 | 1.2M |
| 2024-10-03 | -29.43 | $33.55 | 585600 |
| 2024-10-02 | -16.25 | $34.54 | 699200 |
| 2024-10-01 | -13.72 | $34.73 | 1.4M |
| 2024-09-30 | -30.21 | $31.23 | 539200 |
| 2024-09-27 | -20.61 | $31.64 | 693200 |
| 2024-09-26 | -29.72 | $31.56 | 679500 |
| 2024-09-25 | -55.63 | $30.34 | 551300 |
| 2024-09-24 | -51.38 | $30.54 | 877500 |
| 2024-09-23 | -71.68 | $29.68 | 845700 |
| 2024-09-20 | -74.67 | $29.61 | 3.7M |
| 2024-09-19 | -52.70 | $30.79 | 988100 |
| 2024-09-18 | -66.54 | $30.05 | 692700 |
| 2024-09-17 | -67.29 | $30.01 | 719000 |
| 2024-09-16 | -63.94 | $30.19 | 689700 |
| 2024-09-13 | -59.29 | $30.44 | 499200 |
| 2024-09-12 | -83.46 | $29.14 | 541300 |
| 2024-09-11 | -86.62 | $28.97 | 450100 |
| 2024-09-10 | -91.19 | $28.87 | 450200 |
| 2024-09-09 | -86.97 | $29.09 | 1.0M |
| 2024-09-06 | -65.75 | $30.75 | 465300 |
| 2024-09-05 | -71.69 | $30.49 | 393400 |
| 2024-09-04 | -48.14 | $31.62 | 454700 |
| 2024-09-03 | -79.21 | $30.20 | 484100 |
| 2024-08-30 | -48.14 | $31.62 | 547800 |
| 2024-08-29 | -42.67 | $31.87 | 376900 |
| 2024-08-28 | -51.63 | $32.51 | 446700 |
| 2024-08-27 | -66.54 | $31.84 | 299900 |
| 2024-08-26 | -65.50 | $31.92 | 453200 |
| 2024-08-23 | -53.23 | $32.87 | 400900 |
| 2024-08-22 | -62.40 | $32.16 | 304700 |
| 2024-08-21 | -52.97 | $32.89 | 355200 |
| 2024-08-20 | -49.48 | $33.16 | 347100 |
| 2024-08-19 | -57.11 | $32.57 | 357600 |
| 2024-08-16 | -59.69 | $32.37 | 334900 |
| 2024-08-15 | -61.50 | $32.23 | 398600 |
| 2024-08-14 | -84.75 | $30.43 | 455200 |
| 2024-08-13 | -78.37 | $31.00 | 514700 |
| 2024-08-12 | -94.93 | $29.66 | 558400 |
| 2024-08-09 | -89.49 | $30.10 | 669100 |
| 2024-08-08 | -98.06 | $29.75 | 931400 |
| 2024-08-07 | -94.13 | $30.44 | 1.3M |
| 2024-08-06 | -81.17 | $31.91 | 660500 |
| 2024-08-05 | -85.95 | $31.59 | 575100 |
| 2024-08-02 | -78.20 | $32.57 | 553500 |
| 2024-08-01 | -55.74 | $33.94 | 549000 |
| 2024-07-31 | -24.59 | $35.84 | 473600 |
| 2024-07-30 | -30.49 | $35.48 | 625600 |
| 2024-07-29 | -41.48 | $34.81 | 358100 |
| 2024-07-26 | -47.21 | $34.46 | 347500 |
| 2024-07-25 | -50.82 | $34.24 | 351800 |
| 2024-07-24 | -65.08 | $33.37 | 411900 |
| 2024-07-23 | -40.96 | $35.29 | 350500 |
| 2024-07-22 | -33.20 | $36.21 | 364500 |
| 2024-07-19 | -47.43 | $35.43 | 532000 |
| 2024-07-18 | -40.03 | $36.02 | 636800 |
| 2024-07-17 | -28.98 | $36.90 | 554000 |
| 2024-07-16 | -41.53 | $35.90 | 426700 |
| 2024-07-15 | -61.10 | $34.34 | 585600 |
| 2024-07-12 | -65.75 | $33.97 | 479700 |
| 2024-07-11 | -73.90 | $33.32 | 533300 |
| 2024-07-10 | -94.73 | $31.66 | 419600 |
| 2024-07-09 | -97.74 | $31.43 | 583200 |
| 2024-07-08 | -99.72 | $32.18 | 574500 |
| 2024-07-05 | -98.70 | $33.12 | 501300 |
| 2024-07-03 | -97.32 | $34.14 | 224000 |
| 2024-07-02 | -98.28 | $34.50 | 326800 |
| 2024-07-01 | -96.95 | $34.71 | 403200 |
| 2024-06-28 | -86.01 | $36.20 | 956700 |
| 2024-06-27 | -86.20 | $36.19 | 521200 |
| 2024-06-26 | -75.61 | $36.75 | 388600 |
| 2024-06-25 | -82.42 | $36.39 | 475300 |
| 2024-06-24 | -51.98 | $38.00 | 344000 |
| 2024-06-21 | -51.42 | $38.03 | 728800 |
| 2024-06-20 | -50.16 | $38.56 | 368000 |
| 2024-06-18 | -72.14 | $37.58 | 406200 |
| 2024-06-17 | -77.48 | $37.30 | 550600 |
| 2024-06-14 | -83.08 | $37.14 | 452600 |
| 2024-06-13 | -76.83 | $37.83 | 619900 |
| 2024-06-12 | -91.40 | $36.34 | 340300 |
| 2024-06-11 | -89.83 | $36.50 | 495100 |
| 2024-06-10 | -99.25 | $36.38 | 574300 |
| 2024-06-07 | -93.76 | $37.72 | 472800 |
| 2024-06-06 | -78.24 | $39.04 | 299900 |
| 2024-06-05 | -85.65 | $38.41 | 342300 |
| 2024-06-04 | -76.00 | $39.23 | 290300 |
| 2024-06-03 | -65.53 | $40.12 | 522200 |
| 2024-05-31 | -73.41 | $39.45 | 526900 |
| 2024-05-30 | -92.12 | $37.86 | 367400 |
| 2024-05-29 | -94.71 | $37.64 | 391100 |
| 2024-05-28 | -96.98 | $38.30 | 383300 |
| 2024-05-24 | -94.06 | $39.20 | 321800 |
| 2024-05-23 | -97.21 | $39.04 | 496100 |
| 2024-05-22 | -95.87 | $40.45 | 343800 |
| 2024-05-21 | -99.37 | $41.55 | 273200 |
| 2024-05-20 | -77.11 | $42.79 | 293300 |
| 2024-05-17 | -60.00 | $43.56 | 408400 |
| 2024-05-16 | -16.89 | $45.50 | 304300 |
| 2024-05-15 | -41.33 | $44.40 | 352000 |
| 2024-05-14 | -28.00 | $45.00 | 370800 |
| 2024-05-13 | -51.78 | $43.93 | 275400 |
| 2024-05-10 | -54.89 | $43.79 | 281900 |
| 2024-05-09 | -71.33 | $43.05 | 492800 |
| 2024-05-08 | -60.00 | $43.56 | 602400 |
| 2024-05-07 | -67.51 | $43.58 | 500900 |
| 2024-05-06 | -44.58 | $44.49 | 356900 |
| 2024-05-03 | -61.21 | $43.83 | 328100 |
| 2024-05-02 | -65.24 | $43.67 | 238200 |
| 2024-05-01 | -77.33 | $43.19 | 262900 |
| 2024-04-30 | -54.41 | $44.10 | 343600 |
| 2024-04-29 | -42.11 | $44.60 | 334100 |
| 2024-04-26 | -41.22 | $45.17 | 259900 |
| 2024-04-25 | -31.65 | $45.68 | 325400 |
| 2024-04-24 | -39.52 | $45.29 | 331500 |
| 2024-04-23 | -42.34 | $45.15 | 249800 |
| 2024-04-22 | -61.09 | $44.22 | 274000 |
| 2024-04-19 | -78.63 | $43.35 | 300700 |
| 2024-04-18 | -89.11 | $42.83 | 284100 |
| 2024-04-17 | -99.61 | $42.43 | 285100 |
| 2024-04-16 | -81.46 | $43.39 | 324900 |
| 2024-04-15 | -85.43 | $43.33 | 315100 |
| 2024-04-12 | -96.37 | $42.82 | 226300 |
| 2024-04-11 | -85.76 | $43.51 | 256800 |
| 2024-04-10 | -87.69 | $43.51 | 305000 |
| 2024-04-09 | -79.68 | $44.34 | 294400 |
| 2024-04-08 | -82.82 | $44.37 | 332500 |
| 2024-04-05 | -98.31 | $43.22 | 501400 |
| 2024-04-04 | -97.98 | $44.09 | 334900 |
| 2024-04-03 | -85.43 | $45.02 | 280700 |
| 2024-04-02 | -83.67 | $45.15 | 285300 |
| 2024-04-01 | -67.61 | $46.34 | 366000 |
| 2024-03-28 | -65.72 | $46.48 | 201700 |
| 2024-03-27 | -69.77 | $46.18 | 246200 |
| 2024-03-26 | -86.50 | $44.94 | 230200 |
| 2024-03-25 | -89.74 | $44.70 | 257900 |
| 2024-03-22 | -98.92 | $44.02 | 408600 |
| 2024-03-21 | -96.40 | $44.93 | 747100 |
| 2024-03-20 | -63.47 | $46.92 | 298200 |
| 2024-03-19 | -69.22 | $46.38 | 293600 |
| 2024-03-18 | -61.70 | $46.92 | 341400 |
| 2024-03-15 | -49.68 | $47.50 | 512600 |
| 2024-03-14 | -50.32 | $47.45 | 192800 |
| 2024-03-13 | -35.69 | $48.32 | 230900 |
| 2024-03-12 | -36.63 | $48.24 | 275400 |
| 2024-03-11 | -33.57 | $48.50 | 288200 |
| 2024-03-08 | -11.66 | $50.36 | 216500 |
| 2024-03-07 | -8.86 | $50.37 | 172900 |
| 2024-03-06 | -3.64 | $50.80 | 181900 |
| 2024-03-05 | -11.28 | $49.70 | 283600 |
| 2024-03-04 | -33.85 | $47.96 | 300400 |
| 2024-03-01 | -12.68 | $49.06 | 293600 |
| 2024-02-29 | -20.42 | $48.51 | 524200 |
| 2024-02-28 | -48.73 | $46.50 | 561600 |
| 2024-02-27 | -41.83 | $46.17 | 274200 |
| 2024-02-26 | -49.03 | $45.76 | 226400 |
| 2024-02-23 | -50.09 | $45.70 | 228300 |
| 2024-02-22 | -54.83 | $45.43 | 175100 |
| 2024-02-21 | -73.81 | $44.35 | 132700 |
| 2024-02-20 | -64.50 | $44.88 | 172600 |
| 2024-02-16 | -65.91 | $44.80 | 189100 |
| 2024-02-15 | -69.24 | $44.61 | 234000 |
| 2024-02-14 | -84.36 | $43.75 | 212700 |
| 2024-02-13 | -83.86 | $44.08 | 270200 |
| 2024-02-12 | -38.09 | $46.52 | 142500 |
| 2024-02-09 | -52.91 | $45.73 | 198600 |
| 2024-02-08 | -35.65 | $46.65 | 142100 |
| 2024-02-07 | -60.79 | $45.31 | 153700 |
| 2024-02-06 | -46.72 | $46.06 | 117800 |
| 2024-02-05 | -60.79 | $45.31 | 163500 |
| 2024-02-02 | -29.64 | $46.97 | 207700 |
| 2024-02-01 | -15.20 | $47.74 | 138000 |
| 2024-01-31 | -40.55 | $46.65 | 252100 |
| 2024-01-30 | -43.38 | $47.37 | 128100 |
| 2024-01-29 | -42.65 | $47.59 | 144200 |
| 2024-01-26 | -63.72 | $46.09 | 122700 |
| 2024-01-25 | -64.95 | $46.01 | 113800 |
| 2024-01-24 | -73.49 | $45.33 | 159200 |
| 2024-01-23 | -64.70 | $46.03 | 181600 |
| 2024-01-22 | -63.57 | $46.12 | 293600 |
| 2024-01-19 | -78.39 | $44.94 | 207300 |
| 2024-01-18 | -83.04 | $44.57 | 181500 |
| 2024-01-17 | -91.83 | $43.87 | 168200 |
| 2024-01-16 | -90.62 | $44.13 | 299800 |
| 2024-01-12 | -98.84 | $44.39 | 283900 |
| 2024-01-11 | -82.37 | $46.77 | 240800 |
| 2024-01-10 | -66.77 | $47.77 | 184500 |
| 2024-01-09 | -84.09 | $46.66 | 149600 |
| 2024-01-08 | -74.26 | $47.29 | 173600 |
| 2024-01-05 | -98.25 | $45.86 | 211100 |
| 2024-01-04 | -91.75 | $46.27 | 286500 |
| 2024-01-03 | -86.58 | $46.31 | 329600 |
| 2024-01-02 | -44.95 | $49.07 | 215300 |
| 2023-12-29 | -28.07 | $49.65 | 304800 |
| 2023-12-28 | -17.70 | $50.42 | 166300 |
| 2023-12-27 | -13.03 | $50.85 | 255500 |
| 2023-12-26 | -11.07 | $51.03 | 250300 |
| 2023-12-22 | -30.94 | $49.20 | 130100 |
| 2023-12-21 | -33.33 | $48.98 | 134000 |
| 2023-12-20 | -44.63 | $47.94 | 213000 |
| 2023-12-19 | -30.62 | $49.23 | 145200 |
| 2023-12-18 | -32.36 | $49.07 | 265900 |
| 2023-12-15 | -29.42 | $49.34 | 600700 |
| 2023-12-14 | -6.62 | $51.44 | 266400 |
| 2023-12-13 | -1.94 | $50.44 | 249000 |
| 2023-12-12 | -22.24 | $48.19 | 149500 |
| 2023-12-11 | -16.21 | $48.54 | 133100 |
| 2023-12-08 | -6.35 | $49.23 | 172700 |
| 2023-12-07 | -4.71 | $49.29 | 291500 |
| 2023-12-06 | -7.60 | $48.08 | 409500 |
| 2023-12-05 | -35.07 | $45.61 | 222400 |
| 2023-12-04 | -24.46 | $46.20 | 197800 |
| 2023-12-01 | -18.60 | $46.20 | 284100 |
| 2023-11-30 | -71.51 | $43.47 | 276700 |
| 2023-11-29 | -87.12 | $43.45 | 215400 |
| 2023-11-28 | -86.41 | $43.53 | 153500 |
| 2023-11-27 | -81.88 | $44.04 | 150200 |
| 2023-11-24 | -75.13 | $44.80 | 122200 |
| 2023-11-22 | -73.36 | $45.00 | 153600 |
| 2023-11-21 | -76.47 | $44.65 | 161500 |
| 2023-11-20 | -73.71 | $44.96 | 262400 |
| 2023-11-17 | -68.21 | $45.58 | 218700 |
| 2023-11-16 | -72.82 | $45.06 | 183800 |
| 2023-11-15 | -65.54 | $45.88 | 225300 |
| 2023-11-14 | -71.31 | $45.23 | 267600 |
| 2023-11-13 | -92.81 | $42.81 | 256900 |
| 2023-11-10 | -95.12 | $42.55 | 238500 |
| 2023-11-09 | -96.86 | $43.08 | 252300 |
| 2023-11-08 | -92.23 | $43.77 | 271000 |
| 2023-11-07 | -94.43 | $43.60 | 268200 |
| 2023-11-06 | -83.28 | $45.04 | 214400 |
| 2023-11-03 | -78.42 | $45.52 | 257000 |
| 2023-11-02 | -86.93 | $44.68 | 454200 |
| 2023-11-01 | -90.78 | $44.40 | 649300 |
| 2023-10-31 | -44.79 | $49.29 | 294500 |
| 2023-10-30 | -42.68 | $49.44 | 177500 |
| 2023-10-27 | -50.99 | $48.85 | 135400 |
| 2023-10-26 | -50.14 | $48.91 | 152200 |
| 2023-10-25 | -45.77 | $49.22 | 148400 |
| 2023-10-24 | -43.80 | $49.36 | 167100 |
| 2023-10-23 | -32.82 | $50.14 | 201700 |
| 2023-10-20 | -20.70 | $51.00 | 216200 |
| 2023-10-19 | -27.49 | $51.41 | 271400 |
| 2023-10-18 | -37.38 | $51.10 | 220600 |
| 2023-10-17 | -39.14 | $51.00 | 322400 |
| 2023-10-16 | -70.59 | $48.09 | 170400 |
| 2023-10-13 | -89.41 | $46.35 | 155700 |
| 2023-10-12 | -95.24 | $45.81 | 281800 |
| 2023-10-11 | -88.52 | $47.14 | 375300 |
| 2023-10-10 | -71.41 | $49.25 | 226000 |
| 2023-10-09 | -73.14 | $49.12 | 168800 |
| 2023-10-06 | -78.86 | $48.69 | 276600 |
| 2023-10-05 | -71.29 | $49.63 | 259200 |
| 2023-10-04 | -79.57 | $49.05 | 210500 |
| 2023-10-03 | -98.02 | $48.18 | 246200 |
| 2023-10-02 | -59.45 | $51.01 | 406800 |
| 2023-09-29 | -81.94 | $49.45 | 218100 |
| 2023-09-28 | -69.96 | $50.39 | 247300 |
| 2023-09-27 | -99.26 | $48.11 | 201500 |
| 2023-09-26 | -100.00 | $49.36 | 243500 |
| 2023-09-25 | -94.56 | $50.32 | 250000 |
| 2023-09-22 | -90.78 | $51.91 | 196700 |
| 2023-09-21 | -72.51 | $52.92 | 272900 |
| 2023-09-20 | -51.72 | $54.07 | 223400 |
| 2023-09-19 | -66.00 | $53.28 | 265700 |
| 2023-09-18 | -68.54 | $53.14 | 199100 |
| 2023-09-15 | -55.52 | $53.86 | 477400 |
| 2023-09-14 | -53.89 | $53.95 | 210200 |
| 2023-09-13 | -82.28 | $52.38 | 221300 |
| 2023-09-12 | -69.08 | $53.11 | 281600 |
| 2023-09-11 | -79.75 | $52.52 | 307000 |
| 2023-09-08 | -94.76 | $52.52 | 158400 |
| 2023-09-07 | -83.63 | $53.76 | 208000 |
| 2023-09-06 | -99.27 | $53.21 | 215800 |
| 2023-09-05 | -96.38 | $53.59 | 336000 |
| 2023-09-01 | -75.56 | $54.82 | 172400 |
| 2023-08-31 | -76.32 | $54.78 | 198300 |
| 2023-08-30 | -67.71 | $55.59 | 187200 |
| 2023-08-29 | -69.58 | $55.47 | 250100 |
| 2023-08-28 | -58.95 | $56.41 | 324300 |
| 2023-08-25 | -82.84 | $54.80 | 265500 |
| 2023-08-24 | -76.14 | $55.30 | 276400 |
| 2023-08-23 | -88.61 | $54.37 | 251700 |
| 2023-08-22 | -80.83 | $54.95 | 184400 |
| 2023-08-21 | -93.97 | $53.97 | 223000 |
| 2023-08-18 | -92.69 | $54.39 | 159900 |
| 2023-08-17 | -92.97 | $54.37 | 183500 |
| 2023-08-16 | -99.25 | $54.40 | 294200 |
| 2023-08-15 | -97.00 | $55.81 | 189600 |
| 2023-08-14 | -82.36 | $56.59 | 217400 |
| 2023-08-11 | -79.92 | $56.96 | 307700 |
| 2023-08-10 | -95.98 | $56.68 | 281500 |
| 2023-08-09 | -67.93 | $58.29 | 151100 |
| 2023-08-08 | -72.98 | $58.09 | 203600 |
| 2023-08-07 | -60.61 | $58.58 | 284300 |
| 2023-08-04 | -94.19 | $57.25 | 232500 |
| 2023-08-03 | -84.73 | $57.65 | 444000 |
| 2023-08-02 | -43.78 | $58.80 | 323900 |
| 2023-08-01 | -46.99 | $58.64 | 221400 |
| 2023-07-31 | -13.25 | $60.32 | 242200 |
| 2023-07-28 | -33.48 | $59.06 | 147200 |
| 2023-07-27 | -17.92 | $59.71 | 200400 |
| 2023-07-26 | -22.27 | $59.35 | 205900 |
| 2023-07-25 | -26.91 | $59.15 | 172500 |
| 2023-07-24 | -10.44 | $59.86 | 169600 |
| 2023-07-21 | -18.10 | $59.53 | 200900 |
| 2023-07-20 | -21.35 | $59.39 | 197400 |
| 2023-07-19 | -12.99 | $59.75 | 162300 |
| 2023-07-18 | -26.91 | $59.15 | 167700 |
| 2023-07-17 | -41.74 | $58.82 | 189900 |
| 2023-07-14 | -34.38 | $59.34 | 230200 |
| 2023-07-13 | -44.57 | $59.88 | 132700 |
| 2023-07-12 | -60.38 | $59.30 | 204300 |
| 2023-07-11 | -66.39 | $58.80 | 154900 |
| 2023-07-10 | -70.47 | $58.46 | 173200 |
| 2023-07-07 | -82.56 | $57.54 | 197600 |
| 2023-07-06 | -90.31 | $56.92 | 176400 |
| 2023-07-05 | -95.62 | $56.75 | 214400 |
| 2023-07-03 | -77.37 | $58.79 | 138500 |
| 2023-06-30 | -86.14 | $58.03 | 218100 |
| 2023-06-29 | -73.79 | $59.10 | 196200 |
| 2023-06-28 | -92.03 | $57.52 | 248500 |
| 2023-06-27 | -82.98 | $58.52 | 171800 |
| 2023-06-26 | -90.48 | $57.89 | 158300 |
| 2023-06-23 | -94.17 | $57.58 | 419900 |
| 2023-06-22 | -88.82 | $59.04 | 218900 |
| 2023-06-21 | -86.84 | $59.64 | 256600 |
| 2023-06-20 | -91.63 | $59.24 | 288700 |
| 2023-06-16 | -96.59 | $59.43 | 502700 |
| 2023-06-15 | -86.76 | $60.60 | 339700 |
| 2023-06-14 | -83.78 | $60.89 | 458300 |
| 2023-06-13 | -49.69 | $64.21 | 221800 |
| 2023-06-12 | -62.22 | $62.99 | 185800 |
| 2023-06-09 | -74.64 | $61.78 | 201300 |
| 2023-06-08 | -56.06 | $63.59 | 184500 |
| 2023-06-07 | -40.45 | $65.11 | 392600 |
| 2023-06-06 | -74.64 | $61.78 | 173800 |
| 2023-06-05 | -81.93 | $61.07 | 216700 |
| 2023-06-02 | -57.08 | $63.49 | 148700 |
| 2023-06-01 | -82.65 | $61.00 | 168700 |
| 2023-05-31 | -95.00 | $59.83 | 293100 |
| 2023-05-30 | -99.05 | $60.29 | 270800 |
| 2023-05-26 | -87.72 | $62.79 | 216600 |
| 2023-05-25 | -82.66 | $63.19 | 216900 |
| 2023-05-24 | -61.77 | $64.84 | 165500 |
| 2023-05-23 | -42.91 | $66.33 | 184700 |
| 2023-05-22 | -51.01 | $65.69 | 185700 |
| 2023-05-19 | -23.54 | $67.86 | 239600 |
| 2023-05-18 | -14.68 | $68.56 | 295300 |
| 2023-05-17 | -34.30 | $67.01 | 288400 |
| 2023-05-16 | -73.80 | $63.89 | 209300 |
| 2023-05-15 | -69.87 | $64.20 | 183500 |
| 2023-05-12 | -66.08 | $64.50 | 195500 |
| 2023-05-11 | -61.27 | $64.88 | 358000 |
| 2023-05-10 | -67.59 | $64.38 | 313900 |
| 2023-05-09 | -72.94 | $64.12 | 267900 |
| 2023-05-08 | -84.24 | $63.16 | 321700 |
| 2023-05-05 | -64.94 | $64.80 | 296700 |
| 2023-05-04 | -60.94 | $65.14 | 367800 |
| 2023-05-03 | -66.12 | $64.70 | 757300 |
| 2023-05-02 | -81.88 | $63.36 | 605700 |
| 2023-05-01 | -81.52 | $63.66 | 399000 |
| 2023-04-28 | -65.97 | $64.93 | 298400 |
| 2023-04-27 | -84.21 | $63.44 | 390800 |
| 2023-04-26 | -97.92 | $62.32 | 262900 |
| 2023-04-25 | -94.00 | $62.64 | 233600 |
| 2023-04-24 | -90.72 | $64.36 | 248500 |
| 2023-04-21 | -94.74 | $65.28 | 221300 |
| 2023-04-20 | -88.35 | $65.62 | 139700 |
| 2023-04-19 | -89.26 | $65.75 | 135600 |
| 2023-04-18 | -91.06 | $65.84 | 192800 |
| 2023-04-17 | -85.98 | $66.15 | 228500 |
| 2023-04-14 | -43.30 | $67.83 | 140400 |
| 2023-04-13 | -30.90 | $68.29 | 158400 |
| 2023-04-12 | -46.73 | $67.25 | 254800 |
| 2023-04-11 | -5.88 | $69.83 | 171700 |
| 2023-04-10 | -13.28 | $68.91 | 226200 |
| 2023-04-06 | -30.30 | $68.19 | 193900 |
| 2023-04-05 | -55.75 | $67.60 | 216700 |
| 2023-04-04 | -48.62 | $68.22 | 324000 |
| 2023-04-03 | -54.53 | $68.52 | 296200 |
| 2023-03-31 | -66.26 | $67.64 | 305800 |
| 2023-03-30 | -78.99 | $66.21 | 212100 |
| 2023-03-29 | -79.08 | $66.20 | 184300 |
| 2023-03-28 | -80.10 | $66.08 | 142900 |
| 2023-03-27 | -85.23 | $65.80 | 220400 |
| 2023-03-24 | -81.96 | $66.50 | 202300 |
| 2023-03-23 | -79.90 | $66.93 | 274000 |
| 2023-03-22 | -78.04 | $67.59 | 192100 |
| 2023-03-21 | -72.61 | $68.54 | 263100 |
| 2023-03-20 | -80.70 | $67.21 | 297900 |
| 2023-03-17 | -90.54 | $65.50 | 424800 |
| 2023-03-16 | -84.21 | $66.70 | 338500 |
| 2023-03-15 | -95.95 | $64.67 | 380000 |
| 2023-03-14 | -94.99 | $65.93 | 446800 |
| 2023-03-13 | -93.12 | $66.32 | 369900 |
| 2023-03-10 | -97.52 | $67.89 | 286000 |
| 2023-03-09 | -98.48 | $69.48 | 347300 |
| 2023-03-08 | -88.14 | $72.17 | 275700 |
| 2023-03-07 | -94.16 | $71.95 | 378800 |
| 2023-03-06 | -78.08 | $73.74 | 344400 |
| 2023-03-03 | -67.30 | $74.94 | 340200 |
| 2023-03-02 | -71.61 | $74.46 | 344500 |
| 2023-03-01 | -91.64 | $72.23 | 618100 |
| 2023-02-28 | -70.16 | $76.67 | 396900 |
| 2023-02-27 | -67.72 | $76.87 | 270800 |
| 2023-02-24 | -53.72 | $78.02 | 321400 |
| 2023-02-23 | -36.78 | $79.41 | 218900 |
| 2023-02-22 | -16.88 | $80.95 | 203500 |
| 2023-02-21 | -41.73 | $78.77 | 280800 |
| 2023-02-17 | -11.06 | $81.46 | 411400 |
| 2023-02-16 | -4.79 | $82.01 | 272300 |
| 2023-02-15 | -17.24 | $80.14 | 323100 |
| 2023-02-14 | -38.06 | $78.51 | 241200 |
| 2023-02-13 | -47.77 | $77.75 | 205600 |
| 2023-02-10 | -60.03 | $76.79 | 139700 |
| 2023-02-09 | -48.66 | $77.51 | 223800 |
| 2023-02-08 | -23.68 | $79.15 | 189300 |
| 2023-02-07 | -1.45 | $81.31 | 191000 |
| 2023-02-06 | -7.63 | $80.38 | 166900 |
| 2023-02-03 | -6.24 | $80.48 | 249200 |
| 2023-02-02 | -3.03 | $80.72 | 326800 |
| 2023-02-01 | -20.83 | $76.76 | 255500 |
| 2023-01-31 | -16.32 | $77.31 | 289700 |
| 2023-01-30 | -27.18 | $75.40 | 232700 |
| 2023-01-27 | -17.74 | $76.90 | 131800 |
| 2023-01-26 | -19.89 | $76.52 | 183600 |
| 2023-01-25 | -20.75 | $76.38 | 214800 |
| 2023-01-24 | -28.36 | $75.14 | 406800 |
| 2023-01-23 | -3.97 | $79.11 | 281300 |
| 2023-01-20 | -0.15 | $76.71 | 180300 |
| 2023-01-19 | -16.68 | $74.03 | 274000 |
| 2023-01-18 | -7.67 | $75.18 | 206100 |
| 2023-01-17 | -10.81 | $74.78 | 145200 |
| 2023-01-13 | -0.16 | $76.05 | 137200 |
| 2023-01-12 | -5.06 | $74.27 | 234400 |
| 2023-01-11 | -9.66 | $72.37 | 229500 |
| 2023-01-10 | -0.39 | $71.07 | 185200 |
| 2023-01-09 | -21.57 | $69.39 | 250700 |
| 2023-01-06 | -36.47 | $68.25 | 200900 |
| 2023-01-05 | -60.39 | $66.42 | 184600 |
| 2023-01-04 | -34.77 | $68.38 | 255400 |
| 2023-01-03 | -68.22 | $66.33 | 296600 |
| 2022-12-30 | -88.23 | $64.60 | 195300 |
| 2022-12-29 | -87.81 | $64.85 | 247000 |
| 2022-12-28 | -94.16 | $64.09 | 149800 |
| 2022-12-27 | -95.08 | $63.98 | 242500 |
| 2022-12-23 | -83.31 | $65.39 | 185900 |
| 2022-12-22 | -82.22 | $65.52 | 238600 |
| 2022-12-21 | -93.20 | $64.81 | 263100 |
| 2022-12-20 | -94.17 | $64.70 | 317600 |
| 2022-12-19 | -95.15 | $64.59 | 282200 |
| 2022-12-16 | -86.03 | $67.18 | 418500 |
| 2022-12-15 | -82.32 | $68.57 | 198400 |
| 2022-12-14 | -79.32 | $68.85 | 303900 |
| 2022-12-13 | -88.91 | $68.13 | 301500 |
| 2022-12-12 | -77.94 | $69.10 | 173700 |
| 2022-12-09 | -76.58 | $69.22 | 121100 |
| 2022-12-08 | -72.06 | $69.62 | 193100 |
| 2022-12-07 | -88.57 | $68.16 | 178100 |
| 2022-12-06 | -98.31 | $67.83 | 235100 |
| 2022-12-05 | -95.99 | $70.01 | 174500 |
| 2022-12-02 | -52.87 | $72.95 | 164300 |
| 2022-12-01 | -29.57 | $74.29 | 244700 |
| 2022-11-30 | -26.02 | $74.59 | 368100 |
| 2022-11-29 | -39.63 | $73.08 | 177400 |
| 2022-11-28 | -32.59 | $73.62 | 157900 |
| 2022-11-25 | -25.03 | $74.20 | 132900 |
| 2022-11-23 | -41.33 | $72.95 | 170200 |
| 2022-11-22 | -46.02 | $72.59 | 136500 |
| 2022-11-21 | -44.35 | $71.96 | 196700 |
| 2022-11-18 | -23.91 | $73.77 | 232400 |
| 2022-11-17 | -40.79 | $72.11 | 295000 |
| 2022-11-16 | -35.30 | $72.65 | 255500 |
| 2022-11-15 | -30.62 | $73.11 | 205300 |
| 2022-11-14 | -20.14 | $74.14 | 199900 |
| 2022-11-11 | -11.29 | $75.01 | 315600 |
| 2022-11-10 | -15.97 | $74.55 | 321800 |
| 2022-11-09 | -37.40 | $71.77 | 223200 |
| 2022-11-08 | -18.23 | $74.00 | 323500 |
| 2022-11-07 | -17.66 | $73.89 | 253100 |
| 2022-11-04 | -25.81 | $72.86 | 251000 |
| 2022-11-03 | -32.22 | $72.05 | 269900 |
| 2022-11-02 | -41.09 | $70.93 | 447900 |
| 2022-11-01 | -35.79 | $70.38 | 519600 |
| 2022-10-31 | -19.85 | $72.09 | 257800 |
| 2022-10-28 | -5.66 | $73.52 | 287300 |
| 2022-10-27 | -9.37 | $72.20 | 187400 |
| 2022-10-26 | -17.34 | $70.27 | 293400 |
| 2022-10-25 | -27.28 | $68.72 | 173100 |
| 2022-10-24 | -48.48 | $66.56 | 294600 |
| 2022-10-21 | -16.62 | $69.76 | 223000 |
| 2022-10-20 | -21.11 | $69.29 | 257400 |
| 2022-10-19 | -15.28 | $69.90 | 94100 |
| 2022-10-18 | -11.65 | $70.28 | 130700 |
| 2022-10-17 | -26.75 | $69.00 | 166500 |
| 2022-10-14 | -54.16 | $66.98 | 126800 |
| 2022-10-13 | -41.53 | $68.62 | 187400 |
| 2022-10-12 | -62.86 | $66.50 | 201400 |
| 2022-10-11 | -71.55 | $65.22 | 160400 |
| 2022-10-10 | -72.17 | $65.13 | 187700 |
| 2022-10-07 | -67.55 | $65.81 | 171700 |
| 2022-10-06 | -59.27 | $67.03 | 194400 |
| 2022-10-05 | -49.97 | $68.40 | 223900 |
| 2022-10-04 | -58.66 | $67.12 | 286500 |
| 2022-10-03 | -83.57 | $63.45 | 250800 |
| 2022-09-30 | -82.82 | $63.56 | 161300 |
| 2022-09-29 | -77.26 | $64.38 | 188600 |
| 2022-09-28 | -76.10 | $64.55 | 166100 |
| 2022-09-27 | -87.58 | $62.86 | 157500 |
| 2022-09-26 | -94.30 | $61.87 | 169200 |
| 2022-09-23 | -89.48 | $62.92 | 215900 |
| 2022-09-22 | -92.23 | $64.96 | 335900 |
| 2022-09-21 | -57.77 | $69.29 | 139900 |
| 2022-09-20 | -51.61 | $69.98 | 191600 |
| 2022-09-19 | -38.48 | $71.45 | 315000 |
| 2022-09-16 | -31.34 | $72.25 | 629800 |
| 2022-09-15 | -12.52 | $74.69 | 288100 |
| 2022-09-14 | -38.69 | $71.69 | 144600 |
| 2022-09-13 | -43.35 | $71.33 | 171500 |
| 2022-09-12 | -18.33 | $74.32 | 238200 |
| 2022-09-09 | -37.99 | $71.97 | 205100 |
| 2022-09-08 | -51.74 | $70.54 | 245000 |
| 2022-09-07 | -69.17 | $68.38 | 202000 |
| 2022-09-06 | -97.42 | $64.88 | 301800 |
| 2022-09-02 | -76.33 | $68.21 | 188900 |
| 2022-09-01 | -80.87 | $67.69 | 182800 |
| 2022-08-31 | -99.52 | $66.60 | 153800 |
| 2022-08-30 | -99.58 | $67.57 | 189400 |
| 2022-08-29 | -85.14 | $69.56 | 211200 |
| 2022-08-26 | -96.39 | $70.01 | 199800 |
| 2022-08-25 | -37.85 | $74.13 | 146600 |
| 2022-08-24 | -38.38 | $73.50 | 157300 |
| 2022-08-23 | -37.09 | $72.74 | 131400 |
| 2022-08-22 | -35.06 | $72.55 | 199200 |
| 2022-08-19 | -30.52 | $73.12 | 225500 |
| 2022-08-18 | -6.69 | $76.11 | 163000 |
| 2022-08-17 | -6.77 | $76.10 | 231100 |
| 2022-08-16 | -4.06 | $76.44 | 207300 |
| 2022-08-15 | -19.36 | $74.52 | 179400 |
| 2022-08-12 | -14.26 | $75.16 | 207900 |
| 2022-08-11 | -34.26 | $72.65 | 267900 |
| 2022-08-10 | -10.00 | $75.65 | 281100 |
| 2022-08-09 | -31.89 | $71.56 | 293600 |
| 2022-08-08 | -24.78 | $72.38 | 298600 |
| 2022-08-05 | -40.64 | $70.55 | 154500 |
| 2022-08-04 | -27.64 | $72.05 | 232300 |
| 2022-08-03 | -1.82 | $75.03 | 154400 |
| 2022-08-02 | -7.01 | $72.19 | 104400 |
| 2022-08-01 | -4.39 | $71.76 | 160200 |
| 2022-07-29 | -1.30 | $71.31 | 178500 |
| 2022-07-28 | -2.59 | $70.89 | 188200 |
| 2022-07-27 | -37.53 | $68.06 | 129200 |
| 2022-07-26 | -78.52 | $64.74 | 148900 |
| 2022-07-25 | -59.38 | $66.29 | 170400 |
| 2022-07-22 | -43.95 | $67.54 | 192200 |
| 2022-07-21 | -31.73 | $67.99 | 183700 |
| 2022-07-20 | -15.82 | $69.55 | 238200 |
| 2022-07-19 | -9.89 | $69.50 | 228800 |
| 2022-07-18 | -37.14 | $67.02 | 158100 |
| 2022-07-15 | -28.79 | $67.78 | 160500 |
| 2022-07-14 | -52.97 | $65.58 | 122400 |
| 2022-07-13 | -47.58 | $66.07 | 151900 |
| 2022-07-12 | -49.34 | $65.91 | 184600 |
| 2022-07-11 | -58.29 | $66.56 | 163600 |
| 2022-07-08 | -53.44 | $67.67 | 125100 |
| 2022-07-07 | -47.67 | $68.61 | 116200 |
| 2022-07-06 | -58.45 | $67.18 | 123700 |
| 2022-07-05 | -44.46 | $69.32 | 187200 |
| 2022-07-01 | -57.13 | $67.49 | 168200 |
| 2022-06-30 | -73.82 | $65.08 | 211200 |
| 2022-06-29 | -73.34 | $65.15 | 170900 |
| 2022-06-28 | -67.38 | $66.01 | 327700 |
| 2022-06-27 | -59.24 | $67.96 | 227600 |
| 2022-06-24 | -60.77 | $67.71 | 340500 |
| 2022-06-23 | -82.80 | $64.11 | 282400 |
| 2022-06-22 | -93.82 | $63.07 | 265500 |
| 2022-06-21 | -99.58 | $63.29 | 237300 |
| 2022-06-17 | -74.80 | $67.13 | 329800 |
| 2022-06-16 | -94.95 | $64.30 | 285800 |
| 2022-06-15 | -67.08 | $69.04 | 246400 |
| 2022-06-14 | -79.17 | $67.49 | 205800 |
| 2022-06-13 | -71.29 | $68.50 | 338400 |
| 2022-06-10 | -46.49 | $71.68 | 164700 |
| 2022-06-09 | -24.81 | $74.46 | 126500 |
| 2022-06-08 | -22.62 | $74.74 | 95000 |
| 2022-06-07 | -24.57 | $74.49 | 138500 |
| 2022-06-06 | -19.50 | $75.14 | 231100 |
| 2022-06-03 | -27.54 | $74.11 | 116700 |
| 2022-06-02 | -19.34 | $75.16 | 139900 |
| 2022-06-01 | -27.61 | $74.10 | 199600 |
| 2022-05-31 | -32.37 | $73.49 | 245600 |
| 2022-05-27 | -12.17 | $76.08 | 176600 |
| 2022-05-26 | -10.20 | $75.30 | 332100 |
| 2022-05-25 | -49.79 | $70.68 | 378800 |
| 2022-05-24 | -81.83 | $66.94 | 343200 |
| 2022-05-23 | -72.39 | $68.57 | 279300 |
| 2022-05-20 | -89.96 | $67.23 | 286600 |
| 2022-05-19 | -81.33 | $68.21 | 270400 |
| 2022-05-18 | -89.06 | $68.06 | 363500 |
| 2022-05-17 | -61.15 | $71.30 | 363900 |
| 2022-05-16 | -73.13 | $69.91 | 417400 |
| 2022-05-13 | -24.38 | $75.57 | 282200 |
| 2022-05-12 | -45.91 | $73.07 | 455500 |
| 2022-05-11 | -95.61 | $67.30 | 435800 |
| 2022-05-10 | -67.15 | $71.88 | 292900 |
| 2022-05-09 | -97.01 | $68.98 | 383400 |
| 2022-05-06 | -46.95 | $74.25 | 306200 |
| 2022-05-05 | -84.84 | $70.68 | 218900 |
| 2022-05-04 | -55.05 | $73.39 | 375700 |
| 2022-05-03 | -52.64 | $73.61 | 217600 |
| 2022-05-02 | -41.76 | $74.60 | 329300 |
| 2022-04-29 | -74.60 | $71.69 | 112900 |
| 2022-04-28 | -57.98 | $73.96 | 110500 |
| 2022-04-27 | -71.78 | $72.43 | 120100 |
| 2022-04-26 | -71.69 | $72.44 | 158100 |
| 2022-04-25 | -27.86 | $77.30 | 155500 |
| 2022-04-22 | -44.82 | $75.42 | 174600 |
| 2022-04-21 | -26.96 | $77.40 | 115300 |
| 2022-04-20 | -35.98 | $76.40 | 107200 |
| 2022-04-19 | -47.88 | $75.08 | 184000 |
| 2022-04-18 | -62.13 | $73.50 | 155900 |
| 2022-04-14 | -59.87 | $73.75 | 160300 |
| 2022-04-13 | -56.63 | $74.11 | 180600 |
| 2022-04-12 | -86.20 | $70.83 | 220500 |
| 2022-04-11 | -89.36 | $70.48 | 244700 |
| 2022-04-08 | -83.23 | $71.16 | 188000 |
| 2022-04-07 | -82.42 | $71.25 | 147600 |
| 2022-04-06 | -82.50 | $71.95 | 213500 |
| 2022-04-05 | -50.00 | $74.02 | 158800 |
| 2022-04-04 | -22.82 | $76.39 | 231400 |
| 2022-04-01 | -27.38 | $75.59 | 212300 |
| 2022-03-31 | -13.92 | $77.95 | 320200 |
| 2022-03-30 | -11.09 | $77.53 | 234400 |
| 2022-03-29 | -8.85 | $77.90 | 232900 |
| 2022-03-28 | -45.05 | $74.35 | 161700 |
| 2022-03-25 | -42.81 | $75.03 | 271000 |
| 2022-03-24 | -33.93 | $76.92 | 300600 |
| 2022-03-23 | -45.82 | $74.39 | 274000 |
| 2022-03-22 | -33.69 | $76.97 | 267600 |
| 2022-03-21 | -35.90 | $76.50 | 223300 |
| 2022-03-18 | -25.19 | $78.78 | 336900 |
| 2022-03-17 | -30.22 | $77.71 | 230300 |
| 2022-03-16 | -33.41 | $77.03 | 305800 |
| 2022-03-15 | -56.11 | $72.20 | 217600 |
| 2022-03-14 | -58.36 | $71.72 | 252700 |
| 2022-03-11 | -57.71 | $71.86 | 301300 |
| 2022-03-10 | -52.68 | $72.93 | 356900 |
| 2022-03-09 | -54.51 | $72.54 | 644900 |
| 2022-03-08 | -85.15 | $66.02 | 496300 |
| 2022-03-07 | -99.57 | $63.28 | 760400 |
| 2022-03-04 | -88.43 | $70.08 | 431200 |
| 2022-03-03 | -79.37 | $72.37 | 509000 |
| 2022-03-02 | -87.86 | $71.11 | 972300 |
| 2022-03-01 | -35.71 | $78.33 | 457400 |
| 2022-02-28 | -1.58 | $83.84 | 332600 |
| 2022-02-25 | -0.23 | $84.09 | 267200 |
| 2022-02-24 | -10.72 | $81.28 | 319200 |
| 2022-02-23 | -18.45 | $79.67 | 407900 |
| 2022-02-22 | -10.60 | $81.01 | 353400 |
| 2022-02-18 | -14.04 | $80.12 | 347800 |
| 2022-02-17 | -12.61 | $80.43 | 188000 |
| 2022-02-16 | -4.36 | $82.23 | 249300 |
| 2022-02-15 | -0.64 | $81.46 | 306100 |
| 2022-02-14 | -13.69 | $77.40 | 271100 |
| 2022-02-11 | -18.48 | $76.51 | 190900 |
| 2022-02-10 | -13.47 | $77.44 | 184500 |
| 2022-02-09 | -0.47 | $78.19 | 195400 |
| 2022-02-08 | -14.41 | $75.87 | 238900 |
| 2022-02-07 | -23.92 | $74.26 | 252000 |
| 2022-02-04 | -37.99 | $72.56 | 223500 |
| 2022-02-03 | -48.82 | $71.56 | 180400 |
| 2022-02-02 | -49.60 | $71.57 | 455500 |
| 2022-02-01 | -52.13 | $71.06 | 401200 |
| 2022-01-31 | -68.00 | $67.85 | 286800 |
| 2022-01-28 | -76.11 | $66.21 | 229100 |
| 2022-01-27 | -83.48 | $64.72 | 204500 |
| 2022-01-26 | -76.90 | $66.05 | 305700 |
| 2022-01-25 | -68.84 | $67.68 | 484800 |
| 2022-01-24 | -74.75 | $66.59 | 616000 |
| 2022-01-21 | -96.56 | $62.75 | 548000 |
| 2022-01-20 | -99.65 | $64.83 | 449800 |
| 2022-01-19 | -86.09 | $70.24 | 425200 |
| 2022-01-18 | -97.08 | $69.49 | 417700 |
| 2022-01-14 | -82.30 | $72.26 | 304400 |
| 2022-01-13 | -66.36 | $74.17 | 297600 |
| 2022-01-12 | -72.54 | $73.43 | 305200 |
| 2022-01-11 | -60.43 | $74.88 | 211900 |
| 2022-01-10 | -38.65 | $77.49 | 170500 |
| 2022-01-07 | -44.49 | $76.79 | 158100 |
| 2022-01-06 | -32.22 | $78.26 | 174500 |
| 2022-01-05 | -22.37 | $79.44 | 320400 |
| 2022-01-04 | -26.46 | $78.95 | 349400 |
| 2022-01-03 | -41.82 | $77.11 | 329100 |
| 2021-12-31 | -52.67 | $75.81 | 508200 |
| 2021-12-30 | -43.41 | $76.92 | 573200 |
| 2021-12-29 | -32.92 | $78.10 | 444200 |
| 2021-12-28 | -23.42 | $79.26 | 141800 |
| 2021-12-27 | -12.61 | $80.58 | 129100 |
| 2021-12-23 | -0.16 | $82.10 | 155000 |
| 2021-12-22 | -12.39 | $80.52 | 292000 |
| 2021-12-21 | -23.86 | $79.13 | 290800 |
| 2021-12-20 | -58.55 | $74.93 | 181900 |
| 2021-12-17 | -61.31 | $74.77 | 581400 |
| 2021-12-16 | -85.21 | $72.34 | 236500 |
| 2021-12-15 | -69.75 | $74.88 | 262500 |
| 2021-12-14 | -67.44 | $75.26 | 252600 |
| 2021-12-13 | -62.06 | $76.33 | 148300 |
| 2021-12-10 | -40.96 | $79.90 | 112300 |
| 2021-12-09 | -38.59 | $80.30 | 91300 |
| 2021-12-08 | -33.16 | $81.22 | 257300 |
| 2021-12-07 | -49.84 | $79.14 | 154800 |
| 2021-12-06 | -62.72 | $78.69 | 257700 |
| 2021-12-03 | -80.27 | $74.86 | 225600 |
| 2021-12-02 | -78.84 | $75.22 | 398700 |
| 2021-12-01 | -98.96 | $70.17 | 344800 |
| 2021-11-30 | -95.55 | $71.82 | 251000 |
| 2021-11-29 | -99.69 | $72.58 | 330600 |
| 2021-11-26 | -89.38 | $75.73 | 203200 |
| 2021-11-24 | -86.87 | $78.85 | 144000 |
| 2021-11-23 | -92.49 | $77.88 | 308700 |
| 2021-11-22 | -90.55 | $80.06 | 237800 |
| 2021-11-19 | -96.78 | $79.69 | 433600 |
| 2021-11-18 | -70.67 | $83.94 | 191300 |
| 2021-11-17 | -59.23 | $85.73 | 194500 |
| 2021-11-16 | -73.16 | $83.55 | 209300 |
| 2021-11-15 | -63.77 | $85.02 | 191800 |
| 2021-11-12 | -51.59 | $86.23 | 216100 |
| 2021-11-11 | -60.65 | $84.69 | 160900 |
| 2021-11-10 | -55.76 | $85.52 | 276600 |
| 2021-11-09 | -45.94 | $87.19 | 224000 |
| 2021-11-08 | -45.71 | $87.23 | 295500 |
| 2021-11-05 | -9.24 | $93.43 | 422900 |
| 2021-11-04 | -18.57 | $89.40 | 546700 |
| 2021-11-03 | -46.75 | $83.16 | 515700 |
| 2021-11-02 | -77.40 | $80.19 | 524200 |
| 2021-11-01 | -17.85 | $85.96 | 328300 |
| 2021-10-29 | -33.84 | $84.51 | 167400 |
| 2021-10-28 | -40.04 | $83.90 | 160400 |
| 2021-10-27 | -41.97 | $83.71 | 164000 |
| 2021-10-26 | -40.35 | $83.87 | 181600 |
| 2021-10-25 | -40.96 | $83.81 | 291700 |
| 2021-10-22 | -62.61 | $82.12 | 159200 |
| 2021-10-21 | -70.78 | $81.22 | 172400 |
| 2021-10-20 | -65.06 | $81.85 | 317700 |
| 2021-10-19 | -47.91 | $83.74 | 304000 |
| 2021-10-18 | -75.50 | $80.70 | 161000 |
| 2021-10-15 | -83.13 | $80.10 | 133400 |
| 2021-10-14 | -70.46 | $81.46 | 118400 |
| 2021-10-13 | -79.96 | $80.44 | 144200 |
| 2021-10-12 | -52.75 | $82.68 | 103400 |
| 2021-10-11 | -51.75 | $82.80 | 118200 |
| 2021-10-08 | -46.67 | $83.41 | 106900 |
| 2021-10-07 | -33.19 | $85.03 | 125500 |
| 2021-10-06 | -25.79 | $85.92 | 153900 |
| 2021-10-05 | -29.28 | $85.50 | 245000 |
| 2021-10-04 | -34.36 | $84.89 | 128600 |
| 2021-10-01 | -17.97 | $86.86 | 248300 |
| 2021-09-30 | -64.98 | $81.21 | 171700 |
| 2021-09-29 | -40.85 | $84.11 | 168500 |
| 2021-09-28 | -37.02 | $84.57 | 163700 |
| 2021-09-27 | -21.63 | $86.42 | 187600 |
| 2021-09-24 | -14.12 | $86.12 | 172400 |
| 2021-09-23 | -10.96 | $85.45 | 194600 |
| 2021-09-22 | -23.46 | $82.90 | 172600 |
| 2021-09-21 | -57.74 | $79.18 | 164600 |
| 2021-09-20 | -24.04 | $82.06 | 275900 |
| 2021-09-17 | -28.12 | $81.17 | 344800 |
| 2021-09-16 | -26.67 | $81.01 | 117300 |
| 2021-09-15 | -38.24 | $79.28 | 188500 |
| 2021-09-14 | -43.92 | $78.43 | 182300 |
| 2021-09-13 | -32.69 | $80.11 | 165100 |
| 2021-09-10 | -41.51 | $78.79 | 110700 |
| 2021-09-09 | -37.03 | $79.46 | 149600 |
| 2021-09-08 | -36.63 | $79.52 | 190900 |
| 2021-09-07 | -34.22 | $79.88 | 156500 |
| 2021-09-03 | -23.73 | $81.45 | 197000 |
| 2021-09-02 | -8.42 | $83.74 | 221400 |
| 2021-09-01 | -10.29 | $83.46 | 210600 |
| 2021-08-31 | -15.24 | $82.72 | 361600 |
| 2021-08-30 | -28.61 | $80.72 | 228000 |
| 2021-08-27 | -11.10 | $83.34 | 432400 |
| 2021-08-26 | -14.43 | $79.41 | 217400 |
| 2021-08-25 | -22.56 | $78.52 | 211100 |
| 2021-08-24 | -37.81 | $77.13 | 173800 |
| 2021-08-23 | -56.84 | $75.12 | 245000 |
| 2021-08-20 | -80.41 | $72.40 | 191300 |
| 2021-08-19 | -88.55 | $71.42 | 277900 |
| 2021-08-18 | -90.92 | $73.28 | 251400 |
| 2021-08-17 | -92.49 | $73.35 | 221000 |
| 2021-08-16 | -66.55 | $76.14 | 121400 |
| 2021-08-13 | -52.91 | $77.36 | 176100 |
| 2021-08-12 | -69.41 | $76.76 | 220000 |
| 2021-08-11 | -62.06 | $77.76 | 236000 |
| 2021-08-10 | -88.57 | $74.92 | 346500 |
| 2021-08-09 | -95.29 | $73.88 | 318700 |
| 2021-08-06 | -76.18 | $77.99 | 146600 |
| 2021-08-05 | -75.82 | $78.04 | 235400 |
| 2021-08-04 | -86.55 | $76.54 | 186100 |
| 2021-08-03 | -75.39 | $78.10 | 325700 |
| 2021-08-02 | -73.72 | $78.35 | 232100 |
| 2021-07-30 | -81.43 | $77.47 | 216300 |
| 2021-07-29 | -73.62 | $79.05 | 115700 |
| 2021-07-28 | -79.21 | $78.12 | 155900 |
| 2021-07-27 | -61.00 | $81.15 | 146000 |
| 2021-07-26 | -56.61 | $81.88 | 156000 |
| 2021-07-23 | -78.97 | $78.24 | 169200 |
| 2021-07-22 | -71.62 | $79.49 | 203600 |
| 2021-07-21 | -65.22 | $80.58 | 240000 |
| 2021-07-20 | -77.79 | $78.44 | 279500 |
ADX — Average Directional Index
MODERATE_TRENDMeasures trend strength on a scale of 0-100
Latest Value
20.64
2026-07-17
Close Price
$35.91
Vol: 272311Average Directional Index - Detailed Analysis
Minimum
5.65
Average
17.34
Maximum
36.34
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 20.64 | $35.91 | 272311 |
| 2026-07-16 | 20.36 | $36.36 | 225734 |
| 2026-07-15 | 20.28 | $35.29 | 298306 |
| 2026-07-14 | 20.19 | $35.68 | 196100 |
| 2026-07-13 | 20.04 | $35.99 | 258700 |
| 2026-07-10 | 20.02 | $35.71 | 411302 |
| 2026-07-09 | 20.01 | $35.09 | 253800 |
| 2026-07-08 | 20.25 | $34.16 | 195800 |
| 2026-07-07 | 20.69 | $35.42 | 246900 |
| 2026-07-06 | 20.52 | $35.65 | 310200 |
| 2026-07-02 | 20.35 | $36.50 | 384002 |
| 2026-07-01 | 20.25 | $35.94 | 301443 |
| 2026-06-30 | 19.79 | $35.90 | 292600 |
| 2026-06-29 | 19.33 | $36.35 | 509800 |
| 2026-06-26 | 18.42 | $36.86 | 772600 |
| 2026-06-25 | 17.48 | $34.01 | 299137 |
| 2026-06-24 | 17.19 | $33.85 | 328400 |
| 2026-06-23 | 16.88 | $33.28 | 251300 |
| 2026-06-22 | 16.64 | $33.38 | 279732 |
| 2026-06-18 | 16.37 | $34.16 | 417807 |
| 2026-06-17 | 15.79 | $33.46 | 272000 |
| 2026-06-16 | 15.30 | $32.81 | 794126 |
| 2026-06-15 | 15.30 | $32.29 | 609601 |
| 2026-06-12 | 15.17 | $34.04 | 355900 |
| 2026-06-11 | 14.22 | $34.33 | 379629 |
| 2026-06-10 | 13.36 | $32.48 | 457300 |
| 2026-06-09 | 12.81 | $31.52 | 349302 |
| 2026-06-08 | 12.84 | $30.00 | 466442 |
| 2026-06-05 | 13.46 | $29.44 | 325624 |
| 2026-06-04 | 14.17 | $29.08 | 259023 |
| 2026-06-03 | 14.72 | $28.73 | 222518 |
| 2026-06-02 | 15.30 | $29.57 | 565070 |
| 2026-06-01 | 15.88 | $31.39 | 264600 |
| 2026-05-29 | 16.03 | $31.38 | 186206 |
| 2026-05-28 | 15.76 | $31.22 | 260314 |
| 2026-05-27 | 15.63 | $31.06 | 237041 |
| 2026-05-26 | 15.49 | $30.38 | 545512 |
| 2026-05-22 | 15.64 | $30.37 | 253739 |
| 2026-05-21 | 15.57 | $30.32 | 645700 |
| 2026-05-20 | 15.89 | $29.95 | 665500 |
| 2026-05-19 | 16.08 | $29.59 | 642800 |
| 2026-05-18 | 16.28 | $29.80 | 730922 |
| 2026-05-15 | 16.23 | $29.79 | 391600 |
| 2026-05-14 | 15.98 | $31.02 | 708322 |
| 2026-05-13 | 15.72 | $28.65 | 796404 |
| 2026-05-12 | 16.22 | $29.64 | 971600 |
| 2026-05-11 | 16.73 | $29.07 | 479814 |
| 2026-05-08 | 17.47 | $28.38 | 509109 |
| 2026-05-07 | 18.07 | $28.29 | 918435 |
| 2026-05-06 | 18.92 | $27.16 | 861850 |
| 2026-05-05 | 19.46 | $28.15 | 415200 |
| 2026-05-04 | 19.89 | $26.68 | 603330 |
| 2026-05-01 | 20.00 | $26.94 | 330100 |
| 2026-04-30 | 20.07 | $27.78 | 261102 |
| 2026-04-29 | 20.55 | $27.32 | 318400 |
| 2026-04-28 | 20.95 | $27.59 | 183125 |
| 2026-04-27 | 21.49 | $27.56 | 362200 |
| 2026-04-24 | 22.06 | $28.31 | 175342 |
| 2026-04-23 | 22.84 | $28.08 | 189300 |
| 2026-04-22 | 23.82 | $29.28 | 190200 |
| 2026-04-21 | 25.00 | $28.28 | 302602 |
| 2026-04-20 | 26.24 | $29.32 | 313701 |
| 2026-04-17 | 27.31 | $29.65 | 505617 |
| 2026-04-16 | 28.62 | $27.97 | 572129 |
| 2026-04-15 | 29.67 | $27.68 | 387200 |
| 2026-04-14 | 30.62 | $26.58 | 296300 |
| 2026-04-13 | 31.10 | $25.66 | 389000 |
| 2026-04-10 | 31.05 | $25.83 | 349856 |
| 2026-04-09 | 31.21 | $26.80 | 286600 |
| 2026-04-08 | 31.73 | $26.77 | 314800 |
| 2026-04-07 | 32.33 | $26.83 | 241436 |
| 2026-04-06 | 32.61 | $27.59 | 327233 |
| 2026-04-02 | 32.85 | $25.50 | 508400 |
| 2026-04-01 | 32.64 | $27.07 | 340239 |
| 2026-03-31 | 32.79 | $26.24 | 266100 |
| 2026-03-30 | 32.66 | $26.00 | 389700 |
| 2026-03-27 | 32.35 | $25.18 | 443300 |
| 2026-03-26 | 31.71 | $26.06 | 313600 |
| 2026-03-25 | 31.33 | $26.49 | 393500 |
| 2026-03-24 | 30.92 | $27.31 | 240500 |
| 2026-03-23 | 30.65 | $27.26 | 392700 |
| 2026-03-20 | 30.53 | $28.42 | 507401 |
| 2026-03-19 | 30.74 | $29.20 | 365465 |
| 2026-03-18 | 30.96 | $28.24 | 396800 |
| 2026-03-17 | 30.61 | $28.65 | 243723 |
| 2026-03-16 | 30.32 | $27.65 | 329400 |
| 2026-03-13 | 29.54 | $27.93 | 313923 |
| 2026-03-12 | 28.77 | $28.12 | 355373 |
| 2026-03-11 | 28.00 | $29.49 | 486744 |
| 2026-03-10 | 27.32 | $29.11 | 391706 |
| 2026-03-09 | 26.71 | $30.86 | 545449 |
| 2026-03-06 | 26.16 | $31.58 | 338344 |
| 2026-03-05 | 25.83 | $32.29 | 358200 |
| 2026-03-04 | 25.73 | $31.22 | 397378 |
| 2026-03-03 | 24.97 | $30.92 | 351215 |
| 2026-03-02 | 24.01 | $30.28 | 383200 |
| 2026-02-27 | 23.13 | $30.96 | 345517 |
| 2026-02-26 | 22.38 | $31.32 | 501222 |
| 2026-02-25 | 21.60 | $30.69 | 983100 |
| 2026-02-24 | 20.75 | $30.64 | 709200 |
| 2026-02-23 | 20.51 | $30.68 | 634400 |
| 2026-02-20 | 20.26 | $32.33 | 403200 |
| 2026-02-19 | 20.21 | $33.62 | 215936 |
| 2026-02-18 | 21.09 | $34.02 | 423740 |
| 2026-02-17 | 22.02 | $32.96 | 318700 |
| 2026-02-13 | 22.25 | $31.73 | 326125 |
| 2026-02-12 | 22.72 | $33.16 | 606700 |
| 2026-02-11 | 23.76 | $34.69 | 349746 |
| 2026-02-10 | 24.41 | $34.98 | 232332 |
| 2026-02-09 | 24.85 | $35.76 | 336200 |
| 2026-02-06 | 25.08 | $36.00 | 287835 |
| 2026-02-05 | 25.31 | $35.25 | 422700 |
| 2026-02-04 | 25.86 | $35.21 | 502600 |
| 2026-02-03 | 26.26 | $34.85 | 366201 |
| 2026-02-02 | 26.68 | $35.30 | 671002 |
| 2026-01-30 | 27.34 | $34.39 | 336400 |
| 2026-01-29 | 28.26 | $34.30 | 419221 |
| 2026-01-28 | 29.24 | $34.05 | 302300 |
| 2026-01-27 | 30.18 | $34.04 | 270000 |
| 2026-01-26 | 31.68 | $34.29 | 310300 |
| 2026-01-23 | 32.90 | $35.14 | 288931 |
| 2026-01-22 | 34.18 | $35.14 | 373033 |
| 2026-01-21 | 35.16 | $36.67 | 418111 |
| 2026-01-20 | 36.05 | $36.80 | 318633 |
| 2026-01-16 | 36.34 | $37.83 | 309902 |
| 2026-01-15 | 35.92 | $38.57 | 717344 |
| 2026-01-14 | 35.10 | $38.81 | 448600 |
| 2026-01-13 | 34.41 | $37.51 | 385900 |
| 2026-01-12 | 33.96 | $37.28 | 568100 |
| 2026-01-09 | 33.57 | $36.23 | 406537 |
| 2026-01-08 | 33.26 | $36.87 | 432705 |
| 2026-01-07 | 32.93 | $36.04 | 416627 |
| 2026-01-06 | 32.37 | $36.24 | 820100 |
| 2026-01-05 | 31.80 | $34.57 | 423019 |
| 2026-01-02 | 31.82 | $33.22 | 436100 |
| 2025-12-31 | 32.32 | $32.14 | 344300 |
| 2025-12-30 | 33.31 | $31.64 | 565534 |
| 2025-12-29 | 34.13 | $32.48 | 727565 |
| 2025-12-26 | 34.44 | $34.10 | 327202 |
| 2025-12-24 | 34.49 | $32.63 | 211032 |
| 2025-12-23 | 34.92 | $32.95 | 412207 |
| 2025-12-22 | 35.23 | $33.71 | 442100 |
| 2025-12-19 | 34.96 | $34.35 | 518500 |
| 2025-12-18 | 34.48 | $34.50 | 461200 |
| 2025-12-17 | 33.59 | $33.94 | 464400 |
| 2025-12-16 | 32.77 | $33.86 | 405700 |
| 2025-12-15 | 31.86 | $34.48 | 487905 |
| 2025-12-12 | 31.01 | $34.05 | 618008 |
| 2025-12-11 | 30.05 | $34.04 | 545208 |
| 2025-12-10 | 29.06 | $33.85 | 717600 |
| 2025-12-09 | 28.00 | $34.71 | 387200 |
| 2025-12-08 | 26.55 | $34.49 | 493142 |
| 2025-12-05 | 25.05 | $33.39 | 653127 |
| 2025-12-04 | 23.81 | $32.58 | 321906 |
| 2025-12-03 | 22.77 | $31.65 | 435100 |
| 2025-12-02 | 21.78 | $31.13 | 529904 |
| 2025-12-01 | 21.03 | $30.15 | 905000 |
| 2025-11-28 | 20.27 | $31.25 | 216200 |
| 2025-11-26 | 18.95 | $31.29 | 456317 |
| 2025-11-25 | 17.60 | $30.23 | 1.0M |
| 2025-11-24 | 16.22 | $28.20 | 522025 |
| 2025-11-21 | 15.53 | $28.41 | 527723 |
| 2025-11-20 | 14.94 | $26.04 | 438700 |
| 2025-11-19 | 14.87 | $26.61 | 391418 |
| 2025-11-18 | 14.93 | $26.39 | 456200 |
| 2025-11-17 | 15.19 | $26.42 | 528471 |
| 2025-11-14 | 15.41 | $26.49 | 411900 |
| 2025-11-13 | 15.52 | $26.62 | 572732 |
| 2025-11-12 | 15.63 | $25.43 | 366400 |
| 2025-11-11 | 16.34 | $25.47 | 432427 |
| 2025-11-10 | 17.13 | $25.50 | 530817 |
| 2025-11-07 | 17.97 | $24.90 | 477203 |
| 2025-11-06 | 18.38 | $24.38 | 601500 |
| 2025-11-05 | 18.82 | $25.46 | 874823 |
| 2025-11-04 | 19.28 | $24.60 | 811600 |
| 2025-11-03 | 20.18 | $24.17 | 552900 |
| 2025-10-31 | 20.71 | $24.72 | 395449 |
| 2025-10-30 | 21.30 | $24.15 | 529521 |
| 2025-10-29 | 21.96 | $25.22 | 410330 |
| 2025-10-28 | 23.09 | $25.58 | 394693 |
| 2025-10-27 | 24.08 | $26.88 | 310400 |
| 2025-10-24 | 24.40 | $27.73 | 445400 |
| 2025-10-23 | 24.30 | $27.93 | 389404 |
| 2025-10-22 | 24.07 | $28.68 | 510333 |
| 2025-10-21 | 23.71 | $28.01 | 314616 |
| 2025-10-20 | 23.49 | $27.70 | 461000 |
| 2025-10-17 | 23.24 | $27.62 | 262600 |
| 2025-10-16 | 23.22 | $28.09 | 422700 |
| 2025-10-15 | 23.20 | $28.65 | 390835 |
| 2025-10-14 | 22.68 | $27.93 | 424372 |
| 2025-10-13 | 22.23 | $26.29 | 673317 |
| 2025-10-10 | 22.48 | $25.19 | 461189 |
| 2025-10-09 | 22.74 | $26.58 | 553000 |
| 2025-10-08 | 22.09 | $26.56 | 388100 |
| 2025-10-07 | 21.73 | $26.85 | 491685 |
| 2025-10-06 | 21.05 | $27.88 | 593200 |
| 2025-10-03 | 19.67 | $28.05 | 472945 |
| 2025-10-02 | 18.31 | $27.34 | 564501 |
| 2025-10-01 | 16.98 | $26.63 | 830909 |
| 2025-09-30 | 15.90 | $24.72 | 457444 |
| 2025-09-29 | 15.59 | $24.69 | 540821 |
| 2025-09-26 | 15.33 | $24.26 | 489900 |
| 2025-09-25 | 15.12 | $24.42 | 455100 |
| 2025-09-24 | 14.74 | $25.19 | 670925 |
| 2025-09-23 | 14.05 | $24.49 | 591891 |
| 2025-09-22 | 13.78 | $23.38 | 510948 |
| 2025-09-19 | 14.22 | $23.01 | 760200 |
| 2025-09-18 | 14.61 | $24.35 | 951011 |
| 2025-09-17 | 14.87 | $24.35 | 707764 |
| 2025-09-16 | 14.52 | $24.03 | 624493 |
| 2025-09-15 | 14.37 | $24.62 | 504811 |
| 2025-09-12 | 14.00 | $23.90 | 547700 |
| 2025-09-11 | 13.79 | $24.20 | 487600 |
| 2025-09-10 | 13.63 | $23.45 | 720800 |
| 2025-09-09 | 13.95 | $23.41 | 601226 |
| 2025-09-08 | 14.03 | $23.75 | 438852 |
| 2025-09-05 | 14.15 | $23.68 | 555422 |
| 2025-09-04 | 14.14 | $23.30 | 357713 |
| 2025-09-03 | 14.51 | $22.93 | 463900 |
| 2025-09-02 | 14.94 | $23.21 | 545906 |
| 2025-08-29 | 14.94 | $23.95 | 629573 |
| 2025-08-28 | 14.95 | $23.01 | 594606 |
| 2025-08-27 | 15.41 | $22.81 | 352035 |
| 2025-08-26 | 16.06 | $22.55 | 358200 |
| 2025-08-25 | 16.85 | $22.07 | 469500 |
| 2025-08-22 | 17.65 | $22.38 | 650100 |
| 2025-08-21 | 18.49 | $21.19 | 544100 |
| 2025-08-20 | 18.37 | $21.36 | 388200 |
| 2025-08-19 | 18.55 | $21.65 | 464100 |
| 2025-08-18 | 18.80 | $21.59 | 424200 |
| 2025-08-15 | 18.74 | $21.38 | 436700 |
| 2025-08-14 | 18.69 | $21.58 | 721700 |
| 2025-08-13 | 18.55 | $21.15 | 978500 |
| 2025-08-12 | 18.21 | $21.08 | 552800 |
| 2025-08-11 | 17.71 | $20.87 | 756500 |
| 2025-08-08 | 17.19 | $21.06 | 894900 |
| 2025-08-07 | 16.64 | $20.89 | 653900 |
| 2025-08-06 | 15.60 | $20.41 | 1.2M |
| 2025-08-05 | 14.50 | $21.81 | 415800 |
| 2025-08-04 | 14.05 | $21.81 | 354400 |
| 2025-08-01 | 13.59 | $21.77 | 636500 |
| 2025-07-31 | 13.12 | $22.61 | 343900 |
| 2025-07-30 | 12.97 | $22.77 | 303400 |
| 2025-07-29 | 12.86 | $23.05 | 351000 |
| 2025-07-28 | 12.97 | $23.71 | 315700 |
| 2025-07-25 | 13.36 | $24.56 | 313200 |
| 2025-07-24 | 14.01 | $24.32 | 467900 |
| 2025-07-23 | 14.69 | $25.93 | 490500 |
| 2025-07-22 | 14.82 | $25.14 | 322100 |
| 2025-07-21 | 15.60 | $23.88 | 307100 |
| 2025-07-18 | 15.80 | $23.26 | 405900 |
| 2025-07-17 | 15.49 | $23.18 | 425100 |
| 2025-07-16 | 15.28 | $23.74 | 299700 |
| 2025-07-15 | 15.26 | $23.61 | 489600 |
| 2025-07-14 | 15.36 | $24.19 | 315700 |
| 2025-07-11 | 15.66 | $24.96 | 293900 |
| 2025-07-10 | 16.27 | $25.13 | 246500 |
| 2025-07-09 | 17.03 | $25.35 | 268300 |
| 2025-07-08 | 17.72 | $25.84 | 268500 |
| 2025-07-07 | 18.41 | $25.40 | 350800 |
| 2025-07-03 | 19.13 | $26.56 | 175200 |
| 2025-07-02 | 19.26 | $26.82 | 361000 |
| 2025-07-01 | 19.37 | $26.05 | 557100 |
| 2025-06-30 | 19.48 | $24.33 | 473800 |
| 2025-06-27 | 20.38 | $24.57 | 469100 |
| 2025-06-26 | 21.44 | $25.29 | 347900 |
| 2025-06-25 | 21.96 | $25.77 | 486900 |
| 2025-06-24 | 22.20 | $26.36 | 512700 |
| 2025-06-23 | 21.99 | $27.15 | 669100 |
| 2025-06-20 | 21.94 | $27.20 | 637600 |
| 2025-06-18 | 21.88 | $26.80 | 496200 |
| 2025-06-17 | 21.46 | $27.82 | 526900 |
| 2025-06-16 | 20.45 | $27.73 | 461800 |
| 2025-06-13 | 19.53 | $26.42 | 448500 |
| 2025-06-12 | 19.03 | $26.73 | 317900 |
| 2025-06-11 | 18.51 | $26.44 | 444300 |
| 2025-06-10 | 17.97 | $26.36 | 599900 |
| 2025-06-09 | 17.38 | $26.05 | 493700 |
| 2025-06-06 | 16.93 | $24.77 | 355200 |
| 2025-06-05 | 17.20 | $24.00 | 390400 |
| 2025-06-04 | 17.54 | $24.67 | 406900 |
| 2025-06-03 | 17.90 | $23.58 | 402900 |
| 2025-06-02 | 18.71 | $23.80 | 289900 |
| 2025-05-30 | 19.57 | $24.06 | 337600 |
| 2025-05-29 | 20.08 | $24.42 | 411900 |
| 2025-05-28 | 20.41 | $24.44 | 405900 |
| 2025-05-27 | 20.96 | $24.49 | 438500 |
| 2025-05-23 | 21.54 | $23.11 | 322800 |
| 2025-05-22 | 22.56 | $22.45 | 627800 |
| 2025-05-21 | 23.52 | $22.92 | 459800 |
| 2025-05-20 | 24.25 | $24.20 | 343800 |
| 2025-05-19 | 24.29 | $24.26 | 368800 |
| 2025-05-16 | 24.26 | $25.02 | 497100 |
| 2025-05-15 | 24.17 | $24.70 | 332300 |
| 2025-05-14 | 24.11 | $24.66 | 491800 |
| 2025-05-13 | 24.10 | $24.65 | 616200 |
| 2025-05-12 | 24.09 | $24.20 | 662600 |
| 2025-05-09 | 24.33 | $22.44 | 488600 |
| 2025-05-08 | 25.03 | $22.57 | 866600 |
| 2025-05-07 | 26.00 | $20.38 | 897800 |
| 2025-05-06 | 26.64 | $19.97 | 864500 |
| 2025-05-05 | 26.92 | $20.46 | 669100 |
| 2025-05-02 | 27.38 | $20.49 | 416500 |
| 2025-05-01 | 27.98 | $20.48 | 538900 |
| 2025-04-30 | 28.40 | $19.91 | 756800 |
| 2025-04-29 | 28.50 | $19.65 | 717200 |
| 2025-04-28 | 28.79 | $20.05 | 701700 |
| 2025-04-25 | 29.23 | $20.29 | 642300 |
| 2025-04-24 | 29.49 | $20.22 | 708900 |
| 2025-04-23 | 29.78 | $20.88 | 714200 |
| 2025-04-22 | 30.50 | $20.89 | 572600 |
| 2025-04-21 | 30.56 | $20.37 | 451900 |
| 2025-04-17 | 30.24 | $20.23 | 413700 |
| 2025-04-16 | 29.89 | $19.46 | 336100 |
| 2025-04-15 | 29.25 | $19.72 | 367400 |
| 2025-04-14 | 28.64 | $20.16 | 468500 |
| 2025-04-11 | 28.04 | $19.68 | 556600 |
| 2025-04-10 | 27.26 | $20.32 | 706400 |
| 2025-04-09 | 26.67 | $21.05 | 1.1M |
| 2025-04-08 | 26.05 | $18.77 | 804100 |
| 2025-04-07 | 24.74 | $19.83 | 2.3M |
| 2025-04-04 | 23.44 | $21.09 | 1.3M |
| 2025-04-03 | 22.22 | $21.74 | 2.1M |
| 2025-04-02 | 21.48 | $23.82 | 558300 |
| 2025-04-01 | 21.37 | $23.72 | 745100 |
| 2025-03-31 | 21.16 | $23.27 | 659200 |
| 2025-03-28 | 20.51 | $23.49 | 649600 |
| 2025-03-27 | 20.07 | $24.87 | 571300 |
| 2025-03-26 | 19.87 | $24.03 | 476700 |
| 2025-03-25 | 19.60 | $24.56 | 419700 |
| 2025-03-24 | 19.49 | $24.88 | 391200 |
| 2025-03-21 | 19.45 | $24.45 | 628200 |
| 2025-03-20 | 19.41 | $25.29 | 399000 |
| 2025-03-19 | 19.52 | $25.01 | 740800 |
| 2025-03-18 | 19.60 | $25.33 | 635600 |
| 2025-03-17 | 19.64 | $24.42 | 553800 |
| 2025-03-14 | 19.38 | $24.91 | 621900 |
| 2025-03-13 | 19.14 | $24.44 | 765800 |
| 2025-03-12 | 18.93 | $26.26 | 636400 |
| 2025-03-11 | 19.25 | $25.78 | 764300 |
| 2025-03-10 | 19.58 | $26.87 | 960700 |
| 2025-03-07 | 20.04 | $26.13 | 1.1M |
| 2025-03-06 | 20.21 | $25.50 | 1.0M |
| 2025-03-05 | 19.87 | $24.27 | 1.1M |
| 2025-03-04 | 18.52 | $23.47 | 925300 |
| 2025-03-03 | 17.44 | $23.98 | 923500 |
| 2025-02-28 | 16.42 | $25.08 | 1.3M |
| 2025-02-27 | 15.66 | $25.82 | 390300 |
| 2025-02-26 | 15.19 | $25.55 | 543700 |
| 2025-02-25 | 14.64 | $25.86 | 458100 |
| 2025-02-24 | 14.16 | $25.84 | 519200 |
| 2025-02-21 | 13.81 | $25.76 | 584500 |
| 2025-02-20 | 13.48 | $26.55 | 629800 |
| 2025-02-19 | 13.30 | $27.22 | 489200 |
| 2025-02-18 | 13.31 | $27.53 | 582600 |
| 2025-02-14 | 13.32 | $25.97 | 499800 |
| 2025-02-13 | 12.96 | $26.70 | 555000 |
| 2025-02-12 | 12.34 | $26.36 | 732600 |
| 2025-02-11 | 11.74 | $27.09 | 550300 |
| 2025-02-10 | 11.44 | $27.12 | 826300 |
| 2025-02-07 | 11.17 | $27.58 | 542500 |
| 2025-02-06 | 11.15 | $29.12 | 489600 |
| 2025-02-05 | 11.69 | $29.03 | 480000 |
| 2025-02-04 | 12.28 | $29.80 | 485000 |
| 2025-02-03 | 12.82 | $30.23 | 436900 |
| 2025-01-31 | 13.38 | $30.38 | 679900 |
| 2025-01-30 | 13.42 | $30.73 | 461200 |
| 2025-01-29 | 13.32 | $30.91 | 384000 |
| 2025-01-28 | 13.11 | $31.06 | 461500 |
| 2025-01-27 | 12.97 | $31.93 | 470100 |
| 2025-01-24 | 12.82 | $30.87 | 496800 |
| 2025-01-23 | 12.86 | $30.93 | 486900 |
| 2025-01-22 | 13.04 | $29.94 | 840800 |
| 2025-01-21 | 13.43 | $29.10 | 876400 |
| 2025-01-17 | 14.07 | $26.64 | 750100 |
| 2025-01-16 | 13.89 | $26.69 | 459200 |
| 2025-01-15 | 13.54 | $27.17 | 654200 |
| 2025-01-14 | 13.45 | $26.70 | 414900 |
| 2025-01-13 | 12.81 | $26.25 | 576600 |
| 2025-01-10 | 12.00 | $26.59 | 852200 |
| 2025-01-08 | 11.31 | $27.38 | 690200 |
| 2025-01-07 | 10.77 | $28.22 | 1.1M |
| 2025-01-06 | 10.58 | $30.04 | 587000 |
| 2025-01-03 | 11.10 | $30.34 | 566900 |
| 2025-01-02 | 11.33 | $29.89 | 625100 |
| 2024-12-31 | 11.76 | $30.10 | 475000 |
| 2024-12-30 | 11.80 | $30.41 | 410800 |
| 2024-12-27 | 11.83 | $30.66 | 570200 |
| 2024-12-26 | 12.04 | $30.45 | 333200 |
| 2024-12-24 | 12.02 | $29.92 | 177300 |
| 2024-12-23 | 11.74 | $29.54 | 604600 |
| 2024-12-20 | 11.44 | $30.39 | 890300 |
| 2024-12-19 | 11.30 | $30.10 | 772900 |
| 2024-12-18 | 11.34 | $29.68 | 724900 |
| 2024-12-17 | 11.39 | $30.92 | 521600 |
| 2024-12-16 | 11.92 | $31.43 | 399900 |
| 2024-12-13 | 12.53 | $31.16 | 436100 |
| 2024-12-12 | 13.04 | $31.60 | 410300 |
| 2024-12-11 | 13.70 | $31.98 | 636200 |
| 2024-12-10 | 14.31 | $32.49 | 521300 |
| 2024-12-09 | 14.97 | $31.44 | 609800 |
| 2024-12-06 | 15.76 | $32.42 | 392800 |
| 2024-12-05 | 16.14 | $33.23 | 683700 |
| 2024-12-04 | 16.35 | $34.60 | 302900 |
| 2024-12-03 | 16.03 | $34.58 | 370700 |
| 2024-12-02 | 15.70 | $35.41 | 508400 |
| 2024-11-29 | 15.09 | $35.92 | 269800 |
| 2024-11-27 | 14.40 | $35.07 | 349100 |
| 2024-11-26 | 13.79 | $33.98 | 299100 |
| 2024-11-25 | 13.44 | $34.78 | 555200 |
| 2024-11-22 | 13.04 | $32.96 | 396600 |
| 2024-11-21 | 13.10 | $32.73 | 342400 |
| 2024-11-20 | 13.40 | $32.52 | 402500 |
| 2024-11-19 | 13.79 | $32.24 | 504400 |
| 2024-11-18 | 14.03 | $33.75 | 702100 |
| 2024-11-15 | 13.70 | $35.30 | 531200 |
| 2024-11-14 | 12.76 | $35.59 | 628700 |
| 2024-11-13 | 11.89 | $34.86 | 547400 |
| 2024-11-12 | 11.32 | $33.72 | 416200 |
| 2024-11-11 | 10.95 | $33.63 | 492700 |
| 2024-11-08 | 10.56 | $34.45 | 477900 |
| 2024-11-07 | 9.83 | $35.24 | 478200 |
| 2024-11-06 | 8.63 | $35.99 | 1.1M |
| 2024-11-05 | 7.54 | $31.16 | 803700 |
| 2024-11-04 | 7.82 | $29.85 | 827700 |
| 2024-11-01 | 7.79 | $30.66 | 396800 |
| 2024-10-31 | 8.15 | $30.44 | 345100 |
| 2024-10-30 | 8.53 | $31.00 | 295400 |
| 2024-10-29 | 8.79 | $30.77 | 375700 |
| 2024-10-28 | 9.07 | $31.18 | 571500 |
| 2024-10-25 | 9.36 | $29.95 | 410900 |
| 2024-10-24 | 9.72 | $30.45 | 347500 |
| 2024-10-23 | 9.87 | $29.80 | 431400 |
| 2024-10-22 | 10.00 | $29.68 | 643300 |
| 2024-10-21 | 10.13 | $31.40 | 403600 |
| 2024-10-18 | 10.51 | $32.72 | 501200 |
| 2024-10-17 | 10.31 | $33.03 | 397600 |
| 2024-10-16 | 10.19 | $32.61 | 404100 |
| 2024-10-15 | 10.20 | $31.87 | 565200 |
| 2024-10-14 | 10.42 | $30.58 | 577200 |
| 2024-10-11 | 10.92 | $31.30 | 726300 |
| 2024-10-10 | 11.44 | $30.20 | 715000 |
| 2024-10-09 | 11.77 | $29.27 | 861100 |
| 2024-10-08 | 12.24 | $29.78 | 787300 |
| 2024-10-07 | 12.85 | $30.48 | 1.1M |
| 2024-10-04 | 13.50 | $32.75 | 1.2M |
| 2024-10-03 | 13.51 | $33.55 | 585600 |
| 2024-10-02 | 12.56 | $34.54 | 699200 |
| 2024-10-01 | 11.38 | $34.73 | 1.4M |
| 2024-09-30 | 10.13 | $31.23 | 539200 |
| 2024-09-27 | 9.98 | $31.64 | 693200 |
| 2024-09-26 | 9.57 | $31.56 | 679500 |
| 2024-09-25 | 9.39 | $30.34 | 551300 |
| 2024-09-24 | 9.71 | $30.54 | 877500 |
| 2024-09-23 | 10.04 | $29.68 | 845700 |
| 2024-09-20 | 10.19 | $29.61 | 3.7M |
| 2024-09-19 | 10.46 | $30.79 | 988100 |
| 2024-09-18 | 10.80 | $30.05 | 692700 |
| 2024-09-17 | 11.35 | $30.01 | 719000 |
| 2024-09-16 | 11.89 | $30.19 | 689700 |
| 2024-09-13 | 12.51 | $30.44 | 499200 |
| 2024-09-12 | 12.84 | $29.14 | 541300 |
| 2024-09-11 | 12.72 | $28.97 | 450100 |
| 2024-09-10 | 12.32 | $28.87 | 450200 |
| 2024-09-09 | 12.00 | $29.09 | 1.0M |
| 2024-09-06 | 11.67 | $30.75 | 465300 |
| 2024-09-05 | 12.13 | $30.49 | 393400 |
| 2024-09-04 | 12.61 | $31.62 | 454700 |
| 2024-09-03 | 12.97 | $30.20 | 484100 |
| 2024-08-30 | 13.34 | $31.62 | 547800 |
| 2024-08-29 | 13.75 | $31.87 | 376900 |
| 2024-08-28 | 13.91 | $32.51 | 446700 |
| 2024-08-27 | 14.19 | $31.84 | 299900 |
| 2024-08-26 | 14.73 | $31.92 | 453200 |
| 2024-08-23 | 15.10 | $32.87 | 400900 |
| 2024-08-22 | 15.23 | $32.16 | 304700 |
| 2024-08-21 | 15.51 | $32.89 | 355200 |
| 2024-08-20 | 15.51 | $33.16 | 347100 |
| 2024-08-19 | 15.60 | $32.57 | 357600 |
| 2024-08-16 | 15.93 | $32.37 | 334900 |
| 2024-08-15 | 16.28 | $32.23 | 398600 |
| 2024-08-14 | 16.65 | $30.43 | 455200 |
| 2024-08-13 | 17.26 | $31.00 | 514700 |
| 2024-08-12 | 17.90 | $29.66 | 558400 |
| 2024-08-09 | 18.16 | $30.10 | 669100 |
| 2024-08-08 | 18.41 | $29.75 | 931400 |
| 2024-08-07 | 18.79 | $30.44 | 1.3M |
| 2024-08-06 | 19.31 | $31.91 | 660500 |
| 2024-08-05 | 19.31 | $31.59 | 575100 |
| 2024-08-02 | 19.04 | $32.57 | 553500 |
| 2024-08-01 | 19.09 | $33.94 | 549000 |
| 2024-07-31 | 19.68 | $35.84 | 473600 |
| 2024-07-30 | 20.71 | $35.48 | 625600 |
| 2024-07-29 | 21.13 | $34.81 | 358100 |
| 2024-07-26 | 21.26 | $34.46 | 347500 |
| 2024-07-25 | 21.47 | $34.24 | 351800 |
| 2024-07-24 | 21.44 | $33.37 | 411900 |
| 2024-07-23 | 21.48 | $35.29 | 350500 |
| 2024-07-22 | 22.19 | $36.21 | 364500 |
| 2024-07-19 | 22.94 | $35.43 | 532000 |
| 2024-07-18 | 23.73 | $36.02 | 636800 |
| 2024-07-17 | 24.97 | $36.90 | 554000 |
| 2024-07-16 | 26.28 | $35.90 | 426700 |
| 2024-07-15 | 27.14 | $34.34 | 585600 |
| 2024-07-12 | 27.60 | $33.97 | 479700 |
| 2024-07-11 | 27.64 | $33.32 | 533300 |
| 2024-07-10 | 27.60 | $31.66 | 419600 |
| 2024-07-09 | 26.46 | $31.43 | 583200 |
| 2024-07-08 | 25.25 | $32.18 | 574500 |
| 2024-07-05 | 24.19 | $33.12 | 501300 |
| 2024-07-03 | 23.29 | $34.14 | 224000 |
| 2024-07-02 | 22.60 | $34.50 | 326800 |
| 2024-07-01 | 22.00 | $34.71 | 403200 |
| 2024-06-28 | 21.40 | $36.20 | 956700 |
| 2024-06-27 | 21.08 | $36.19 | 521200 |
| 2024-06-26 | 20.75 | $36.75 | 388600 |
| 2024-06-25 | 20.50 | $36.39 | 475300 |
| 2024-06-24 | 20.39 | $38.00 | 344000 |
| 2024-06-21 | 20.69 | $38.03 | 728800 |
| 2024-06-20 | 21.08 | $38.56 | 368000 |
| 2024-06-18 | 21.36 | $37.58 | 406200 |
| 2024-06-17 | 21.01 | $37.30 | 550600 |
| 2024-06-14 | 20.47 | $37.14 | 452600 |
| 2024-06-13 | 20.20 | $37.83 | 619900 |
| 2024-06-12 | 19.91 | $36.34 | 340300 |
| 2024-06-11 | 19.60 | $36.50 | 495100 |
| 2024-06-10 | 18.72 | $36.38 | 574300 |
| 2024-06-07 | 18.02 | $37.72 | 472800 |
| 2024-06-06 | 17.59 | $39.04 | 299900 |
| 2024-06-05 | 17.41 | $38.41 | 342300 |
| 2024-06-04 | 17.23 | $39.23 | 290300 |
| 2024-06-03 | 17.40 | $40.12 | 522200 |
| 2024-05-31 | 17.58 | $39.45 | 526900 |
| 2024-05-30 | 17.22 | $37.86 | 367400 |
| 2024-05-29 | 16.12 | $37.64 | 391100 |
| 2024-05-28 | 14.69 | $38.30 | 383300 |
| 2024-05-24 | 13.42 | $39.20 | 321800 |
| 2024-05-23 | 12.26 | $39.04 | 496100 |
| 2024-05-22 | 11.06 | $40.45 | 343800 |
| 2024-05-21 | 10.19 | $41.55 | 273200 |
| 2024-05-20 | 9.73 | $42.79 | 293300 |
| 2024-05-17 | 9.72 | $43.56 | 408400 |
| 2024-05-16 | 10.09 | $45.50 | 304300 |
| 2024-05-15 | 10.39 | $44.40 | 352000 |
| 2024-05-14 | 10.76 | $45.00 | 370800 |
| 2024-05-13 | 11.17 | $43.93 | 275400 |
| 2024-05-10 | 11.61 | $43.79 | 281900 |
| 2024-05-09 | 11.52 | $43.05 | 492800 |
| 2024-05-08 | 11.33 | $43.56 | 602400 |
| 2024-05-07 | 11.13 | $43.58 | 500900 |
| 2024-05-06 | 11.65 | $44.49 | 356900 |
| 2024-05-03 | 12.04 | $43.83 | 328100 |
| 2024-05-02 | 12.65 | $43.67 | 238200 |
| 2024-05-01 | 12.69 | $43.19 | 262900 |
| 2024-04-30 | 12.73 | $44.10 | 343600 |
| 2024-04-29 | 13.10 | $44.60 | 334100 |
| 2024-04-26 | 13.71 | $45.17 | 259900 |
| 2024-04-25 | 14.07 | $45.68 | 325400 |
| 2024-04-24 | 14.46 | $45.29 | 331500 |
| 2024-04-23 | 15.21 | $45.15 | 249800 |
| 2024-04-22 | 15.86 | $44.22 | 274000 |
| 2024-04-19 | 16.07 | $43.35 | 300700 |
| 2024-04-18 | 15.78 | $42.83 | 284100 |
| 2024-04-17 | 15.39 | $42.43 | 285100 |
| 2024-04-16 | 15.03 | $43.39 | 324900 |
| 2024-04-15 | 14.49 | $43.33 | 315100 |
| 2024-04-12 | 13.98 | $42.82 | 226300 |
| 2024-04-11 | 13.42 | $43.51 | 256800 |
| 2024-04-10 | 13.00 | $43.51 | 305000 |
| 2024-04-09 | 12.43 | $44.34 | 294400 |
| 2024-04-08 | 12.25 | $44.37 | 332500 |
| 2024-04-05 | 11.96 | $43.22 | 501400 |
| 2024-04-04 | 11.55 | $44.09 | 334900 |
| 2024-04-03 | 11.43 | $45.02 | 280700 |
| 2024-04-02 | 11.68 | $45.15 | 285300 |
| 2024-04-01 | 11.95 | $46.34 | 366000 |
| 2024-03-28 | 12.57 | $46.48 | 201700 |
| 2024-03-27 | 13.01 | $46.18 | 246200 |
| 2024-03-26 | 13.56 | $44.94 | 230200 |
| 2024-03-25 | 13.67 | $44.70 | 257900 |
| 2024-03-22 | 13.75 | $44.02 | 408600 |
| 2024-03-21 | 13.83 | $44.93 | 747100 |
| 2024-03-20 | 14.18 | $46.92 | 298200 |
| 2024-03-19 | 14.68 | $46.38 | 293600 |
| 2024-03-18 | 15.32 | $46.92 | 341400 |
| 2024-03-15 | 15.86 | $47.50 | 512600 |
| 2024-03-14 | 16.38 | $47.45 | 192800 |
| 2024-03-13 | 16.66 | $48.32 | 230900 |
| 2024-03-12 | 16.63 | $48.24 | 275400 |
| 2024-03-11 | 16.74 | $48.50 | 288200 |
| 2024-03-08 | 16.62 | $50.36 | 216500 |
| 2024-03-07 | 15.55 | $50.37 | 172900 |
| 2024-03-06 | 14.50 | $50.80 | 181900 |
| 2024-03-05 | 13.40 | $49.70 | 283600 |
| 2024-03-04 | 12.42 | $47.96 | 300400 |
| 2024-03-01 | 11.22 | $49.06 | 293600 |
| 2024-02-29 | 10.20 | $48.51 | 524200 |
| 2024-02-28 | 9.35 | $46.50 | 561600 |
| 2024-02-27 | 8.46 | $46.17 | 274200 |
| 2024-02-26 | 8.76 | $45.76 | 226400 |
| 2024-02-23 | 8.99 | $45.70 | 228300 |
| 2024-02-22 | 9.39 | $45.43 | 175100 |
| 2024-02-21 | 9.61 | $44.35 | 132700 |
| 2024-02-20 | 9.63 | $44.88 | 172600 |
| 2024-02-16 | 9.79 | $44.80 | 189100 |
| 2024-02-15 | 9.95 | $44.61 | 234000 |
| 2024-02-14 | 9.95 | $43.75 | 212700 |
| 2024-02-13 | 9.73 | $44.08 | 270200 |
| 2024-02-12 | 9.85 | $46.52 | 142500 |
| 2024-02-09 | 9.84 | $45.73 | 198600 |
| 2024-02-08 | 9.94 | $46.65 | 142100 |
| 2024-02-07 | 10.12 | $45.31 | 153700 |
| 2024-02-06 | 10.48 | $46.06 | 117800 |
| 2024-02-05 | 10.87 | $45.31 | 163500 |
| 2024-02-02 | 11.42 | $46.97 | 207700 |
| 2024-02-01 | 11.69 | $47.74 | 138000 |
| 2024-01-31 | 11.64 | $46.65 | 252100 |
| 2024-01-30 | 11.59 | $47.37 | 128100 |
| 2024-01-29 | 11.83 | $47.59 | 144200 |
| 2024-01-26 | 12.11 | $46.09 | 122700 |
| 2024-01-25 | 12.72 | $46.01 | 113800 |
| 2024-01-24 | 13.16 | $45.33 | 159200 |
| 2024-01-23 | 13.61 | $46.03 | 181600 |
| 2024-01-22 | 14.30 | $46.12 | 293600 |
| 2024-01-19 | 15.02 | $44.94 | 207300 |
| 2024-01-18 | 15.12 | $44.57 | 181500 |
| 2024-01-17 | 14.96 | $43.87 | 168200 |
| 2024-01-16 | 14.72 | $44.13 | 299800 |
| 2024-01-12 | 14.51 | $44.39 | 283900 |
| 2024-01-11 | 14.55 | $46.77 | 240800 |
| 2024-01-10 | 15.22 | $47.77 | 184500 |
| 2024-01-09 | 16.01 | $46.66 | 149600 |
| 2024-01-08 | 16.53 | $47.29 | 173600 |
| 2024-01-05 | 17.07 | $45.86 | 211100 |
| 2024-01-04 | 17.31 | $46.27 | 286500 |
| 2024-01-03 | 17.57 | $46.31 | 329600 |
| 2024-01-02 | 18.00 | $49.07 | 215300 |
| 2023-12-29 | 18.52 | $49.65 | 304800 |
| 2023-12-28 | 18.85 | $50.42 | 166300 |
| 2023-12-27 | 18.88 | $50.85 | 255500 |
| 2023-12-26 | 18.87 | $51.03 | 250300 |
| 2023-12-22 | 18.89 | $49.20 | 130100 |
| 2023-12-21 | 19.34 | $48.98 | 134000 |
| 2023-12-20 | 19.77 | $47.94 | 213000 |
| 2023-12-19 | 20.23 | $49.23 | 145200 |
| 2023-12-18 | 20.33 | $49.07 | 265900 |
| 2023-12-15 | 20.38 | $49.34 | 600700 |
| 2023-12-14 | 20.44 | $51.44 | 266400 |
| 2023-12-13 | 19.79 | $50.44 | 249000 |
| 2023-12-12 | 19.45 | $48.19 | 149500 |
| 2023-12-11 | 19.52 | $48.54 | 133100 |
| 2023-12-08 | 19.47 | $49.23 | 172700 |
| 2023-12-07 | 19.41 | $49.29 | 291500 |
| 2023-12-06 | 19.36 | $48.08 | 409500 |
| 2023-12-05 | 19.58 | $45.61 | 222400 |
| 2023-12-04 | 20.46 | $46.20 | 197800 |
| 2023-12-01 | 21.19 | $46.20 | 284100 |
| 2023-11-30 | 22.24 | $43.47 | 276700 |
| 2023-11-29 | 22.43 | $43.45 | 215400 |
| 2023-11-28 | 22.73 | $43.53 | 153500 |
| 2023-11-27 | 22.92 | $44.04 | 150200 |
| 2023-11-24 | 23.35 | $44.80 | 122200 |
| 2023-11-22 | 23.92 | $45.00 | 153600 |
| 2023-11-21 | 24.68 | $44.65 | 161500 |
| 2023-11-20 | 25.12 | $44.96 | 262400 |
| 2023-11-17 | 25.75 | $45.58 | 218700 |
| 2023-11-16 | 26.43 | $45.06 | 183800 |
| 2023-11-15 | 27.15 | $45.88 | 225300 |
| 2023-11-14 | 28.04 | $45.23 | 267600 |
| 2023-11-13 | 28.51 | $42.81 | 256900 |
| 2023-11-10 | 28.12 | $42.55 | 238500 |
| 2023-11-09 | 27.59 | $43.08 | 252300 |
| 2023-11-08 | 27.18 | $43.77 | 271000 |
| 2023-11-07 | 26.79 | $43.60 | 268200 |
| 2023-11-06 | 26.24 | $45.04 | 214400 |
| 2023-11-03 | 26.03 | $45.52 | 257000 |
| 2023-11-02 | 25.84 | $44.68 | 454200 |
| 2023-11-01 | 25.22 | $44.40 | 649300 |
| 2023-10-31 | 24.60 | $49.29 | 294500 |
| 2023-10-30 | 25.30 | $49.44 | 177500 |
| 2023-10-27 | 25.80 | $48.85 | 135400 |
| 2023-10-26 | 26.23 | $48.91 | 152200 |
| 2023-10-25 | 26.58 | $49.22 | 148400 |
| 2023-10-24 | 27.01 | $49.36 | 167100 |
| 2023-10-23 | 27.54 | $50.14 | 201700 |
| 2023-10-20 | 28.44 | $51.00 | 216200 |
| 2023-10-19 | 29.58 | $51.41 | 271400 |
| 2023-10-18 | 30.86 | $51.10 | 220600 |
| 2023-10-17 | 31.92 | $51.00 | 322400 |
| 2023-10-16 | 32.80 | $48.09 | 170400 |
| 2023-10-13 | 32.48 | $46.35 | 155700 |
| 2023-10-12 | 31.31 | $45.81 | 281800 |
| 2023-10-11 | 30.08 | $47.14 | 375300 |
| 2023-10-10 | 28.93 | $49.25 | 226000 |
| 2023-10-09 | 28.30 | $49.12 | 168800 |
| 2023-10-06 | 27.54 | $48.69 | 276600 |
| 2023-10-05 | 26.74 | $49.63 | 259200 |
| 2023-10-04 | 26.30 | $49.05 | 210500 |
| 2023-10-03 | 25.43 | $48.18 | 246200 |
| 2023-10-02 | 24.67 | $51.01 | 406800 |
| 2023-09-29 | 24.14 | $49.45 | 218100 |
| 2023-09-28 | 23.41 | $50.39 | 247300 |
| 2023-09-27 | 22.51 | $48.11 | 201500 |
| 2023-09-26 | 21.25 | $49.36 | 243500 |
| 2023-09-25 | 20.26 | $50.32 | 250000 |
| 2023-09-22 | 19.36 | $51.91 | 196700 |
| 2023-09-21 | 19.06 | $52.92 | 272900 |
| 2023-09-20 | 19.16 | $54.07 | 223400 |
| 2023-09-19 | 19.62 | $53.28 | 265700 |
| 2023-09-18 | 19.37 | $53.14 | 199100 |
| 2023-09-15 | 19.32 | $53.86 | 477400 |
| 2023-09-14 | 19.31 | $53.95 | 210200 |
| 2023-09-13 | 19.29 | $52.38 | 221300 |
| 2023-09-12 | 18.81 | $53.11 | 281600 |
| 2023-09-11 | 18.29 | $52.52 | 307000 |
| 2023-09-08 | 17.31 | $52.52 | 158400 |
| 2023-09-07 | 16.58 | $53.76 | 208000 |
| 2023-09-06 | 16.03 | $53.21 | 215800 |
| 2023-09-05 | 15.59 | $53.59 | 336000 |
| 2023-09-01 | 15.21 | $54.82 | 172400 |
| 2023-08-31 | 15.28 | $54.78 | 198300 |
| 2023-08-30 | 15.44 | $55.59 | 187200 |
| 2023-08-29 | 15.79 | $55.47 | 250100 |
| 2023-08-28 | 16.23 | $56.41 | 324300 |
| 2023-08-25 | 16.70 | $54.80 | 265500 |
| 2023-08-24 | 16.36 | $55.30 | 276400 |
| 2023-08-23 | 16.02 | $54.37 | 251700 |
| 2023-08-22 | 15.71 | $54.95 | 184400 |
| 2023-08-21 | 14.99 | $53.97 | 223000 |
| 2023-08-18 | 13.97 | $54.39 | 159900 |
| 2023-08-17 | 13.13 | $54.37 | 183500 |
| 2023-08-16 | 12.03 | $54.40 | 294200 |
| 2023-08-15 | 11.03 | $55.81 | 189600 |
| 2023-08-14 | 10.44 | $56.59 | 217400 |
| 2023-08-11 | 9.82 | $56.96 | 307700 |
| 2023-08-10 | 9.28 | $56.68 | 281500 |
| 2023-08-09 | 8.92 | $58.29 | 151100 |
| 2023-08-08 | 9.09 | $58.09 | 203600 |
| 2023-08-07 | 9.13 | $58.58 | 284300 |
| 2023-08-04 | 9.18 | $57.25 | 232500 |
| 2023-08-03 | 9.01 | $57.65 | 444000 |
| 2023-08-02 | 9.01 | $58.80 | 323900 |
| 2023-08-01 | 8.71 | $58.64 | 221400 |
| 2023-07-31 | 8.60 | $60.32 | 242200 |
| 2023-07-28 | 8.87 | $59.06 | 147200 |
| 2023-07-27 | 8.98 | $59.71 | 200400 |
| 2023-07-26 | 9.28 | $59.35 | 205900 |
| 2023-07-25 | 9.32 | $59.15 | 172500 |
| 2023-07-24 | 9.36 | $59.86 | 169600 |
| 2023-07-21 | 9.42 | $59.53 | 200900 |
| 2023-07-20 | 9.44 | $59.39 | 197400 |
| 2023-07-19 | 9.60 | $59.75 | 162300 |
| 2023-07-18 | 9.66 | $59.15 | 167700 |
| 2023-07-17 | 9.66 | $58.82 | 189900 |
| 2023-07-14 | 9.96 | $59.34 | 230200 |
| 2023-07-13 | 10.44 | $59.88 | 132700 |
| 2023-07-12 | 10.96 | $59.30 | 204300 |
| 2023-07-11 | 11.50 | $58.80 | 154900 |
| 2023-07-10 | 11.89 | $58.46 | 173200 |
| 2023-07-07 | 12.16 | $57.54 | 197600 |
| 2023-07-06 | 12.09 | $56.92 | 176400 |
| 2023-07-05 | 11.64 | $56.75 | 214400 |
| 2023-07-03 | 11.26 | $58.79 | 138500 |
| 2023-06-30 | 11.31 | $58.03 | 218100 |
| 2023-06-29 | 11.31 | $59.10 | 196200 |
| 2023-06-28 | 11.18 | $57.52 | 248500 |
| 2023-06-27 | 10.79 | $58.52 | 171800 |
| 2023-06-26 | 10.62 | $57.89 | 158300 |
| 2023-06-23 | 10.29 | $57.58 | 419900 |
| 2023-06-22 | 9.94 | $59.04 | 218900 |
| 2023-06-21 | 9.81 | $59.64 | 256600 |
| 2023-06-20 | 9.80 | $59.24 | 288700 |
| 2023-06-16 | 9.64 | $59.43 | 502700 |
| 2023-06-15 | 9.62 | $60.60 | 339700 |
| 2023-06-14 | 9.84 | $60.89 | 458300 |
| 2023-06-13 | 10.08 | $64.21 | 221800 |
| 2023-06-12 | 10.21 | $62.99 | 185800 |
| 2023-06-09 | 10.57 | $61.78 | 201300 |
| 2023-06-08 | 10.97 | $63.59 | 184500 |
| 2023-06-07 | 10.94 | $65.11 | 392600 |
| 2023-06-06 | 10.91 | $61.78 | 173800 |
| 2023-06-05 | 11.24 | $61.07 | 216700 |
| 2023-06-02 | 11.61 | $63.49 | 148700 |
| 2023-06-01 | 12.15 | $61.00 | 168700 |
| 2023-05-31 | 12.04 | $59.83 | 293100 |
| 2023-05-30 | 11.76 | $60.29 | 270800 |
| 2023-05-26 | 11.66 | $62.79 | 216600 |
| 2023-05-25 | 12.15 | $63.19 | 216900 |
| 2023-05-24 | 12.79 | $64.84 | 165500 |
| 2023-05-23 | 12.98 | $66.33 | 184700 |
| 2023-05-22 | 12.90 | $65.69 | 185700 |
| 2023-05-19 | 12.79 | $67.86 | 239600 |
| 2023-05-18 | 12.17 | $68.56 | 295300 |
| 2023-05-17 | 11.58 | $67.01 | 288400 |
| 2023-05-16 | 11.28 | $63.89 | 209300 |
| 2023-05-15 | 11.62 | $64.20 | 183500 |
| 2023-05-12 | 11.87 | $64.50 | 195500 |
| 2023-05-11 | 12.13 | $64.88 | 358000 |
| 2023-05-10 | 12.17 | $64.38 | 313900 |
| 2023-05-09 | 12.34 | $64.12 | 267900 |
| 2023-05-08 | 12.75 | $63.16 | 321700 |
| 2023-05-05 | 13.19 | $64.80 | 296700 |
| 2023-05-04 | 13.58 | $65.14 | 367800 |
| 2023-05-03 | 14.10 | $64.70 | 757300 |
| 2023-05-02 | 14.25 | $63.36 | 605700 |
| 2023-05-01 | 13.93 | $63.66 | 399000 |
| 2023-04-28 | 14.07 | $64.93 | 298400 |
| 2023-04-27 | 14.22 | $63.44 | 390800 |
| 2023-04-26 | 13.65 | $62.32 | 262900 |
| 2023-04-25 | 13.07 | $62.64 | 233600 |
| 2023-04-24 | 12.46 | $64.36 | 248500 |
| 2023-04-21 | 12.20 | $65.28 | 221300 |
| 2023-04-20 | 12.34 | $65.62 | 139700 |
| 2023-04-19 | 12.31 | $65.75 | 135600 |
| 2023-04-18 | 12.34 | $65.84 | 192800 |
| 2023-04-17 | 12.42 | $66.15 | 228500 |
| 2023-04-14 | 12.55 | $67.83 | 140400 |
| 2023-04-13 | 13.14 | $68.29 | 158400 |
| 2023-04-12 | 13.59 | $67.25 | 254800 |
| 2023-04-11 | 14.06 | $69.83 | 171700 |
| 2023-04-10 | 14.52 | $68.91 | 226200 |
| 2023-04-06 | 15.15 | $68.19 | 193900 |
| 2023-04-05 | 15.84 | $67.60 | 216700 |
| 2023-04-04 | 16.32 | $68.22 | 324000 |
| 2023-04-03 | 16.82 | $68.52 | 296200 |
| 2023-03-31 | 17.60 | $67.64 | 305800 |
| 2023-03-30 | 18.33 | $66.21 | 212100 |
| 2023-03-29 | 18.76 | $66.20 | 184300 |
| 2023-03-28 | 19.10 | $66.08 | 142900 |
| 2023-03-27 | 19.43 | $65.80 | 220400 |
| 2023-03-24 | 19.83 | $66.50 | 202300 |
| 2023-03-23 | 20.08 | $66.93 | 274000 |
| 2023-03-22 | 20.35 | $67.59 | 192100 |
| 2023-03-21 | 21.00 | $68.54 | 263100 |
| 2023-03-20 | 21.85 | $67.21 | 297900 |
| 2023-03-17 | 22.21 | $65.50 | 424800 |
| 2023-03-16 | 22.29 | $66.70 | 338500 |
| 2023-03-15 | 22.38 | $64.67 | 380000 |
| 2023-03-14 | 21.90 | $65.93 | 446800 |
| 2023-03-13 | 21.57 | $66.32 | 369900 |
| 2023-03-10 | 20.44 | $67.89 | 286000 |
| 2023-03-09 | 19.60 | $69.48 | 347300 |
| 2023-03-08 | 19.01 | $72.17 | 275700 |
| 2023-03-07 | 18.67 | $71.95 | 378800 |
| 2023-03-06 | 18.50 | $73.74 | 344400 |
| 2023-03-03 | 18.59 | $74.94 | 340200 |
| 2023-03-02 | 18.77 | $74.46 | 344500 |
| 2023-03-01 | 18.87 | $72.23 | 618100 |
| 2023-02-28 | 18.98 | $76.67 | 396900 |
| 2023-02-27 | 19.91 | $76.87 | 270800 |
| 2023-02-24 | 20.53 | $78.02 | 321400 |
| 2023-02-23 | 20.94 | $79.41 | 218900 |
| 2023-02-22 | 21.07 | $80.95 | 203500 |
| 2023-02-21 | 21.13 | $78.77 | 280800 |
| 2023-02-17 | 21.20 | $81.46 | 411400 |
| 2023-02-16 | 20.70 | $82.01 | 272300 |
| 2023-02-15 | 20.17 | $80.14 | 323100 |
| 2023-02-14 | 19.97 | $78.51 | 241200 |
| 2023-02-13 | 20.05 | $77.75 | 205600 |
| 2023-02-10 | 20.35 | $76.79 | 139700 |
| 2023-02-09 | 20.76 | $77.51 | 223800 |
| 2023-02-08 | 20.87 | $79.15 | 189300 |
| 2023-02-07 | 20.51 | $81.31 | 191000 |
| 2023-02-06 | 20.09 | $80.38 | 166900 |
| 2023-02-03 | 19.80 | $80.48 | 249200 |
| 2023-02-02 | 19.45 | $80.72 | 326800 |
| 2023-02-01 | 19.12 | $76.76 | 255500 |
| 2023-01-31 | 19.39 | $77.31 | 289700 |
| 2023-01-30 | 19.42 | $75.40 | 232700 |
| 2023-01-27 | 19.64 | $76.90 | 131800 |
| 2023-01-26 | 19.44 | $76.52 | 183600 |
| 2023-01-25 | 19.21 | $76.38 | 214800 |
| 2023-01-24 | 19.17 | $75.14 | 406800 |
| 2023-01-23 | 19.12 | $79.11 | 281300 |
| 2023-01-20 | 18.08 | $76.71 | 180300 |
| 2023-01-19 | 17.49 | $74.03 | 274000 |
| 2023-01-18 | 17.16 | $75.18 | 206100 |
| 2023-01-17 | 16.45 | $74.78 | 145200 |
| 2023-01-13 | 15.70 | $76.05 | 137200 |
| 2023-01-12 | 14.93 | $74.27 | 234400 |
| 2023-01-11 | 14.34 | $72.37 | 229500 |
| 2023-01-10 | 14.01 | $71.07 | 185200 |
| 2023-01-09 | 14.16 | $69.39 | 250700 |
| 2023-01-06 | 14.70 | $68.25 | 200900 |
| 2023-01-05 | 15.39 | $66.42 | 184600 |
| 2023-01-04 | 15.73 | $68.38 | 255400 |
| 2023-01-03 | 16.40 | $66.33 | 296600 |
| 2022-12-30 | 16.43 | $64.60 | 195300 |
| 2022-12-29 | 15.82 | $64.85 | 247000 |
| 2022-12-28 | 15.18 | $64.09 | 149800 |
| 2022-12-27 | 14.42 | $63.98 | 242500 |
| 2022-12-23 | 13.65 | $65.39 | 185900 |
| 2022-12-22 | 13.03 | $65.52 | 238600 |
| 2022-12-21 | 12.30 | $64.81 | 263100 |
| 2022-12-20 | 11.70 | $64.70 | 317600 |
| 2022-12-19 | 10.95 | $64.59 | 282200 |
| 2022-12-16 | 10.17 | $67.18 | 418500 |
| 2022-12-15 | 9.70 | $68.57 | 198400 |
| 2022-12-14 | 9.48 | $68.85 | 303900 |
| 2022-12-13 | 9.43 | $68.13 | 301500 |
| 2022-12-12 | 9.39 | $69.10 | 173700 |
| 2022-12-09 | 8.82 | $69.22 | 121100 |
| 2022-12-08 | 8.39 | $69.62 | 193100 |
| 2022-12-07 | 7.93 | $68.16 | 178100 |
| 2022-12-06 | 7.03 | $67.83 | 235100 |
| 2022-12-05 | 6.17 | $70.01 | 174500 |
| 2022-12-02 | 5.68 | $72.95 | 164300 |
| 2022-12-01 | 5.65 | $74.29 | 244700 |
| 2022-11-30 | 5.72 | $74.59 | 368100 |
| 2022-11-29 | 6.00 | $73.08 | 177400 |
| 2022-11-28 | 6.12 | $73.62 | 157900 |
| 2022-11-25 | 6.32 | $74.20 | 132900 |
| 2022-11-23 | 6.58 | $72.95 | 170200 |
| 2022-11-22 | 6.70 | $72.59 | 136500 |
| 2022-11-21 | 6.54 | $71.96 | 196700 |
| 2022-11-18 | 6.46 | $73.77 | 232400 |
| 2022-11-17 | 6.75 | $72.11 | 295000 |
| 2022-11-16 | 6.70 | $72.65 | 255500 |
| 2022-11-15 | 6.85 | $73.11 | 205300 |
| 2022-11-14 | 7.19 | $74.14 | 199900 |
| 2022-11-11 | 7.54 | $75.01 | 315600 |
| 2022-11-10 | 7.91 | $74.55 | 321800 |
| 2022-11-09 | 8.20 | $71.77 | 223200 |
| 2022-11-08 | 8.45 | $74.00 | 323500 |
| 2022-11-07 | 8.73 | $73.89 | 253100 |
| 2022-11-04 | 9.10 | $72.86 | 251000 |
| 2022-11-03 | 9.23 | $72.05 | 269900 |
| 2022-11-02 | 9.42 | $70.93 | 447900 |
| 2022-11-01 | 9.61 | $70.38 | 519600 |
| 2022-10-31 | 9.81 | $72.09 | 257800 |
| 2022-10-28 | 9.95 | $73.52 | 287300 |
| 2022-10-27 | 10.11 | $72.20 | 187400 |
| 2022-10-26 | 9.99 | $70.27 | 293400 |
| 2022-10-25 | 10.09 | $68.72 | 173100 |
| 2022-10-24 | 10.47 | $66.56 | 294600 |
| 2022-10-21 | 10.88 | $69.76 | 223000 |
| 2022-10-20 | 10.89 | $69.29 | 257400 |
| 2022-10-19 | 11.09 | $69.90 | 94100 |
| 2022-10-18 | 11.10 | $70.28 | 130700 |
| 2022-10-17 | 11.15 | $69.00 | 166500 |
| 2022-10-14 | 11.57 | $66.98 | 126800 |
| 2022-10-13 | 12.01 | $68.62 | 187400 |
| 2022-10-12 | 12.64 | $66.50 | 201400 |
| 2022-10-11 | 12.95 | $65.22 | 160400 |
| 2022-10-10 | 12.98 | $65.13 | 187700 |
| 2022-10-07 | 13.17 | $65.81 | 171700 |
| 2022-10-06 | 13.40 | $67.03 | 194400 |
| 2022-10-05 | 14.05 | $68.40 | 223900 |
| 2022-10-04 | 14.63 | $67.12 | 286500 |
| 2022-10-03 | 14.87 | $63.45 | 250800 |
| 2022-09-30 | 14.39 | $63.56 | 161300 |
| 2022-09-29 | 14.04 | $64.38 | 188600 |
| 2022-09-28 | 13.48 | $64.55 | 166100 |
| 2022-09-27 | 13.02 | $62.86 | 157500 |
| 2022-09-26 | 12.46 | $61.87 | 169200 |
| 2022-09-23 | 11.67 | $62.92 | 215900 |
| 2022-09-22 | 10.88 | $64.96 | 335900 |
| 2022-09-21 | 10.42 | $69.29 | 139900 |
| 2022-09-20 | 10.85 | $69.98 | 191600 |
| 2022-09-19 | 11.30 | $71.45 | 315000 |
| 2022-09-16 | 11.66 | $72.25 | 629800 |
| 2022-09-15 | 11.95 | $74.69 | 288100 |
| 2022-09-14 | 12.02 | $71.69 | 144600 |
| 2022-09-13 | 12.60 | $71.33 | 171500 |
| 2022-09-12 | 13.24 | $74.32 | 238200 |
| 2022-09-09 | 13.70 | $71.97 | 205100 |
| 2022-09-08 | 14.29 | $70.54 | 245000 |
| 2022-09-07 | 14.45 | $68.38 | 202000 |
| 2022-09-06 | 14.07 | $64.88 | 301800 |
| 2022-09-02 | 13.68 | $68.21 | 188900 |
| 2022-09-01 | 13.72 | $67.69 | 182800 |
| 2022-08-31 | 13.49 | $66.60 | 153800 |
| 2022-08-30 | 13.43 | $67.57 | 189400 |
| 2022-08-29 | 13.56 | $69.56 | 211200 |
| 2022-08-26 | 13.84 | $70.01 | 199800 |
| 2022-08-25 | 14.43 | $74.13 | 146600 |
| 2022-08-24 | 14.45 | $73.50 | 157300 |
| 2022-08-23 | 14.76 | $72.74 | 131400 |
| 2022-08-22 | 14.83 | $72.55 | 199200 |
| 2022-08-19 | 15.22 | $73.12 | 225500 |
| 2022-08-18 | 15.23 | $76.11 | 163000 |
| 2022-08-17 | 14.67 | $76.10 | 231100 |
| 2022-08-16 | 14.05 | $76.44 | 207300 |
| 2022-08-15 | 13.40 | $74.52 | 179400 |
| 2022-08-12 | 12.86 | $75.16 | 207900 |
| 2022-08-11 | 12.28 | $72.65 | 267900 |
| 2022-08-10 | 11.68 | $75.65 | 281100 |
| 2022-08-09 | 10.83 | $71.56 | 293600 |
| 2022-08-08 | 10.47 | $72.38 | 298600 |
| 2022-08-05 | 10.15 | $70.55 | 154500 |
| 2022-08-04 | 9.97 | $72.05 | 232300 |
| 2022-08-03 | 9.40 | $75.03 | 154400 |
| 2022-08-02 | 8.66 | $72.19 | 104400 |
| 2022-08-01 | 8.29 | $71.76 | 160200 |
| 2022-07-29 | 8.03 | $71.31 | 178500 |
| 2022-07-28 | 7.88 | $70.89 | 188200 |
| 2022-07-27 | 7.78 | $68.06 | 129200 |
| 2022-07-26 | 8.15 | $64.74 | 148900 |
| 2022-07-25 | 8.11 | $66.29 | 170400 |
| 2022-07-22 | 8.24 | $67.54 | 192200 |
| 2022-07-21 | 8.59 | $67.99 | 183700 |
| 2022-07-20 | 8.86 | $69.55 | 238200 |
| 2022-07-19 | 8.74 | $69.50 | 228800 |
| 2022-07-18 | 8.83 | $67.02 | 158100 |
| 2022-07-15 | 9.11 | $67.78 | 160500 |
| 2022-07-14 | 9.41 | $65.58 | 122400 |
| 2022-07-13 | 9.47 | $66.07 | 151900 |
| 2022-07-12 | 9.54 | $65.91 | 184600 |
| 2022-07-11 | 9.98 | $66.56 | 163600 |
| 2022-07-08 | 10.43 | $67.67 | 125100 |
| 2022-07-07 | 10.76 | $68.61 | 116200 |
| 2022-07-06 | 11.02 | $67.18 | 123700 |
| 2022-07-05 | 11.30 | $69.32 | 187200 |
| 2022-07-01 | 11.74 | $67.49 | 168200 |
| 2022-06-30 | 12.19 | $65.08 | 211200 |
| 2022-06-29 | 12.27 | $65.15 | 170900 |
| 2022-06-28 | 12.36 | $66.01 | 327700 |
| 2022-06-27 | 12.92 | $67.96 | 227600 |
| 2022-06-24 | 13.22 | $67.71 | 340500 |
| 2022-06-23 | 13.33 | $64.11 | 282400 |
| 2022-06-22 | 12.73 | $63.07 | 265500 |
| 2022-06-21 | 12.21 | $63.29 | 237300 |
| 2022-06-17 | 11.82 | $67.13 | 329800 |
| 2022-06-16 | 11.04 | $64.30 | 285800 |
| 2022-06-15 | 10.05 | $69.04 | 246400 |
| 2022-06-14 | 9.66 | $67.49 | 205800 |
| 2022-06-13 | 9.07 | $68.50 | 338400 |
| 2022-06-10 | 8.46 | $71.68 | 164700 |
| 2022-06-09 | 8.51 | $74.46 | 126500 |
| 2022-06-08 | 8.85 | $74.74 | 95000 |
| 2022-06-07 | 9.21 | $74.49 | 138500 |
| 2022-06-06 | 9.58 | $75.14 | 231100 |
| 2022-06-03 | 9.97 | $74.11 | 116700 |
| 2022-06-02 | 10.49 | $75.16 | 139900 |
| 2022-06-01 | 10.98 | $74.10 | 199600 |
| 2022-05-31 | 11.52 | $73.49 | 245600 |
| 2022-05-27 | 11.97 | $76.08 | 176600 |
| 2022-05-26 | 12.13 | $75.30 | 332100 |
| 2022-05-25 | 12.56 | $70.68 | 378800 |
| 2022-05-24 | 12.66 | $66.94 | 343200 |
| 2022-05-23 | 11.87 | $68.57 | 279300 |
| 2022-05-20 | 11.16 | $67.23 | 286600 |
| 2022-05-19 | 10.52 | $68.21 | 270400 |
| 2022-05-18 | 9.71 | $68.06 | 363500 |
| 2022-05-17 | 9.03 | $71.30 | 363900 |
| 2022-05-16 | 8.84 | $69.91 | 417400 |
| 2022-05-13 | 8.64 | $75.57 | 282200 |
| 2022-05-12 | 8.92 | $73.07 | 455500 |
| 2022-05-11 | 8.85 | $67.30 | 435800 |
| 2022-05-10 | 8.55 | $71.88 | 292900 |
| 2022-05-09 | 8.70 | $68.98 | 383400 |
| 2022-05-06 | 8.84 | $74.25 | 306200 |
| 2022-05-05 | 9.19 | $70.68 | 218900 |
| 2022-05-04 | 9.03 | $73.39 | 375700 |
| 2022-05-03 | 8.88 | $73.61 | 217600 |
| 2022-05-02 | 9.12 | $74.60 | 329300 |
| 2022-04-29 | 9.20 | $71.69 | 112900 |
| 2022-04-28 | 9.18 | $73.96 | 110500 |
| 2022-04-27 | 9.27 | $72.43 | 120100 |
| 2022-04-26 | 9.05 | $72.44 | 158100 |
| 2022-04-25 | 8.85 | $77.30 | 155500 |
| 2022-04-22 | 9.16 | $75.42 | 174600 |
| 2022-04-21 | 9.52 | $77.40 | 115300 |
| 2022-04-20 | 9.65 | $76.40 | 107200 |
| 2022-04-19 | 10.07 | $75.08 | 184000 |
| 2022-04-18 | 10.52 | $73.50 | 155900 |
| 2022-04-14 | 10.67 | $73.75 | 160300 |
| 2022-04-13 | 11.01 | $74.11 | 180600 |
| 2022-04-12 | 11.32 | $70.83 | 220500 |
| 2022-04-11 | 11.32 | $70.48 | 244700 |
| 2022-04-08 | 11.19 | $71.16 | 188000 |
| 2022-04-07 | 10.94 | $71.25 | 147600 |
| 2022-04-06 | 10.68 | $71.95 | 213500 |
| 2022-04-05 | 10.55 | $74.02 | 158800 |
| 2022-04-04 | 10.96 | $76.39 | 231400 |
| 2022-04-01 | 11.51 | $75.59 | 212300 |
| 2022-03-31 | 12.09 | $77.95 | 320200 |
| 2022-03-30 | 12.26 | $77.53 | 234400 |
| 2022-03-29 | 12.81 | $77.90 | 232900 |
| 2022-03-28 | 13.39 | $74.35 | 161700 |
| 2022-03-25 | 13.66 | $75.03 | 271000 |
| 2022-03-24 | 14.10 | $76.92 | 300600 |
| 2022-03-23 | 14.57 | $74.39 | 274000 |
| 2022-03-22 | 14.92 | $76.97 | 267600 |
| 2022-03-21 | 15.60 | $76.50 | 223300 |
| 2022-03-18 | 16.19 | $78.78 | 336900 |
| 2022-03-17 | 16.92 | $77.71 | 230300 |
| 2022-03-16 | 17.49 | $77.03 | 305800 |
| 2022-03-15 | 17.97 | $72.20 | 217600 |
| 2022-03-14 | 17.93 | $71.72 | 252700 |
| 2022-03-11 | 17.77 | $71.86 | 301300 |
| 2022-03-10 | 17.71 | $72.93 | 356900 |
| 2022-03-09 | 17.62 | $72.54 | 644900 |
| 2022-03-08 | 17.52 | $66.02 | 496300 |
| 2022-03-07 | 16.62 | $63.28 | 760400 |
| 2022-03-04 | 15.71 | $70.08 | 431200 |
| 2022-03-03 | 15.26 | $72.37 | 509000 |
| 2022-03-02 | 14.97 | $71.11 | 972300 |
| 2022-03-01 | 14.67 | $78.33 | 457400 |
| 2022-02-28 | 15.42 | $83.84 | 332600 |
| 2022-02-25 | 15.45 | $84.09 | 267200 |
| 2022-02-24 | 15.48 | $81.28 | 319200 |
| 2022-02-23 | 15.93 | $79.67 | 407900 |
| 2022-02-22 | 15.89 | $81.01 | 353400 |
| 2022-02-18 | 15.69 | $80.12 | 347800 |
| 2022-02-17 | 15.67 | $80.43 | 188000 |
| 2022-02-16 | 15.62 | $82.23 | 249300 |
| 2022-02-15 | 15.36 | $81.46 | 306100 |
| 2022-02-14 | 15.31 | $77.40 | 271100 |
| 2022-02-11 | 15.58 | $76.51 | 190900 |
| 2022-02-10 | 15.90 | $77.44 | 184500 |
| 2022-02-09 | 16.03 | $78.19 | 195400 |
| 2022-02-08 | 16.41 | $75.87 | 238900 |
| 2022-02-07 | 17.10 | $74.26 | 252000 |
| 2022-02-04 | 17.94 | $72.56 | 223500 |
| 2022-02-03 | 18.47 | $71.56 | 180400 |
| 2022-02-02 | 19.24 | $71.57 | 455500 |
| 2022-02-01 | 20.11 | $71.06 | 401200 |
| 2022-01-31 | 20.52 | $67.85 | 286800 |
| 2022-01-28 | 20.46 | $66.21 | 229100 |
| 2022-01-27 | 19.87 | $64.72 | 204500 |
| 2022-01-26 | 19.40 | $66.05 | 305700 |
| 2022-01-25 | 19.10 | $67.68 | 484800 |
| 2022-01-24 | 18.63 | $66.59 | 616000 |
| 2022-01-21 | 17.73 | $62.75 | 548000 |
| 2022-01-20 | 16.24 | $64.83 | 449800 |
| 2022-01-19 | 14.93 | $70.24 | 425200 |
| 2022-01-18 | 13.97 | $69.49 | 417700 |
| 2022-01-14 | 13.05 | $72.26 | 304400 |
| 2022-01-13 | 12.35 | $74.17 | 297600 |
| 2022-01-12 | 11.99 | $73.43 | 305200 |
| 2022-01-11 | 11.60 | $74.88 | 211900 |
| 2022-01-10 | 11.59 | $77.49 | 170500 |
| 2022-01-07 | 11.42 | $76.79 | 158100 |
| 2022-01-06 | 11.61 | $78.26 | 174500 |
| 2022-01-05 | 12.07 | $79.44 | 320400 |
| 2022-01-04 | 12.67 | $78.95 | 349400 |
| 2022-01-03 | 12.79 | $77.11 | 329100 |
| 2021-12-31 | 12.91 | $75.81 | 508200 |
| 2021-12-30 | 12.71 | $76.92 | 573200 |
| 2021-12-29 | 12.77 | $78.10 | 444200 |
| 2021-12-28 | 12.99 | $79.26 | 141800 |
| 2021-12-27 | 13.47 | $80.58 | 129100 |
| 2021-12-23 | 14.09 | $82.10 | 155000 |
| 2021-12-22 | 14.81 | $80.52 | 292000 |
| 2021-12-21 | 15.45 | $79.13 | 290800 |
| 2021-12-20 | 15.81 | $74.93 | 181900 |
| 2021-12-17 | 15.24 | $74.77 | 581400 |
| 2021-12-16 | 14.55 | $72.34 | 236500 |
| 2021-12-15 | 13.97 | $74.88 | 262500 |
| 2021-12-14 | 13.50 | $75.26 | 252600 |
| 2021-12-13 | 13.43 | $76.33 | 148300 |
| 2021-12-10 | 13.44 | $79.90 | 112300 |
| 2021-12-09 | 13.96 | $80.30 | 91300 |
| 2021-12-08 | 14.62 | $81.22 | 257300 |
| 2021-12-07 | 15.32 | $79.14 | 154800 |
| 2021-12-06 | 16.08 | $78.69 | 257700 |
| 2021-12-03 | 16.60 | $74.86 | 225600 |
| 2021-12-02 | 16.47 | $75.22 | 398700 |
| 2021-12-01 | 16.30 | $70.17 | 344800 |
| 2021-11-30 | 16.04 | $71.82 | 251000 |
| 2021-11-29 | 15.28 | $72.58 | 330600 |
| 2021-11-26 | 14.70 | $75.73 | 203200 |
| 2021-11-24 | 14.21 | $78.85 | 144000 |
| 2021-11-23 | 14.12 | $77.88 | 308700 |
| 2021-11-22 | 14.03 | $80.06 | 237800 |
| 2021-11-19 | 14.24 | $79.69 | 433600 |
| 2021-11-18 | 14.57 | $83.94 | 191300 |
| 2021-11-17 | 15.27 | $85.73 | 194500 |
| 2021-11-16 | 15.84 | $83.55 | 209300 |
| 2021-11-15 | 16.56 | $85.02 | 191800 |
| 2021-11-12 | 17.11 | $86.23 | 216100 |
| 2021-11-11 | 17.77 | $84.69 | 160900 |
| 2021-11-10 | 18.39 | $85.52 | 276600 |
| 2021-11-09 | 18.98 | $87.19 | 224000 |
| 2021-11-08 | 19.38 | $87.23 | 295500 |
| 2021-11-05 | 19.57 | $93.43 | 422900 |
| 2021-11-04 | 18.93 | $89.40 | 546700 |
| 2021-11-03 | 18.60 | $83.16 | 515700 |
| 2021-11-02 | 19.30 | $80.19 | 524200 |
| 2021-11-01 | 20.00 | $85.96 | 328300 |
| 2021-10-29 | 19.56 | $84.51 | 167400 |
| 2021-10-28 | 19.12 | $83.90 | 160400 |
| 2021-10-27 | 18.96 | $83.71 | 164000 |
| 2021-10-26 | 18.71 | $83.87 | 181600 |
| 2021-10-25 | 18.45 | $83.81 | 291700 |
| 2021-10-22 | 18.46 | $82.12 | 159200 |
| 2021-10-21 | 18.84 | $81.22 | 172400 |
| 2021-10-20 | 19.13 | $81.85 | 317700 |
| 2021-10-19 | 19.43 | $83.74 | 304000 |
| 2021-10-18 | 19.74 | $80.70 | 161000 |
| 2021-10-15 | 20.74 | $80.10 | 133400 |
| 2021-10-14 | 21.46 | $81.46 | 118400 |
| 2021-10-13 | 22.55 | $80.44 | 144200 |
| 2021-10-12 | 23.69 | $82.68 | 103400 |
| 2021-10-11 | 24.37 | $82.80 | 118200 |
| 2021-10-08 | 25.02 | $83.41 | 106900 |
| 2021-10-07 | 25.55 | $85.03 | 125500 |
| 2021-10-06 | 25.77 | $85.92 | 153900 |
| 2021-10-05 | 26.26 | $85.50 | 245000 |
| 2021-10-04 | 26.56 | $84.89 | 128600 |
| 2021-10-01 | 26.75 | $86.86 | 248300 |
| 2021-09-30 | 27.07 | $81.21 | 171700 |
| 2021-09-29 | 27.76 | $84.11 | 168500 |
| 2021-09-28 | 27.87 | $84.57 | 163700 |
| 2021-09-27 | 27.88 | $86.42 | 187600 |
| 2021-09-24 | 27.38 | $86.12 | 172400 |
| 2021-09-23 | 27.01 | $85.45 | 194600 |
| 2021-09-22 | 26.77 | $82.90 | 172600 |
| 2021-09-21 | 26.93 | $79.18 | 164600 |
| 2021-09-20 | 27.35 | $82.06 | 275900 |
| 2021-09-17 | 27.78 | $81.17 | 344800 |
| 2021-09-16 | 27.99 | $81.01 | 117300 |
| 2021-09-15 | 28.18 | $79.28 | 188500 |
| 2021-09-14 | 28.74 | $78.43 | 182300 |
| 2021-09-13 | 29.17 | $80.11 | 165100 |
| 2021-09-10 | 29.56 | $78.79 | 110700 |
| 2021-09-09 | 29.81 | $79.46 | 149600 |
| 2021-09-08 | 30.10 | $79.52 | 190900 |
| 2021-09-07 | 30.33 | $79.88 | 156500 |
| 2021-09-03 | 30.43 | $81.45 | 197000 |
| 2021-09-02 | 30.48 | $83.74 | 221400 |
| 2021-09-01 | 30.07 | $83.46 | 210600 |
| 2021-08-31 | 29.71 | $82.72 | 361600 |
| 2021-08-30 | 29.42 | $80.72 | 228000 |
| 2021-08-27 | 29.11 | $83.34 | 432400 |
| 2021-08-26 | 28.75 | $79.41 | 217400 |
| 2021-08-25 | 28.85 | $78.52 | 211100 |
| 2021-08-24 | 29.01 | $77.13 | 173800 |
| 2021-08-23 | 29.28 | $75.12 | 245000 |
| 2021-08-20 | 29.82 | $72.40 | 191300 |
| 2021-08-19 | 30.60 | $71.42 | 277900 |
| 2021-08-18 | 31.46 | $73.28 | 251400 |
| 2021-08-17 | 32.02 | $73.35 | 221000 |
| 2021-08-16 | 32.58 | $76.14 | 121400 |
| 2021-08-13 | 32.68 | $77.36 | 176100 |
| 2021-08-12 | 32.77 | $76.76 | 220000 |
| 2021-08-11 | 32.86 | $77.76 | 236000 |
| 2021-08-10 | 32.96 | $74.92 | 346500 |
| 2021-08-09 | 33.20 | $73.88 | 318700 |
| 2021-08-06 | 33.45 | $77.99 | 146600 |
| 2021-08-05 | 33.22 | $78.04 | 235400 |
| 2021-08-04 | 32.97 | $76.54 | 186100 |
| 2021-08-03 | 32.74 | $78.10 | 325700 |
| 2021-08-02 | 32.48 | $78.35 | 232100 |
| 2021-07-30 | 32.01 | $77.47 | 216300 |
| 2021-07-29 | 31.59 | $79.05 | 115700 |
| 2021-07-28 | 30.96 | $78.12 | 155900 |
| 2021-07-27 | 30.30 | $81.15 | 146000 |
| 2021-07-26 | 29.33 | $81.88 | 156000 |
| 2021-07-23 | 28.31 | $78.24 | 169200 |
| 2021-07-22 | 27.30 | $79.49 | 203600 |
| 2021-07-21 | 26.20 | $80.58 | 240000 |
| 2021-07-20 | 24.95 | $78.44 | 279500 |
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