Is Forward Air Corporation (FWRD) a Buy, Sell, or Hold?
Enter your email address below for free access to our Forward Air Corporation (FWRD) research center and poll results.
NASDAQ : FWRD
Forward Air Corporation
$13.75 USD
$0.2 (1.48%)
- Volume
- 518.16K
- Average Volume
- 1.4M
- Market Capitalization
- $434.84M
- P/E Ratio
- -4.66
- Dividend Yield
- 0.00%
- Price Target
- $17.50
- Year High
- $32.47
- Year Low
- $7.86
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $1.23
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
1
Indicators
Neutral
0
Indicators
7 Bullish / 1 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
13.42
2026-07-17
Close Price
$13.74
Vol: 420684
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
9.54
Average
60.72
Maximum
116.90
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 13.42 | $13.74 | 420684 |
| 2026-07-16 | 13.42 | $13.55 | 687700 |
| 2026-07-15 | 13.43 | $12.62 | 414100 |
| 2026-07-14 | 13.47 | $12.79 | 506700 |
| 2026-07-13 | 13.50 | $12.80 | 454088 |
| 2026-07-10 | 13.49 | $13.38 | 421200 |
| 2026-07-09 | 13.43 | $12.90 | 830727 |
| 2026-07-08 | 13.37 | $12.18 | 1.1M |
| 2026-07-07 | 13.34 | $13.10 | 413100 |
| 2026-07-06 | 13.20 | $12.99 | 506300 |
| 2026-07-02 | 13.07 | $13.45 | 761200 |
| 2026-07-01 | 12.88 | $14.09 | 907300 |
| 2026-06-30 | 12.68 | $13.51 | 1.2M |
| 2026-06-29 | 12.53 | $14.43 | 647500 |
| 2026-06-26 | 12.34 | $14.87 | 2.1M |
| 2026-06-25 | 12.11 | $14.29 | 587402 |
| 2026-06-24 | 11.92 | $13.39 | 629671 |
| 2026-06-23 | 11.73 | $13.08 | 1.1M |
| 2026-06-22 | 11.52 | $13.71 | 1.2M |
| 2026-06-18 | 11.25 | $13.62 | 5.5M |
| 2026-06-17 | 10.99 | $13.56 | 2.0M |
| 2026-06-16 | 10.73 | $13.77 | 1.3M |
| 2026-06-15 | 10.46 | $13.58 | 1.2M |
| 2026-06-12 | 10.22 | $13.33 | 2.5M |
| 2026-06-11 | 10.02 | $12.57 | 1.1M |
| 2026-06-10 | 9.83 | $12.25 | 1.9M |
| 2026-06-09 | 9.68 | $11.63 | 1.3M |
| 2026-06-08 | 9.62 | $11.50 | 1.3M |
| 2026-06-05 | 9.54 | $10.36 | 679302 |
| 2026-06-04 | 9.89 | $10.35 | 705141 |
| 2026-06-03 | 10.29 | $9.67 | 1.2M |
| 2026-06-02 | 10.66 | $10.20 | 886338 |
| 2026-06-01 | 10.96 | $10.46 | 801900 |
| 2026-05-29 | 11.50 | $10.58 | 874290 |
| 2026-05-28 | 12.03 | $10.36 | 837300 |
| 2026-05-27 | 12.58 | $10.38 | 1.8M |
| 2026-05-26 | 13.18 | $9.63 | 1.4M |
| 2026-05-22 | 13.85 | $8.80 | 1.1M |
| 2026-05-21 | 14.58 | $8.35 | 972124 |
| 2026-05-20 | 15.30 | $8.43 | 1.4M |
| 2026-05-19 | 16.01 | $8.31 | 2.7M |
| 2026-05-18 | 16.75 | $8.50 | 1.5M |
| 2026-05-15 | 17.48 | $8.76 | 1.5M |
| 2026-05-14 | 18.15 | $9.40 | 2.7M |
| 2026-05-13 | 18.73 | $8.74 | 1.9M |
| 2026-05-12 | 19.25 | $9.19 | 2.0M |
| 2026-05-11 | 19.74 | $10.46 | 3.7M |
| 2026-05-08 | 20.19 | $9.87 | 9.9M |
| 2026-05-07 | 20.65 | $17.33 | 2.1M |
| 2026-05-06 | 20.73 | $18.36 | 1.0M |
| 2026-05-05 | 20.73 | $17.03 | 1.2M |
| 2026-05-04 | 20.75 | $16.22 | 3.2M |
| 2026-05-01 | 20.81 | $21.33 | 372600 |
| 2026-04-30 | 20.61 | $21.06 | 811300 |
| 2026-04-29 | 20.42 | $21.51 | 590800 |
| 2026-04-28 | 20.18 | $22.41 | 379200 |
| 2026-04-27 | 19.85 | $22.85 | 546400 |
| 2026-04-24 | 19.52 | $23.44 | 723800 |
| 2026-04-23 | 19.20 | $22.75 | 480500 |
| 2026-04-22 | 18.89 | $22.75 | 1.5M |
| 2026-04-21 | 18.56 | $23.10 | 456700 |
| 2026-04-20 | 18.21 | $23.11 | 678200 |
| 2026-04-17 | 17.83 | $22.18 | 876400 |
| 2026-04-16 | 17.49 | $20.87 | 875000 |
| 2026-04-15 | 17.24 | $19.19 | 377800 |
| 2026-04-14 | 17.10 | $19.04 | 555500 |
| 2026-04-13 | 16.95 | $19.31 | 324500 |
| 2026-04-10 | 16.78 | $19.14 | 464600 |
| 2026-04-09 | 16.65 | $18.87 | 522000 |
| 2026-04-08 | 16.62 | $18.40 | 459300 |
| 2026-04-07 | 16.80 | $17.47 | 377400 |
| 2026-04-06 | 17.03 | $17.39 | 267600 |
| 2026-04-02 | 17.26 | $17.41 | 309900 |
| 2026-04-01 | 17.58 | $17.23 | 339100 |
| 2026-03-31 | 17.95 | $16.71 | 486500 |
| 2026-03-30 | 18.35 | $15.74 | 457900 |
| 2026-03-27 | 18.83 | $16.24 | 441100 |
| 2026-03-26 | 19.29 | $17.06 | 611400 |
| 2026-03-25 | 19.72 | $16.61 | 383600 |
| 2026-03-24 | 20.15 | $16.21 | 815400 |
| 2026-03-23 | 20.66 | $16.00 | 908600 |
| 2026-03-20 | 21.12 | $15.47 | 937300 |
| 2026-03-19 | 21.74 | $15.51 | 963200 |
| 2026-03-18 | 22.36 | $15.74 | 870300 |
| 2026-03-17 | 22.95 | $16.45 | 722700 |
| 2026-03-16 | 23.49 | $16.05 | 946300 |
| 2026-03-13 | 24.03 | $15.80 | 1.4M |
| 2026-03-12 | 24.59 | $16.57 | 1.6M |
| 2026-03-11 | 25.25 | $18.39 | 2.4M |
| 2026-03-10 | 25.83 | $22.04 | 534100 |
| 2026-03-09 | 26.24 | $22.03 | 715400 |
| 2026-03-06 | 26.63 | $21.94 | 1.2M |
| 2026-03-05 | 26.95 | $23.88 | 534900 |
| 2026-03-04 | 27.24 | $24.61 | 437300 |
| 2026-03-03 | 27.48 | $24.65 | 728500 |
| 2026-03-02 | 27.70 | $25.43 | 457100 |
| 2026-02-27 | 27.82 | $25.29 | 642300 |
| 2026-02-26 | 27.93 | $25.77 | 798800 |
| 2026-02-25 | 28.02 | $25.15 | 948100 |
| 2026-02-24 | 28.15 | $26.43 | 1.2M |
| 2026-02-23 | 28.18 | $25.28 | 989600 |
| 2026-02-20 | 28.31 | $27.82 | 336300 |
| 2026-02-19 | 28.34 | $27.78 | 488300 |
| 2026-02-18 | 28.38 | $27.60 | 358000 |
| 2026-02-17 | 28.35 | $27.24 | 480900 |
| 2026-02-13 | 28.42 | $26.81 | 498000 |
| 2026-02-12 | 28.55 | $27.12 | 1.5M |
| 2026-02-11 | 28.60 | $29.72 | 534400 |
| 2026-02-10 | 28.51 | $30.05 | 468500 |
| 2026-02-09 | 28.38 | $30.23 | 591900 |
| 2026-02-06 | 28.22 | $29.89 | 918900 |
| 2026-02-05 | 28.04 | $28.16 | 475100 |
| 2026-02-04 | 27.94 | $29.75 | 658200 |
| 2026-02-03 | 27.74 | $29.42 | 739600 |
| 2026-02-02 | 27.55 | $28.98 | 519500 |
| 2026-01-30 | 27.35 | $27.88 | 597300 |
| 2026-01-29 | 27.21 | $27.61 | 535100 |
| 2026-01-28 | 27.09 | $27.42 | 310500 |
| 2026-01-27 | 27.00 | $27.89 | 417500 |
| 2026-01-26 | 26.88 | $27.02 | 328000 |
| 2026-01-23 | 26.80 | $27.79 | 341100 |
| 2026-01-22 | 26.68 | $28.47 | 251700 |
| 2026-01-21 | 26.50 | $28.57 | 945000 |
| 2026-01-20 | 26.33 | $27.06 | 616100 |
| 2026-01-16 | 26.23 | $28.58 | 583300 |
| 2026-01-15 | 26.07 | $29.37 | 732400 |
| 2026-01-14 | 25.88 | $28.23 | 559400 |
| 2026-01-13 | 25.76 | $27.80 | 339900 |
| 2026-01-12 | 25.65 | $27.44 | 667000 |
| 2026-01-09 | 25.55 | $27.06 | 711200 |
| 2026-01-08 | 25.50 | $26.25 | 437000 |
| 2026-01-07 | 25.47 | $26.14 | 661900 |
| 2026-01-06 | 25.44 | $25.90 | 426600 |
| 2026-01-05 | 25.44 | $25.45 | 563700 |
| 2026-01-02 | 25.44 | $25.13 | 243400 |
| 2025-12-31 | 25.45 | $25.00 | 383500 |
| 2025-12-30 | 25.45 | $25.29 | 327400 |
| 2025-12-29 | 25.39 | $25.53 | 289900 |
| 2025-12-26 | 25.26 | $25.52 | 247100 |
| 2025-12-24 | 25.12 | $25.45 | 147900 |
| 2025-12-23 | 24.94 | $25.34 | 241800 |
| 2025-12-22 | 24.73 | $24.98 | 337300 |
| 2025-12-19 | 24.50 | $25.01 | 655000 |
| 2025-12-18 | 24.23 | $25.17 | 338800 |
| 2025-12-17 | 23.98 | $25.24 | 410300 |
| 2025-12-16 | 23.77 | $25.67 | 321300 |
| 2025-12-15 | 23.54 | $25.92 | 530400 |
| 2025-12-12 | 23.30 | $25.47 | 406200 |
| 2025-12-11 | 23.09 | $25.50 | 878900 |
| 2025-12-10 | 22.93 | $26.00 | 508200 |
| 2025-12-09 | 22.72 | $25.64 | 375000 |
| 2025-12-08 | 22.52 | $25.53 | 564500 |
| 2025-12-05 | 22.28 | $25.90 | 604100 |
| 2025-12-04 | 22.03 | $25.56 | 481600 |
| 2025-12-03 | 21.64 | $25.20 | 574800 |
| 2025-12-02 | 21.29 | $25.01 | 660000 |
| 2025-12-01 | 20.94 | $24.19 | 715800 |
| 2025-11-28 | 20.67 | $22.97 | 285000 |
| 2025-11-26 | 20.45 | $22.66 | 577400 |
| 2025-11-25 | 20.28 | $21.92 | 503800 |
| 2025-11-24 | 20.18 | $21.01 | 830300 |
| 2025-11-21 | 20.11 | $20.38 | 710000 |
| 2025-11-20 | 20.08 | $19.74 | 611500 |
| 2025-11-19 | 20.04 | $20.13 | 566800 |
| 2025-11-18 | 19.98 | $21.05 | 454400 |
| 2025-11-17 | 19.95 | $21.01 | 500400 |
| 2025-11-14 | 19.86 | $21.18 | 699200 |
| 2025-11-13 | 19.81 | $21.23 | 917700 |
| 2025-11-12 | 19.79 | $22.37 | 783400 |
| 2025-11-11 | 19.67 | $21.71 | 558800 |
| 2025-11-10 | 19.65 | $21.56 | 1.1M |
| 2025-11-07 | 19.65 | $20.91 | 1.2M |
| 2025-11-06 | 19.74 | $20.90 | 1.4M |
| 2025-11-05 | 19.87 | $17.69 | 844000 |
| 2025-11-04 | 20.20 | $18.14 | 746900 |
| 2025-11-03 | 20.48 | $18.01 | 669100 |
| 2025-10-31 | 20.77 | $18.81 | 517400 |
| 2025-10-30 | 21.00 | $18.67 | 695300 |
| 2025-10-29 | 21.26 | $19.24 | 512900 |
| 2025-10-28 | 21.55 | $19.76 | 614600 |
| 2025-10-27 | 21.84 | $19.78 | 569800 |
| 2025-10-24 | 22.16 | $19.66 | 487700 |
| 2025-10-23 | 22.52 | $18.96 | 1.1M |
| 2025-10-22 | 22.95 | $19.02 | 825400 |
| 2025-10-21 | 23.39 | $20.48 | 991700 |
| 2025-10-20 | 23.73 | $19.19 | 3.9M |
| 2025-10-17 | 24.16 | $20.14 | 1.1M |
| 2025-10-16 | 24.45 | $20.82 | 1.1M |
| 2025-10-15 | 24.76 | $19.99 | 1.2M |
| 2025-10-14 | 25.09 | $21.19 | 747500 |
| 2025-10-13 | 25.50 | $21.72 | 847800 |
| 2025-10-10 | 25.91 | $22.59 | 850200 |
| 2025-10-09 | 26.25 | $23.53 | 928400 |
| 2025-10-08 | 26.57 | $24.38 | 944000 |
| 2025-10-07 | 26.83 | $23.69 | 866800 |
| 2025-10-06 | 27.13 | $23.75 | 659600 |
| 2025-10-03 | 27.43 | $23.43 | 1.2M |
| 2025-10-02 | 27.74 | $23.90 | 805800 |
| 2025-10-01 | 28.07 | $24.95 | 1.1M |
| 2025-09-30 | 28.32 | $25.64 | 706200 |
| 2025-09-29 | 28.50 | $26.25 | 757500 |
| 2025-09-26 | 28.69 | $26.73 | 546500 |
| 2025-09-25 | 28.87 | $27.64 | 353300 |
| 2025-09-24 | 29.08 | $27.72 | 435000 |
| 2025-09-23 | 29.19 | $27.39 | 548800 |
| 2025-09-22 | 29.31 | $27.78 | 947400 |
| 2025-09-19 | 29.46 | $25.99 | 1.5M |
| 2025-09-18 | 29.56 | $26.84 | 718800 |
| 2025-09-17 | 29.61 | $26.73 | 1.3M |
| 2025-09-16 | 29.70 | $29.25 | 356200 |
| 2025-09-15 | 29.65 | $30.01 | 575300 |
| 2025-09-12 | 29.64 | $29.35 | 386100 |
| 2025-09-11 | 29.70 | $29.89 | 565200 |
| 2025-09-10 | 29.65 | $29.65 | 383900 |
| 2025-09-09 | 29.62 | $29.75 | 408200 |
| 2025-09-08 | 29.56 | $29.66 | 338000 |
| 2025-09-05 | 29.59 | $29.74 | 279200 |
| 2025-09-04 | 29.59 | $30.38 | 237400 |
| 2025-09-03 | 29.57 | $29.99 | 492000 |
| 2025-09-02 | 29.57 | $29.27 | 340700 |
| 2025-08-29 | 29.58 | $30.03 | 305300 |
| 2025-08-28 | 29.53 | $30.41 | 424000 |
| 2025-08-27 | 29.53 | $31.76 | 634000 |
| 2025-08-26 | 29.48 | $29.93 | 524700 |
| 2025-08-25 | 29.54 | $29.78 | 519200 |
| 2025-08-22 | 29.66 | $30.87 | 1.1M |
| 2025-08-21 | 29.73 | $27.90 | 639200 |
| 2025-08-20 | 29.89 | $27.79 | 774300 |
| 2025-08-19 | 30.03 | $28.54 | 456500 |
| 2025-08-18 | 29.99 | $28.30 | 867800 |
| 2025-08-15 | 29.93 | $29.77 | 434700 |
| 2025-08-14 | 29.78 | $30.49 | 648500 |
| 2025-08-13 | 29.62 | $28.99 | 1.0M |
| 2025-08-12 | 29.53 | $29.12 | 1.3M |
| 2025-08-11 | 29.43 | $28.57 | 757200 |
| 2025-08-08 | 29.39 | $30.25 | 452600 |
| 2025-08-07 | 29.24 | $29.68 | 556700 |
| 2025-08-06 | 29.19 | $29.89 | 351600 |
| 2025-08-05 | 29.08 | $29.97 | 354300 |
| 2025-08-04 | 28.96 | $29.46 | 423900 |
| 2025-08-01 | 28.82 | $29.19 | 787600 |
| 2025-07-31 | 28.69 | $30.39 | 408200 |
| 2025-07-30 | 28.49 | $30.79 | 434900 |
| 2025-07-29 | 28.19 | $31.03 | 409800 |
| 2025-07-28 | 27.86 | $32.27 | 311900 |
| 2025-07-25 | 27.51 | $32.11 | 494200 |
| 2025-07-24 | 27.11 | $31.25 | 872700 |
| 2025-07-23 | 26.67 | $30.45 | 1.5M |
| 2025-07-22 | 26.27 | $27.80 | 517400 |
| 2025-07-21 | 25.99 | $27.06 | 443200 |
| 2025-07-18 | 25.74 | $26.81 | 357600 |
| 2025-07-17 | 25.51 | $27.30 | 377600 |
| 2025-07-16 | 25.29 | $27.15 | 398600 |
| 2025-07-15 | 25.10 | $27.27 | 537700 |
| 2025-07-14 | 24.75 | $27.63 | 531300 |
| 2025-07-11 | 24.39 | $27.37 | 433000 |
| 2025-07-10 | 24.00 | $28.56 | 619600 |
| 2025-07-09 | 23.55 | $27.65 | 404800 |
| 2025-07-08 | 23.14 | $27.60 | 482300 |
| 2025-07-07 | 22.69 | $26.81 | 594900 |
| 2025-07-03 | 22.28 | $26.50 | 308700 |
| 2025-07-02 | 21.86 | $26.32 | 657800 |
| 2025-07-01 | 21.44 | $24.80 | 529500 |
| 2025-06-30 | 21.04 | $24.54 | 350000 |
| 2025-06-27 | 20.65 | $25.15 | 1.1M |
| 2025-06-26 | 20.25 | $24.26 | 1.0M |
| 2025-06-25 | 19.86 | $22.46 | 538900 |
| 2025-06-24 | 19.60 | $22.37 | 678700 |
| 2025-06-23 | 19.32 | $22.11 | 1.1M |
| 2025-06-20 | 19.08 | $22.18 | 923000 |
| 2025-06-18 | 18.79 | $22.13 | 652900 |
| 2025-06-17 | 18.59 | $22.88 | 773200 |
| 2025-06-16 | 18.37 | $23.49 | 726800 |
| 2025-06-13 | 18.15 | $20.21 | 537700 |
| 2025-06-12 | 18.08 | $20.40 | 642700 |
| 2025-06-11 | 18.00 | $19.48 | 514600 |
| 2025-06-10 | 17.97 | $19.58 | 322500 |
| 2025-06-09 | 17.95 | $19.53 | 828400 |
| 2025-06-06 | 17.79 | $18.69 | 411800 |
| 2025-06-05 | 17.72 | $18.60 | 439400 |
| 2025-06-04 | 17.65 | $17.99 | 289200 |
| 2025-06-03 | 17.58 | $17.99 | 457200 |
| 2025-06-02 | 17.56 | $16.76 | 373900 |
| 2025-05-30 | 17.61 | $16.78 | 473800 |
| 2025-05-29 | 17.61 | $17.05 | 323700 |
| 2025-05-28 | 17.49 | $16.56 | 315900 |
| 2025-05-27 | 17.37 | $17.12 | 551400 |
| 2025-05-23 | 17.24 | $16.79 | 435000 |
| 2025-05-22 | 17.13 | $17.29 | 470900 |
| 2025-05-21 | 17.08 | $16.51 | 544700 |
| 2025-05-20 | 17.03 | $18.04 | 354600 |
| 2025-05-19 | 16.90 | $18.47 | 335900 |
| 2025-05-16 | 16.71 | $19.17 | 434200 |
| 2025-05-15 | 16.54 | $18.88 | 350300 |
| 2025-05-14 | 16.33 | $18.78 | 463000 |
| 2025-05-13 | 16.12 | $18.90 | 866100 |
| 2025-05-12 | 15.90 | $19.03 | 1.1M |
| 2025-05-09 | 15.63 | $16.32 | 725000 |
| 2025-05-08 | 15.47 | $17.27 | 1.3M |
| 2025-05-07 | 15.30 | $17.23 | 685000 |
| 2025-05-06 | 14.97 | $16.75 | 519100 |
| 2025-05-05 | 14.75 | $17.44 | 697600 |
| 2025-05-02 | 14.54 | $17.72 | 1.2M |
| 2025-05-01 | 14.40 | $16.79 | 1.0M |
| 2025-04-30 | 14.60 | $14.72 | 433100 |
| 2025-04-29 | 14.84 | $14.23 | 402900 |
| 2025-04-28 | 15.13 | $14.52 | 599000 |
| 2025-04-25 | 15.44 | $14.62 | 544000 |
| 2025-04-24 | 15.76 | $16.18 | 565500 |
| 2025-04-23 | 15.98 | $15.53 | 850700 |
| 2025-04-22 | 16.25 | $15.35 | 773000 |
| 2025-04-21 | 16.57 | $14.85 | 916800 |
| 2025-04-17 | 16.89 | $15.63 | 563600 |
| 2025-04-16 | 17.17 | $14.66 | 690100 |
| 2025-04-15 | 17.50 | $14.61 | 713400 |
| 2025-04-14 | 17.80 | $14.56 | 728300 |
| 2025-04-11 | 18.08 | $13.52 | 1.0M |
| 2025-04-10 | 18.40 | $13.31 | 1.6M |
| 2025-04-09 | 18.68 | $13.85 | 2.3M |
| 2025-04-08 | 18.87 | $10.50 | 1.6M |
| 2025-04-07 | 19.22 | $12.45 | 1.9M |
| 2025-04-04 | 19.50 | $13.12 | 2.2M |
| 2025-04-03 | 19.88 | $14.95 | 1.3M |
| 2025-04-02 | 20.16 | $20.74 | 392400 |
| 2025-04-01 | 20.18 | $19.59 | 557600 |
| 2025-03-31 | 20.31 | $20.09 | 417700 |
| 2025-03-28 | 20.43 | $20.72 | 299200 |
| 2025-03-27 | 20.52 | $20.90 | 307000 |
| 2025-03-26 | 20.62 | $20.73 | 655700 |
| 2025-03-25 | 20.87 | $20.91 | 538700 |
| 2025-03-24 | 21.20 | $21.70 | 396200 |
| 2025-03-21 | 21.49 | $21.25 | 757600 |
| 2025-03-20 | 21.82 | $21.21 | 643400 |
| 2025-03-19 | 22.28 | $21.31 | 836500 |
| 2025-03-18 | 22.77 | $20.51 | 873400 |
| 2025-03-17 | 23.33 | $20.25 | 658200 |
| 2025-03-14 | 23.85 | $19.99 | 789900 |
| 2025-03-13 | 24.36 | $18.87 | 679200 |
| 2025-03-12 | 24.94 | $17.65 | 922100 |
| 2025-03-11 | 25.64 | $17.41 | 904200 |
| 2025-03-10 | 26.37 | $18.07 | 979700 |
| 2025-03-07 | 27.08 | $20.70 | 887100 |
| 2025-03-06 | 27.66 | $20.50 | 623500 |
| 2025-03-05 | 28.21 | $21.20 | 835400 |
| 2025-03-04 | 28.73 | $22.15 | 643500 |
| 2025-03-03 | 29.16 | $22.55 | 972200 |
| 2025-02-28 | 29.64 | $22.47 | 1.2M |
| 2025-02-27 | 30.16 | $23.00 | 1.7M |
| 2025-02-26 | 30.68 | $25.75 | 758000 |
| 2025-02-25 | 31.08 | $27.43 | 477300 |
| 2025-02-24 | 31.44 | $27.50 | 848700 |
| 2025-02-21 | 31.74 | $27.94 | 748400 |
| 2025-02-20 | 32.01 | $30.34 | 243000 |
| 2025-02-19 | 32.20 | $31.14 | 426800 |
| 2025-02-18 | 32.39 | $31.68 | 463500 |
| 2025-02-14 | 32.50 | $30.63 | 490200 |
| 2025-02-13 | 32.62 | $30.30 | 543800 |
| 2025-02-12 | 32.79 | $30.32 | 445800 |
| 2025-02-11 | 32.98 | $31.74 | 280700 |
| 2025-02-10 | 33.11 | $32.06 | 358400 |
| 2025-02-07 | 33.12 | $32.23 | 673000 |
| 2025-02-06 | 33.11 | $32.21 | 456700 |
| 2025-02-05 | 33.09 | $31.63 | 621800 |
| 2025-02-04 | 33.14 | $31.46 | 393600 |
| 2025-02-03 | 33.24 | $30.75 | 1.0M |
| 2025-01-31 | 33.29 | $32.25 | 739200 |
| 2025-01-30 | 33.29 | $32.92 | 436800 |
| 2025-01-29 | 33.29 | $33.37 | 598800 |
| 2025-01-28 | 33.13 | $33.65 | 532800 |
| 2025-01-27 | 32.98 | $34.62 | 879000 |
| 2025-01-24 | 32.67 | $33.51 | 532400 |
| 2025-01-23 | 32.42 | $33.46 | 652100 |
| 2025-01-22 | 32.19 | $34.14 | 270300 |
| 2025-01-21 | 32.03 | $34.85 | 480600 |
| 2025-01-17 | 31.86 | $33.89 | 445000 |
| 2025-01-16 | 31.77 | $33.05 | 397600 |
| 2025-01-15 | 31.72 | $33.60 | 269500 |
| 2025-01-14 | 31.68 | $34.14 | 272100 |
| 2025-01-13 | 31.65 | $34.36 | 723700 |
| 2025-01-10 | 31.62 | $32.23 | 238200 |
| 2025-01-08 | 31.68 | $32.01 | 294400 |
| 2025-01-07 | 31.77 | $32.00 | 440500 |
| 2025-01-06 | 31.86 | $32.55 | 812700 |
| 2025-01-03 | 31.92 | $33.37 | 604000 |
| 2025-01-02 | 31.97 | $31.86 | 435000 |
| 2024-12-31 | 32.10 | $32.25 | 652400 |
| 2024-12-30 | 32.29 | $32.90 | 845500 |
| 2024-12-27 | 32.47 | $30.14 | 361800 |
| 2024-12-26 | 32.77 | $30.68 | 624700 |
| 2024-12-24 | 33.03 | $28.40 | 391500 |
| 2024-12-23 | 33.39 | $28.47 | 758000 |
| 2024-12-20 | 33.76 | $28.93 | 1.5M |
| 2024-12-19 | 34.09 | $30.87 | 448700 |
| 2024-12-18 | 34.30 | $31.41 | 574000 |
| 2024-12-17 | 34.45 | $32.09 | 293200 |
| 2024-12-16 | 34.50 | $32.15 | 355200 |
| 2024-12-13 | 34.62 | $32.84 | 480400 |
| 2024-12-12 | 34.78 | $33.50 | 537400 |
| 2024-12-11 | 34.89 | $33.73 | 361900 |
| 2024-12-10 | 34.94 | $33.39 | 447100 |
| 2024-12-09 | 35.04 | $33.84 | 438200 |
| 2024-12-06 | 35.12 | $33.91 | 664300 |
| 2024-12-05 | 35.27 | $33.76 | 406900 |
| 2024-12-04 | 35.48 | $34.30 | 484300 |
| 2024-12-03 | 35.59 | $34.39 | 542000 |
| 2024-12-02 | 35.55 | $36.00 | 876200 |
| 2024-11-29 | 35.47 | $36.69 | 264000 |
| 2024-11-27 | 35.40 | $35.99 | 356800 |
| 2024-11-26 | 35.46 | $36.03 | 595700 |
| 2024-11-25 | 35.51 | $35.44 | 691300 |
| 2024-11-22 | 35.60 | $35.88 | 266100 |
| 2024-11-21 | 35.65 | $35.68 | 385400 |
| 2024-11-20 | 35.70 | $34.94 | 370700 |
| 2024-11-19 | 35.79 | $34.47 | 370900 |
| 2024-11-18 | 35.94 | $33.02 | 854900 |
| 2024-11-15 | 36.26 | $34.52 | 436800 |
| 2024-11-14 | 36.52 | $36.07 | 534000 |
| 2024-11-13 | 36.72 | $35.70 | 678000 |
| 2024-11-12 | 36.83 | $34.84 | 787900 |
| 2024-11-11 | 36.90 | $35.40 | 810000 |
| 2024-11-08 | 36.91 | $35.40 | 626900 |
| 2024-11-07 | 36.98 | $36.85 | 801800 |
| 2024-11-06 | 36.92 | $37.92 | 1.5M |
| 2024-11-05 | 36.83 | $36.50 | 1.7M |
| 2024-11-04 | 36.88 | $33.73 | 1.0M |
| 2024-11-01 | 37.07 | $34.24 | 946000 |
| 2024-10-31 | 37.13 | $35.33 | 697600 |
| 2024-10-30 | 37.07 | $37.28 | 761100 |
| 2024-10-29 | 36.98 | $36.99 | 482400 |
| 2024-10-28 | 36.85 | $37.30 | 422400 |
| 2024-10-25 | 36.75 | $36.89 | 305800 |
| 2024-10-24 | 36.68 | $36.58 | 468500 |
| 2024-10-23 | 36.63 | $36.75 | 409100 |
| 2024-10-22 | 36.58 | $37.50 | 649200 |
| 2024-10-21 | 36.57 | $39.42 | 713900 |
| 2024-10-18 | 36.43 | $39.66 | 1.1M |
| 2024-10-17 | 36.25 | $40.16 | 2.0M |
| 2024-10-16 | 36.10 | $37.83 | 694800 |
| 2024-10-15 | 36.03 | $36.32 | 518300 |
| 2024-10-14 | 36.02 | $35.62 | 425400 |
| 2024-10-11 | 35.99 | $36.72 | 440600 |
| 2024-10-10 | 35.93 | $35.62 | 617300 |
| 2024-10-09 | 35.85 | $36.08 | 501600 |
| 2024-10-08 | 35.68 | $37.49 | 359900 |
| 2024-10-07 | 35.48 | $37.65 | 1.1M |
| 2024-10-04 | 35.20 | $35.39 | 361800 |
| 2024-10-03 | 35.03 | $34.07 | 387000 |
| 2024-10-02 | 34.91 | $35.47 | 460600 |
| 2024-10-01 | 34.81 | $34.41 | 602200 |
| 2024-09-30 | 34.71 | $35.40 | 659300 |
| 2024-09-27 | 34.52 | $35.43 | 448900 |
| 2024-09-26 | 34.41 | $35.52 | 854300 |
| 2024-09-25 | 34.25 | $35.93 | 923300 |
| 2024-09-24 | 34.11 | $37.23 | 1.0M |
| 2024-09-23 | 33.90 | $36.64 | 1.3M |
| 2024-09-20 | 33.67 | $35.94 | 4.1M |
| 2024-09-19 | 33.44 | $37.19 | 889200 |
| 2024-09-18 | 33.11 | $36.43 | 791300 |
| 2024-09-17 | 32.82 | $36.23 | 1.1M |
| 2024-09-16 | 32.56 | $35.00 | 1.3M |
| 2024-09-13 | 32.23 | $35.41 | 1.1M |
| 2024-09-12 | 31.84 | $34.02 | 846600 |
| 2024-09-11 | 31.39 | $32.79 | 796500 |
| 2024-09-10 | 31.03 | $33.36 | 677900 |
| 2024-09-09 | 30.60 | $32.10 | 1.2M |
| 2024-09-06 | 30.29 | $31.94 | 486900 |
| 2024-09-05 | 30.06 | $31.82 | 581700 |
| 2024-09-04 | 29.59 | $33.50 | 673300 |
| 2024-09-03 | 28.99 | $32.24 | 632700 |
| 2024-08-30 | 28.45 | $31.77 | 677300 |
| 2024-08-29 | 27.96 | $33.08 | 502600 |
| 2024-08-28 | 27.50 | $32.44 | 847700 |
| 2024-08-27 | 27.15 | $33.13 | 770600 |
| 2024-08-26 | 26.74 | $32.99 | 926500 |
| 2024-08-23 | 26.30 | $32.02 | 725100 |
| 2024-08-22 | 26.00 | $31.28 | 768100 |
| 2024-08-21 | 25.81 | $30.61 | 652100 |
| 2024-08-20 | 25.55 | $30.57 | 1.2M |
| 2024-08-19 | 25.28 | $31.07 | 1.1M |
| 2024-08-16 | 24.98 | $28.55 | 1.2M |
| 2024-08-15 | 24.81 | $27.49 | 1.2M |
| 2024-08-14 | 24.66 | $25.13 | 664100 |
| 2024-08-13 | 24.66 | $25.46 | 603300 |
| 2024-08-12 | 24.64 | $24.76 | 649800 |
| 2024-08-09 | 24.65 | $26.00 | 900800 |
| 2024-08-08 | 24.53 | $27.24 | 1.7M |
| 2024-08-07 | 24.24 | $22.50 | 1.1M |
| 2024-08-06 | 24.08 | $21.37 | 933800 |
| 2024-08-05 | 23.94 | $21.51 | 879900 |
| 2024-08-02 | 23.83 | $21.97 | 682300 |
| 2024-08-01 | 23.68 | $23.98 | 875400 |
| 2024-07-31 | 23.45 | $25.36 | 622800 |
| 2024-07-30 | 23.15 | $24.96 | 889900 |
| 2024-07-29 | 22.85 | $24.09 | 700500 |
| 2024-07-26 | 22.60 | $26.00 | 627200 |
| 2024-07-25 | 22.30 | $27.67 | 1.3M |
| 2024-07-24 | 21.90 | $25.30 | 535900 |
| 2024-07-23 | 21.59 | $25.15 | 484800 |
| 2024-07-22 | 21.27 | $25.05 | 663700 |
| 2024-07-19 | 21.02 | $25.26 | 484300 |
| 2024-07-18 | 20.80 | $24.50 | 622000 |
| 2024-07-17 | 20.63 | $24.97 | 598300 |
| 2024-07-16 | 20.46 | $25.20 | 993000 |
| 2024-07-15 | 20.24 | $24.84 | 946300 |
| 2024-07-12 | 20.01 | $23.62 | 1.3M |
| 2024-07-11 | 19.88 | $21.43 | 741700 |
| 2024-07-10 | 19.85 | $19.36 | 549400 |
| 2024-07-09 | 19.97 | $18.65 | 921800 |
| 2024-07-08 | 20.07 | $19.33 | 800200 |
| 2024-07-05 | 20.07 | $18.79 | 609500 |
| 2024-07-03 | 20.10 | $19.45 | 319700 |
| 2024-07-02 | 20.06 | $19.34 | 542400 |
| 2024-07-01 | 19.95 | $19.09 | 681600 |
| 2024-06-28 | 19.84 | $19.04 | 1.8M |
| 2024-06-27 | 19.72 | $19.88 | 763100 |
| 2024-06-26 | 19.44 | $19.67 | 789600 |
| 2024-06-25 | 19.21 | $19.09 | 877500 |
| 2024-06-24 | 18.87 | $18.80 | 1.4M |
| 2024-06-21 | 18.56 | $20.18 | 3.9M |
| 2024-06-20 | 18.16 | $20.86 | 1.2M |
| 2024-06-18 | 17.75 | $20.98 | 983600 |
| 2024-06-17 | 17.37 | $21.50 | 968100 |
| 2024-06-14 | 17.01 | $20.88 | 1.1M |
| 2024-06-13 | 16.74 | $20.22 | 1.3M |
| 2024-06-12 | 16.45 | $21.00 | 1.4M |
| 2024-06-11 | 16.14 | $20.97 | 1.7M |
| 2024-06-10 | 15.90 | $21.71 | 1.7M |
| 2024-06-07 | 15.58 | $20.67 | 1.4M |
| 2024-06-06 | 15.39 | $19.35 | 722200 |
| 2024-06-05 | 15.50 | $19.24 | 1.2M |
| 2024-06-04 | 15.58 | $18.67 | 1.7M |
| 2024-06-03 | 15.68 | $17.23 | 1.3M |
| 2024-05-31 | 15.91 | $16.80 | 1.9M |
| 2024-05-30 | 16.13 | $16.74 | 1.9M |
| 2024-05-29 | 16.34 | $14.33 | 1.9M |
| 2024-05-28 | 16.73 | $15.00 | 1.7M |
| 2024-05-24 | 17.10 | $12.33 | 1.8M |
| 2024-05-23 | 17.60 | $12.50 | 2.0M |
| 2024-05-22 | 18.13 | $12.25 | 1.6M |
| 2024-05-21 | 18.68 | $12.56 | 4.6M |
| 2024-05-20 | 19.25 | $13.50 | 1.9M |
| 2024-05-17 | 19.76 | $14.28 | 1.4M |
| 2024-05-16 | 20.23 | $15.40 | 1.6M |
| 2024-05-15 | 20.60 | $14.41 | 1.2M |
| 2024-05-14 | 21.01 | $14.82 | 1.4M |
| 2024-05-13 | 21.53 | $16.16 | 1.6M |
| 2024-05-10 | 21.95 | $15.44 | 2.2M |
| 2024-05-09 | 22.45 | $16.76 | 5.1M |
| 2024-05-08 | 23.00 | $21.51 | 758300 |
| 2024-05-07 | 23.35 | $20.91 | 640800 |
| 2024-05-06 | 23.80 | $20.76 | 764700 |
| 2024-05-03 | 24.23 | $21.78 | 596100 |
| 2024-05-02 | 24.55 | $21.12 | 594200 |
| 2024-05-01 | 24.89 | $21.05 | 548800 |
| 2024-04-30 | 25.21 | $22.02 | 528300 |
| 2024-04-29 | 25.48 | $22.52 | 523700 |
| 2024-04-26 | 25.81 | $22.27 | 940100 |
| 2024-04-25 | 26.25 | $23.04 | 583900 |
| 2024-04-24 | 26.60 | $23.30 | 1.0M |
| 2024-04-23 | 26.89 | $24.00 | 881000 |
| 2024-04-22 | 27.14 | $23.55 | 795000 |
| 2024-04-19 | 27.42 | $23.78 | 906700 |
| 2024-04-18 | 27.66 | $22.75 | 877500 |
| 2024-04-17 | 27.88 | $22.65 | 908800 |
| 2024-04-16 | 28.10 | $25.22 | 738100 |
| 2024-04-15 | 28.17 | $24.52 | 1.0M |
| 2024-04-12 | 28.35 | $25.58 | 769600 |
| 2024-04-11 | 28.49 | $27.60 | 784200 |
| 2024-04-10 | 28.58 | $28.55 | 914100 |
| 2024-04-09 | 28.63 | $30.01 | 706700 |
| 2024-04-08 | 28.63 | $29.28 | 584900 |
| 2024-04-05 | 28.69 | $28.18 | 712100 |
| 2024-04-04 | 28.84 | $28.01 | 862400 |
| 2024-04-03 | 28.98 | $27.46 | 767500 |
| 2024-04-02 | 29.12 | $27.42 | 998500 |
| 2024-04-01 | 29.34 | $28.93 | 873800 |
| 2024-03-28 | 29.49 | $31.11 | 990100 |
| 2024-03-27 | 29.79 | $30.00 | 754200 |
| 2024-03-26 | 30.25 | $29.15 | 1.1M |
| 2024-03-25 | 30.80 | $28.96 | 887900 |
| 2024-03-22 | 31.34 | $29.15 | 897700 |
| 2024-03-21 | 31.88 | $28.75 | 1.3M |
| 2024-03-20 | 32.39 | $27.07 | 814300 |
| 2024-03-19 | 33.02 | $27.13 | 1.2M |
| 2024-03-18 | 33.71 | $26.60 | 1.8M |
| 2024-03-15 | 34.34 | $28.01 | 5.8M |
| 2024-03-14 | 34.99 | $28.35 | 1.3M |
| 2024-03-13 | 35.63 | $29.50 | 665400 |
| 2024-03-12 | 36.18 | $29.51 | 766300 |
| 2024-03-11 | 36.84 | $30.04 | 770000 |
| 2024-03-08 | 37.41 | $30.41 | 624600 |
| 2024-03-07 | 38.02 | $31.30 | 2.1M |
| 2024-03-06 | 38.67 | $30.75 | 1.1M |
| 2024-03-05 | 39.31 | $30.26 | 1.0M |
| 2024-03-04 | 39.91 | $31.78 | 2.2M |
| 2024-03-01 | 40.50 | $32.04 | 2.7M |
| 2024-02-29 | 41.09 | $37.13 | 1.5M |
| 2024-02-28 | 41.45 | $39.15 | 551500 |
| 2024-02-27 | 41.75 | $40.15 | 520200 |
| 2024-02-26 | 42.08 | $39.67 | 746200 |
| 2024-02-23 | 42.43 | $40.07 | 853500 |
| 2024-02-22 | 42.77 | $38.89 | 889500 |
| 2024-02-21 | 43.26 | $39.67 | 923600 |
| 2024-02-20 | 43.76 | $40.89 | 646200 |
| 2024-02-16 | 44.37 | $39.27 | 797800 |
| 2024-02-15 | 44.97 | $41.03 | 898600 |
| 2024-02-14 | 45.54 | $41.15 | 618700 |
| 2024-02-13 | 46.13 | $40.41 | 750700 |
| 2024-02-12 | 46.80 | $42.80 | 696800 |
| 2024-02-09 | 47.47 | $41.43 | 702300 |
| 2024-02-08 | 48.22 | $42.62 | 559100 |
| 2024-02-07 | 48.98 | $44.29 | 633500 |
| 2024-02-06 | 49.94 | $43.49 | 462700 |
| 2024-02-05 | 50.98 | $42.21 | 539100 |
| 2024-02-02 | 51.99 | $43.69 | 673800 |
| 2024-02-01 | 53.00 | $43.72 | 734200 |
| 2024-01-31 | 53.91 | $44.33 | 728200 |
| 2024-01-30 | 54.81 | $45.31 | 727600 |
| 2024-01-29 | 55.69 | $46.68 | 551400 |
| 2024-01-26 | 56.54 | $46.55 | 404100 |
| 2024-01-25 | 57.41 | $46.87 | 770300 |
| 2024-01-24 | 58.32 | $48.81 | 1.0M |
| 2024-01-23 | 59.16 | $49.66 | 1.6M |
| 2024-01-22 | 59.95 | $53.00 | 2.9M |
| 2024-01-19 | 60.48 | $51.30 | 467900 |
| 2024-01-18 | 61.21 | $52.47 | 484100 |
| 2024-01-17 | 61.79 | $53.05 | 786500 |
| 2024-01-16 | 62.34 | $53.62 | 697300 |
| 2024-01-12 | 62.93 | $56.34 | 428000 |
| 2024-01-11 | 63.31 | $56.48 | 818200 |
| 2024-01-10 | 63.67 | $57.82 | 891800 |
| 2024-01-09 | 63.95 | $63.38 | 225700 |
| 2024-01-08 | 63.96 | $64.28 | 300400 |
| 2024-01-05 | 63.93 | $62.45 | 357200 |
| 2024-01-04 | 64.01 | $63.93 | 630000 |
| 2024-01-03 | 64.05 | $61.93 | 403700 |
| 2024-01-02 | 64.26 | $62.22 | 258800 |
| 2023-12-29 | 64.43 | $62.87 | 215300 |
| 2023-12-28 | 64.46 | $63.71 | 151200 |
| 2023-12-27 | 64.45 | $63.93 | 237300 |
| 2023-12-26 | 64.43 | $65.08 | 126800 |
| 2023-12-22 | 64.34 | $65.61 | 306700 |
| 2023-12-21 | 64.31 | $65.53 | 479900 |
| 2023-12-20 | 64.27 | $63.63 | 427600 |
| 2023-12-19 | 64.34 | $65.78 | 383100 |
| 2023-12-18 | 64.33 | $64.12 | 322300 |
| 2023-12-15 | 64.42 | $64.05 | 1.5M |
| 2023-12-14 | 64.45 | $65.36 | 294700 |
| 2023-12-13 | 64.51 | $64.02 | 461300 |
| 2023-12-12 | 64.62 | $63.71 | 228600 |
| 2023-12-11 | 64.63 | $63.45 | 206500 |
| 2023-12-08 | 64.69 | $63.53 | 221900 |
| 2023-12-07 | 64.72 | $63.74 | 280000 |
| 2023-12-06 | 64.76 | $63.93 | 322800 |
| 2023-12-05 | 64.89 | $64.76 | 180500 |
| 2023-12-04 | 65.00 | $66.20 | 203900 |
| 2023-12-01 | 65.00 | $65.58 | 267800 |
| 2023-11-30 | 64.99 | $63.53 | 314900 |
| 2023-11-29 | 64.95 | $63.52 | 279300 |
| 2023-11-28 | 65.00 | $63.53 | 171500 |
| 2023-11-27 | 65.37 | $63.30 | 223400 |
| 2023-11-24 | 65.72 | $65.01 | 64900 |
| 2023-11-22 | 66.06 | $64.72 | 361800 |
| 2023-11-21 | 66.48 | $64.91 | 314100 |
| 2023-11-20 | 66.95 | $65.63 | 314000 |
| 2023-11-17 | 67.38 | $65.83 | 907800 |
| 2023-11-16 | 67.87 | $64.76 | 331100 |
| 2023-11-15 | 68.43 | $66.47 | 449900 |
| 2023-11-14 | 68.87 | $66.35 | 710700 |
| 2023-11-13 | 69.42 | $63.94 | 235900 |
| 2023-11-10 | 69.94 | $64.57 | 193600 |
| 2023-11-09 | 70.31 | $64.09 | 206500 |
| 2023-11-08 | 70.69 | $64.61 | 277300 |
| 2023-11-07 | 71.11 | $66.53 | 239500 |
| 2023-11-06 | 71.42 | $66.96 | 248000 |
| 2023-11-03 | 71.70 | $66.23 | 320400 |
| 2023-11-02 | 71.96 | $65.38 | 592600 |
| 2023-11-01 | 72.22 | $62.67 | 581300 |
| 2023-10-31 | 72.63 | $64.41 | 882100 |
| 2023-10-30 | 72.90 | $70.98 | 602100 |
| 2023-10-27 | 72.75 | $70.36 | 574200 |
| 2023-10-26 | 72.67 | $71.86 | 1.6M |
| 2023-10-25 | 72.47 | $72.99 | 319700 |
| 2023-10-24 | 72.11 | $74.46 | 386200 |
| 2023-10-23 | 71.67 | $74.20 | 475800 |
| 2023-10-20 | 71.29 | $75.56 | 407000 |
| 2023-10-19 | 70.80 | $76.01 | 505100 |
| 2023-10-18 | 70.34 | $75.28 | 331400 |
| 2023-10-17 | 69.92 | $77.28 | 1.3M |
| 2023-10-16 | 69.47 | $74.33 | 396200 |
| 2023-10-13 | 69.22 | $72.03 | 442800 |
| 2023-10-12 | 69.08 | $71.73 | 250300 |
| 2023-10-11 | 68.94 | $72.91 | 626400 |
| 2023-10-10 | 68.79 | $72.76 | 457600 |
| 2023-10-09 | 68.64 | $72.65 | 669900 |
| 2023-10-06 | 68.45 | $71.40 | 462100 |
| 2023-10-05 | 68.37 | $70.58 | 908000 |
| 2023-10-04 | 68.35 | $70.90 | 382300 |
| 2023-10-03 | 68.35 | $69.67 | 418100 |
| 2023-10-02 | 68.37 | $68.07 | 820900 |
| 2023-09-29 | 68.55 | $68.74 | 554600 |
| 2023-09-28 | 68.66 | $67.75 | 446100 |
| 2023-09-27 | 68.87 | $65.90 | 496400 |
| 2023-09-26 | 69.26 | $65.65 | 439800 |
| 2023-09-25 | 69.52 | $66.65 | 395600 |
| 2023-09-22 | 69.75 | $65.70 | 356800 |
| 2023-09-21 | 69.88 | $66.76 | 343700 |
| 2023-09-20 | 69.77 | $66.86 | 269800 |
| 2023-09-19 | 69.57 | $68.44 | 360900 |
| 2023-09-18 | 69.41 | $69.27 | 778200 |
| 2023-09-15 | 69.17 | $69.15 | 1.6M |
| 2023-09-14 | 68.89 | $68.96 | 564500 |
| 2023-09-13 | 68.65 | $69.84 | 748900 |
| 2023-09-12 | 68.53 | $69.94 | 791300 |
| 2023-09-11 | 68.70 | $68.83 | 659300 |
| 2023-09-08 | 69.14 | $69.74 | 622400 |
| 2023-09-07 | 70.85 | $70.17 | 496300 |
| 2023-09-06 | 72.84 | $70.94 | 625000 |
| 2023-09-05 | 74.80 | $70.04 | 500600 |
| 2023-09-01 | 76.85 | $71.72 | 344900 |
| 2023-08-31 | 78.78 | $70.82 | 492300 |
| 2023-08-30 | 80.85 | $72.00 | 791400 |
| 2023-08-29 | 83.19 | $73.77 | 1.1M |
| 2023-08-28 | 85.43 | $70.89 | 908400 |
| 2023-08-25 | 87.83 | $71.21 | 1.0M |
| 2023-08-24 | 90.22 | $68.15 | 1.1M |
| 2023-08-23 | 92.72 | $64.75 | 1.1M |
| 2023-08-22 | 95.48 | $62.80 | 996000 |
| 2023-08-21 | 98.26 | $65.16 | 1.4M |
| 2023-08-18 | 100.97 | $64.58 | 1.1M |
| 2023-08-17 | 103.64 | $63.41 | 2.3M |
| 2023-08-16 | 106.31 | $64.30 | 1.1M |
| 2023-08-15 | 108.99 | $67.44 | 1.0M |
| 2023-08-14 | 111.26 | $73.23 | 1.3M |
| 2023-08-11 | 113.05 | $77.65 | 2.9M |
| 2023-08-10 | 114.58 | $104.02 | 524000 |
| 2023-08-09 | 114.80 | $110.00 | 111800 |
| 2023-08-08 | 114.78 | $110.00 | 105100 |
| 2023-08-07 | 114.74 | $111.05 | 142800 |
| 2023-08-04 | 114.57 | $110.34 | 176400 |
| 2023-08-03 | 114.33 | $112.16 | 263100 |
| 2023-08-02 | 113.89 | $118.91 | 146400 |
| 2023-08-01 | 113.14 | $118.50 | 148000 |
| 2023-07-31 | 112.52 | $118.84 | 217400 |
| 2023-07-28 | 111.88 | $119.19 | 247700 |
| 2023-07-27 | 111.31 | $118.09 | 191400 |
| 2023-07-26 | 110.64 | $120.00 | 167000 |
| 2023-07-25 | 109.84 | $118.27 | 188300 |
| 2023-07-24 | 109.00 | $119.32 | 169600 |
| 2023-07-21 | 108.00 | $118.02 | 245100 |
| 2023-07-20 | 107.17 | $116.93 | 110600 |
| 2023-07-19 | 106.49 | $117.84 | 165900 |
| 2023-07-18 | 105.74 | $112.81 | 145200 |
| 2023-07-17 | 105.32 | $109.00 | 90300 |
| 2023-07-14 | 105.08 | $108.31 | 98900 |
| 2023-07-13 | 104.87 | $108.42 | 105600 |
| 2023-07-12 | 104.56 | $109.66 | 199000 |
| 2023-07-11 | 104.16 | $109.06 | 106100 |
| 2023-07-10 | 103.81 | $107.63 | 112100 |
| 2023-07-07 | 103.61 | $105.72 | 203000 |
| 2023-07-06 | 103.54 | $103.24 | 118100 |
| 2023-07-05 | 103.45 | $103.93 | 142900 |
| 2023-07-03 | 103.18 | $106.08 | 65900 |
| 2023-06-30 | 102.95 | $106.11 | 106800 |
| 2023-06-29 | 102.55 | $107.83 | 137200 |
| 2023-06-28 | 102.02 | $104.70 | 101300 |
| 2023-06-27 | 101.70 | $103.82 | 150300 |
| 2023-06-26 | 101.42 | $101.50 | 97600 |
| 2023-06-23 | 101.21 | $99.47 | 324200 |
| 2023-06-22 | 100.99 | $101.38 | 267900 |
| 2023-06-21 | 100.82 | $103.28 | 131100 |
| 2023-06-20 | 100.57 | $102.78 | 132400 |
| 2023-06-16 | 100.36 | $104.54 | 530200 |
| 2023-06-15 | 100.06 | $104.18 | 215600 |
| 2023-06-14 | 99.70 | $104.05 | 187500 |
| 2023-06-13 | 99.28 | $102.17 | 130200 |
| 2023-06-12 | 99.00 | $101.74 | 124800 |
| 2023-06-09 | 98.71 | $101.96 | 142800 |
| 2023-06-08 | 98.44 | $103.79 | 146400 |
| 2023-06-07 | 98.06 | $104.28 | 191900 |
| 2023-06-06 | 97.63 | $101.31 | 220300 |
| 2023-06-05 | 97.40 | $98.55 | 186200 |
| 2023-06-02 | 97.34 | $101.52 | 139000 |
| 2023-06-01 | 97.13 | $98.15 | 123400 |
| 2023-05-31 | 97.15 | $97.27 | 220900 |
| 2023-05-30 | 97.22 | $98.31 | 65500 |
| 2023-05-26 | 97.64 | $98.20 | 90300 |
| 2023-05-25 | 98.01 | $97.19 | 153600 |
| 2023-05-24 | 98.37 | $95.16 | 119800 |
| 2023-05-23 | 98.75 | $98.02 | 181100 |
| 2023-05-22 | 99.18 | $98.32 | 131300 |
| 2023-05-19 | 99.78 | $98.54 | 143200 |
| 2023-05-18 | 100.37 | $98.54 | 167300 |
| 2023-05-17 | 101.02 | $97.00 | 131100 |
| 2023-05-16 | 101.64 | $95.54 | 83400 |
| 2023-05-15 | 102.32 | $96.58 | 131700 |
| 2023-05-12 | 102.97 | $95.98 | 149300 |
| 2023-05-11 | 103.69 | $96.58 | 142800 |
| 2023-05-10 | 104.28 | $96.10 | 99400 |
| 2023-05-09 | 104.92 | $95.82 | 107300 |
| 2023-05-08 | 105.57 | $96.69 | 113400 |
| 2023-05-05 | 106.13 | $97.27 | 123200 |
| 2023-05-04 | 106.40 | $97.29 | 209400 |
| 2023-05-03 | 106.73 | $98.68 | 186300 |
| 2023-05-02 | 106.99 | $98.62 | 340400 |
| 2023-05-01 | 107.38 | $106.70 | 186500 |
| 2023-04-28 | 107.44 | $105.51 | 302500 |
| 2023-04-27 | 107.41 | $104.40 | 300000 |
| 2023-04-26 | 107.43 | $102.82 | 405600 |
| 2023-04-25 | 107.51 | $106.61 | 145500 |
| 2023-04-24 | 107.38 | $110.35 | 116400 |
| 2023-04-21 | 106.99 | $110.28 | 134900 |
| 2023-04-20 | 106.56 | $111.50 | 138100 |
| 2023-04-19 | 106.13 | $109.51 | 147200 |
| 2023-04-18 | 105.87 | $109.01 | 181100 |
| 2023-04-17 | 105.62 | $109.71 | 118900 |
| 2023-04-14 | 105.29 | $110.33 | 86800 |
| 2023-04-13 | 105.07 | $108.42 | 116300 |
| 2023-04-12 | 104.85 | $108.87 | 61500 |
| 2023-04-11 | 104.69 | $108.83 | 109600 |
| 2023-04-10 | 104.53 | $107.80 | 127300 |
| 2023-04-06 | 104.41 | $102.69 | 88900 |
| 2023-04-05 | 104.63 | $103.87 | 133300 |
| 2023-04-04 | 104.82 | $104.06 | 87500 |
| 2023-04-03 | 104.92 | $106.41 | 116800 |
| 2023-03-31 | 104.92 | $107.76 | 168400 |
| 2023-03-30 | 104.91 | $104.87 | 76200 |
| 2023-03-29 | 104.96 | $104.92 | 116500 |
| 2023-03-28 | 104.92 | $104.31 | 112800 |
| 2023-03-27 | 104.86 | $104.11 | 127100 |
| 2023-03-24 | 104.90 | $102.53 | 108400 |
| 2023-03-23 | 105.06 | $101.66 | 146500 |
| 2023-03-22 | 105.22 | $102.83 | 123600 |
| 2023-03-21 | 105.25 | $104.34 | 150500 |
| 2023-03-20 | 105.18 | $103.98 | 125000 |
| 2023-03-17 | 105.35 | $103.13 | 422700 |
| 2023-03-16 | 105.38 | $105.91 | 156800 |
| 2023-03-15 | 105.28 | $104.07 | 218700 |
| 2023-03-14 | 105.30 | $105.68 | 220200 |
| 2023-03-13 | 105.14 | $105.65 | 181700 |
| 2023-03-10 | 104.89 | $105.34 | 183200 |
| 2023-03-09 | 104.52 | $107.13 | 147800 |
| 2023-03-08 | 104.87 | $107.74 | 142200 |
| 2023-03-07 | 105.25 | $105.96 | 135500 |
| 2023-03-06 | 105.57 | $106.56 | 154900 |
| 2023-03-03 | 105.89 | $107.38 | 149000 |
| 2023-03-02 | 106.18 | $106.00 | 99800 |
| 2023-03-01 | 106.40 | $104.06 | 116600 |
| 2023-02-28 | 106.59 | $103.21 | 150600 |
| 2023-02-27 | 106.62 | $104.77 | 116500 |
| 2023-02-24 | 106.66 | $105.88 | 260500 |
| 2023-02-23 | 106.59 | $104.75 | 128300 |
| 2023-02-22 | 106.63 | $103.44 | 232700 |
| 2023-02-21 | 106.70 | $102.94 | 285300 |
| 2023-02-17 | 106.78 | $107.39 | 297500 |
| 2023-02-16 | 106.47 | $103.64 | 278100 |
| 2023-02-15 | 106.31 | $103.91 | 185000 |
| 2023-02-14 | 106.15 | $104.47 | 498700 |
| 2023-02-13 | 105.96 | $102.57 | 337800 |
| 2023-02-10 | 105.91 | $100.70 | 497500 |
| 2023-02-09 | 106.01 | $97.81 | 594400 |
| 2023-02-08 | 106.27 | $114.17 | 247500 |
| 2023-02-07 | 105.74 | $115.42 | 167200 |
| 2023-02-06 | 105.24 | $112.31 | 102900 |
| 2023-02-03 | 104.88 | $112.97 | 153700 |
| 2023-02-02 | 104.35 | $113.09 | 150500 |
| 2023-02-01 | 103.77 | $110.54 | 170300 |
| 2023-01-31 | 103.48 | $107.85 | 149000 |
| 2023-01-30 | 103.33 | $103.75 | 136200 |
| 2023-01-27 | 103.44 | $105.56 | 86600 |
| 2023-01-26 | 103.42 | $104.60 | 68700 |
| 2023-01-25 | 103.49 | $105.42 | 88300 |
| 2023-01-24 | 103.49 | $104.91 | 105100 |
| 2023-01-23 | 103.47 | $104.49 | 148800 |
| 2023-01-20 | 103.47 | $101.16 | 147300 |
| 2023-01-19 | 103.54 | $100.59 | 132200 |
| 2023-01-18 | 103.70 | $100.54 | 155300 |
| 2023-01-17 | 103.93 | $100.66 | 247200 |
| 2023-01-13 | 104.18 | $101.63 | 132000 |
| 2023-01-12 | 104.53 | $102.76 | 182900 |
| 2023-01-11 | 104.71 | $103.01 | 216500 |
| 2023-01-10 | 104.95 | $103.45 | 171700 |
| 2023-01-09 | 105.08 | $105.58 | 136500 |
| 2023-01-06 | 105.18 | $105.09 | 95800 |
| 2023-01-05 | 105.32 | $102.35 | 226500 |
| 2023-01-04 | 105.58 | $101.52 | 303700 |
| 2023-01-03 | 105.91 | $104.70 | 91300 |
| 2022-12-30 | 106.27 | $104.89 | 149200 |
| 2022-12-29 | 106.58 | $105.90 | 95100 |
| 2022-12-28 | 106.91 | $105.14 | 169400 |
| 2022-12-27 | 107.15 | $106.03 | 138900 |
| 2022-12-23 | 107.33 | $105.40 | 70000 |
| 2022-12-22 | 107.59 | $104.44 | 117000 |
| 2022-12-21 | 107.94 | $104.51 | 90100 |
| 2022-12-20 | 108.18 | $102.55 | 109300 |
| 2022-12-19 | 108.56 | $103.79 | 146100 |
| 2022-12-16 | 108.90 | $105.25 | 478600 |
| 2022-12-15 | 109.15 | $105.69 | 177800 |
| 2022-12-14 | 109.45 | $108.48 | 260300 |
| 2022-12-13 | 109.76 | $106.40 | 382600 |
| 2022-12-12 | 110.11 | $107.76 | 218300 |
| 2022-12-09 | 110.47 | $106.22 | 132700 |
| 2022-12-08 | 110.81 | $107.43 | 168700 |
| 2022-12-07 | 110.73 | $108.03 | 117500 |
| 2022-12-06 | 110.75 | $107.45 | 198500 |
| 2022-12-05 | 110.78 | $108.22 | 262600 |
| 2022-12-02 | 110.63 | $111.73 | 109400 |
| 2022-12-01 | 110.21 | $111.26 | 91800 |
| 2022-11-30 | 109.80 | $112.37 | 218900 |
| 2022-11-29 | 109.50 | $109.90 | 99700 |
| 2022-11-28 | 109.29 | $109.77 | 200500 |
| 2022-11-25 | 109.03 | $110.64 | 65700 |
| 2022-11-23 | 108.58 | $111.39 | 154200 |
| 2022-11-22 | 108.16 | $109.36 | 160000 |
| 2022-11-21 | 107.73 | $109.97 | 232600 |
| 2022-11-18 | 107.18 | $110.63 | 169500 |
| 2022-11-17 | 106.47 | $110.38 | 190700 |
| 2022-11-16 | 105.71 | $111.54 | 209800 |
| 2022-11-15 | 105.03 | $114.78 | 162400 |
| 2022-11-14 | 104.35 | $113.36 | 168500 |
| 2022-11-11 | 103.61 | $114.93 | 275200 |
| 2022-11-10 | 102.73 | $112.98 | 195400 |
| 2022-11-09 | 102.03 | $105.82 | 111100 |
| 2022-11-08 | 101.59 | $108.57 | 187200 |
| 2022-11-07 | 101.00 | $107.95 | 116700 |
| 2022-11-04 | 100.43 | $105.26 | 185100 |
| 2022-11-03 | 99.97 | $103.24 | 173200 |
| 2022-11-02 | 99.70 | $103.20 | 175000 |
| 2022-11-01 | 99.39 | $106.25 | 128500 |
| 2022-10-31 | 98.95 | $105.87 | 247800 |
| 2022-10-28 | 98.33 | $104.53 | 221600 |
| 2022-10-27 | 97.62 | $101.51 | 418200 |
| 2022-10-26 | 97.14 | $103.00 | 439100 |
| 2022-10-25 | 96.65 | $100.90 | 153900 |
| 2022-10-24 | 96.14 | $98.98 | 114300 |
| 2022-10-21 | 95.65 | $96.29 | 134400 |
| 2022-10-20 | 95.32 | $95.17 | 149400 |
| 2022-10-19 | 95.11 | $98.03 | 139700 |
| 2022-10-18 | 94.85 | $101.13 | 289300 |
| 2022-10-17 | 94.42 | $98.58 | 279200 |
| 2022-10-14 | 94.19 | $97.39 | 120500 |
| 2022-10-13 | 93.90 | $98.83 | 219800 |
| 2022-10-12 | 93.77 | $97.20 | 208300 |
| 2022-10-11 | 93.83 | $96.59 | 169900 |
| 2022-10-10 | 93.94 | $96.73 | 91000 |
| 2022-10-07 | 94.21 | $95.93 | 337200 |
| 2022-10-06 | 94.31 | $97.81 | 337400 |
| 2022-10-05 | 94.20 | $97.00 | 208900 |
| 2022-10-04 | 94.22 | $97.47 | 183700 |
| 2022-10-03 | 94.19 | $93.61 | 81500 |
| 2022-09-30 | 94.31 | $90.26 | 191700 |
| 2022-09-29 | 94.69 | $91.82 | 131300 |
| 2022-09-28 | 94.95 | $93.29 | 109500 |
| 2022-09-27 | 95.23 | $90.64 | 186200 |
| 2022-09-26 | 95.70 | $89.32 | 136100 |
| 2022-09-23 | 96.36 | $89.53 | 257100 |
| 2022-09-22 | 97.15 | $91.09 | 89600 |
| 2022-09-21 | 97.79 | $92.69 | 97800 |
| 2022-09-20 | 98.38 | $92.65 | 167500 |
| 2022-09-19 | 99.03 | $93.93 | 124000 |
| 2022-09-16 | 99.70 | $91.52 | 328400 |
| 2022-09-15 | 100.53 | $96.25 | 203500 |
| 2022-09-14 | 101.05 | $98.46 | 157600 |
| 2022-09-13 | 101.58 | $98.79 | 171500 |
| 2022-09-12 | 102.10 | $102.11 | 193400 |
| 2022-09-09 | 102.39 | $97.99 | 122000 |
| 2022-09-08 | 102.92 | $95.52 | 131800 |
| 2022-09-07 | 103.52 | $97.54 | 217600 |
| 2022-09-06 | 103.90 | $96.78 | 137700 |
| 2022-09-02 | 104.34 | $96.09 | 131500 |
| 2022-09-01 | 104.80 | $97.74 | 155800 |
| 2022-08-31 | 105.19 | $97.04 | 249300 |
| 2022-08-30 | 105.59 | $98.93 | 153500 |
| 2022-08-29 | 105.87 | $100.01 | 253000 |
| 2022-08-26 | 106.13 | $102.44 | 139300 |
| 2022-08-25 | 106.25 | $105.35 | 113000 |
| 2022-08-24 | 106.09 | $103.89 | 106500 |
| 2022-08-23 | 105.80 | $104.49 | 222400 |
| 2022-08-22 | 105.35 | $105.75 | 126900 |
| 2022-08-19 | 104.85 | $107.30 | 133700 |
| 2022-08-18 | 104.32 | $108.03 | 117300 |
| 2022-08-17 | 103.79 | $106.77 | 112000 |
| 2022-08-16 | 103.26 | $109.09 | 153300 |
| 2022-08-15 | 102.60 | $109.06 | 153800 |
| 2022-08-12 | 101.66 | $108.07 | 138900 |
| 2022-08-11 | 100.72 | $108.55 | 188000 |
| 2022-08-10 | 99.66 | $107.52 | 489600 |
| 2022-08-09 | 98.66 | $105.10 | 114300 |
| 2022-08-08 | 97.91 | $105.49 | 104200 |
| 2022-08-05 | 97.18 | $105.46 | 102800 |
| 2022-08-04 | 96.52 | $105.51 | 106800 |
| 2022-08-03 | 95.88 | $105.00 | 90200 |
| 2022-08-02 | 95.19 | $104.54 | 109800 |
| 2022-08-01 | 94.61 | $105.15 | 164700 |
| 2022-07-29 | 93.92 | $104.93 | 128300 |
| 2022-07-28 | 93.27 | $102.15 | 194000 |
| 2022-07-27 | 92.68 | $98.00 | 163700 |
| 2022-07-26 | 92.24 | $95.58 | 105800 |
| 2022-07-25 | 92.04 | $95.75 | 96400 |
| 2022-07-22 | 91.83 | $96.69 | 96600 |
| 2022-07-21 | 91.31 | $97.40 | 130300 |
| 2022-07-20 | 90.69 | $96.25 | 150800 |
| 2022-07-19 | 90.20 | $95.75 | 175000 |
| 2022-07-18 | 89.69 | $90.33 | 78900 |
| 2022-07-15 | 89.53 | $89.27 | 79700 |
| 2022-07-14 | 89.61 | $87.37 | 55400 |
| 2022-07-13 | 89.76 | $87.57 | 65500 |
| 2022-07-12 | 89.89 | $90.05 | 127900 |
| 2022-07-11 | 90.02 | $90.92 | 118800 |
| 2022-07-08 | 90.16 | $92.15 | 72500 |
| 2022-07-07 | 90.24 | $92.72 | 65500 |
| 2022-07-06 | 90.47 | $91.24 | 111100 |
| 2022-07-05 | 90.84 | $92.92 | 171700 |
| 2022-07-01 | 91.03 | $91.35 | 87000 |
| 2022-06-30 | 91.30 | $91.96 | 149100 |
| 2022-06-29 | 91.37 | $90.24 | 127300 |
| 2022-06-28 | 91.52 | $89.21 | 81600 |
| 2022-06-27 | 91.76 | $91.71 | 91800 |
| 2022-06-24 | 91.88 | $91.50 | 285300 |
| 2022-06-23 | 91.93 | $86.31 | 80600 |
| 2022-06-22 | 92.26 | $84.99 | 132900 |
| 2022-06-21 | 92.62 | $86.37 | 135800 |
| 2022-06-17 | 92.95 | $85.53 | 290600 |
| 2022-06-16 | 93.21 | $87.12 | 148300 |
| 2022-06-15 | 93.34 | $90.92 | 115100 |
| 2022-06-14 | 93.70 | $90.46 | 106400 |
| 2022-06-13 | 93.90 | $90.18 | 145500 |
| 2022-06-10 | 94.20 | $92.58 | 164200 |
| 2022-06-09 | 94.32 | $93.70 | 114600 |
| 2022-06-08 | 94.32 | $93.87 | 87300 |
| 2022-06-07 | 94.50 | $97.16 | 99600 |
| 2022-06-06 | 94.51 | $98.66 | 86200 |
| 2022-06-03 | 94.55 | $96.85 | 102100 |
| 2022-06-02 | 94.68 | $96.61 | 79900 |
| 2022-06-01 | 94.98 | $93.41 | 136600 |
| 2022-05-31 | 95.22 | $93.19 | 431300 |
| 2022-05-27 | 95.52 | $94.15 | 107100 |
| 2022-05-26 | 95.66 | $93.94 | 158200 |
| 2022-05-25 | 95.86 | $92.60 | 141000 |
| 2022-05-24 | 95.74 | $92.83 | 155600 |
| 2022-05-23 | 95.69 | $92.21 | 107300 |
| 2022-05-20 | 95.77 | $92.99 | 277300 |
| 2022-05-19 | 95.76 | $90.82 | 324900 |
| 2022-05-18 | 95.98 | $89.68 | 258100 |
| 2022-05-17 | 96.21 | $98.20 | 99300 |
| 2022-05-16 | 95.93 | $94.33 | 390800 |
| 2022-05-13 | 95.79 | $96.19 | 196600 |
| 2022-05-12 | 95.52 | $95.05 | 119500 |
| 2022-05-11 | 95.29 | $93.70 | 168600 |
| 2022-05-10 | 94.96 | $97.45 | 138200 |
| 2022-05-09 | 94.38 | $97.26 | 304400 |
| 2022-05-06 | 93.79 | $99.47 | 161600 |
| 2022-05-05 | 93.12 | $99.56 | 118200 |
| 2022-05-04 | 92.49 | $102.58 | 133000 |
| 2022-05-03 | 91.76 | $98.11 | 172700 |
| 2022-05-02 | 91.47 | $99.28 | 194200 |
| 2022-04-29 | 91.18 | $96.97 | 229800 |
| 2022-04-28 | 91.22 | $98.00 | 266700 |
| 2022-04-27 | 91.24 | $90.16 | 279900 |
| 2022-04-26 | 91.80 | $91.84 | 219500 |
| 2022-04-25 | 92.22 | $93.78 | 229900 |
| 2022-04-22 | 92.49 | $92.83 | 246100 |
| 2022-04-21 | 92.87 | $95.24 | 200900 |
| 2022-04-20 | 93.08 | $94.24 | 269800 |
| 2022-04-19 | 93.56 | $92.47 | 270600 |
| 2022-04-18 | 94.15 | $91.57 | 264800 |
| 2022-04-14 | 94.88 | $90.85 | 306300 |
| 2022-04-13 | 95.62 | $90.45 | 245200 |
| 2022-04-12 | 96.34 | $87.10 | 273000 |
| 2022-04-11 | 97.03 | $85.86 | 221000 |
| 2022-04-08 | 97.82 | $85.40 | 291200 |
| 2022-04-07 | 98.56 | $86.07 | 257700 |
| 2022-04-06 | 99.26 | $86.95 | 195600 |
| 2022-04-05 | 99.95 | $88.02 | 290700 |
| 2022-04-04 | 100.43 | $92.41 | 200700 |
| 2022-04-01 | 100.53 | $93.33 | 428100 |
| 2022-03-31 | 101.00 | $97.78 | 231200 |
| 2022-03-30 | 101.32 | $98.43 | 102400 |
| 2022-03-29 | 101.55 | $101.37 | 213600 |
| 2022-03-28 | 101.52 | $100.28 | 224500 |
| 2022-03-25 | 101.67 | $99.14 | 154200 |
| 2022-03-24 | 101.88 | $100.34 | 86000 |
| 2022-03-23 | 101.93 | $99.46 | 132700 |
| 2022-03-22 | 101.87 | $103.95 | 104900 |
| 2022-03-21 | 101.61 | $104.16 | 72100 |
| 2022-03-18 | 101.39 | $106.21 | 202700 |
| 2022-03-17 | 101.10 | $105.70 | 59100 |
| 2022-03-16 | 100.92 | $104.87 | 157500 |
| 2022-03-15 | 100.79 | $100.93 | 116700 |
| 2022-03-14 | 100.76 | $101.60 | 156700 |
| 2022-03-11 | 100.73 | $100.24 | 163700 |
| 2022-03-10 | 100.77 | $99.93 | 190700 |
| 2022-03-09 | 101.29 | $100.84 | 181600 |
| 2022-03-08 | 101.57 | $97.65 | 210700 |
| 2022-03-07 | 101.92 | $94.36 | 186600 |
| 2022-03-04 | 102.47 | $102.80 | 262600 |
| 2022-03-03 | 102.72 | $104.15 | 102200 |
| 2022-03-02 | 103.03 | $103.01 | 93300 |
| 2022-03-01 | 103.41 | $100.80 | 157400 |
| 2022-02-28 | 103.68 | $103.18 | 126500 |
| 2022-02-25 | 103.69 | $103.47 | 89000 |
| 2022-02-24 | 103.59 | $101.36 | 183000 |
| 2022-02-23 | 103.74 | $98.25 | 116000 |
| 2022-02-22 | 104.25 | $98.63 | 136900 |
| 2022-02-18 | 104.97 | $99.77 | 242600 |
| 2022-02-17 | 105.41 | $100.40 | 129700 |
| 2022-02-16 | 105.79 | $102.16 | 178400 |
| 2022-02-15 | 106.21 | $102.18 | 174400 |
| 2022-02-14 | 106.68 | $100.42 | 224500 |
| 2022-02-11 | 107.29 | $100.99 | 223600 |
| 2022-02-10 | 107.94 | $101.00 | 343100 |
| 2022-02-09 | 108.53 | $110.43 | 217500 |
| 2022-02-08 | 108.69 | $106.29 | 94600 |
| 2022-02-07 | 109.01 | $104.77 | 122600 |
| 2022-02-04 | 109.49 | $105.43 | 85000 |
| 2022-02-03 | 110.00 | $107.79 | 88100 |
| 2022-02-02 | 110.54 | $110.17 | 131300 |
| 2022-02-01 | 111.27 | $110.69 | 230300 |
| 2022-01-31 | 111.76 | $106.30 | 139800 |
| 2022-01-28 | 112.50 | $103.39 | 136600 |
| 2022-01-27 | 113.35 | $101.45 | 126600 |
| 2022-01-26 | 114.32 | $104.38 | 126900 |
| 2022-01-25 | 115.10 | $108.29 | 125800 |
| 2022-01-24 | 115.72 | $113.07 | 146800 |
| 2022-01-21 | 115.90 | $108.55 | 125300 |
| 2022-01-20 | 116.17 | $108.05 | 72000 |
| 2022-01-19 | 116.44 | $110.49 | 174700 |
| 2022-01-18 | 116.55 | $111.57 | 91400 |
| 2022-01-14 | 116.60 | $112.66 | 111000 |
| 2022-01-13 | 116.66 | $113.94 | 99400 |
| 2022-01-12 | 116.70 | $112.88 | 94500 |
| 2022-01-11 | 116.69 | $113.62 | 144500 |
| 2022-01-10 | 116.75 | $112.63 | 135500 |
| 2022-01-07 | 116.90 | $114.48 | 160100 |
| 2022-01-06 | 116.81 | $115.63 | 209100 |
| 2022-01-05 | 116.52 | $118.64 | 156900 |
| 2022-01-04 | 116.19 | $124.61 | 175000 |
| 2022-01-03 | 115.28 | $120.66 | 106300 |
| 2021-12-31 | 114.37 | $121.09 | 57800 |
| 2021-12-30 | 113.45 | $120.28 | 113400 |
| 2021-12-29 | 112.44 | $120.89 | 93400 |
| 2021-12-28 | 111.33 | $119.89 | 90600 |
| 2021-12-27 | 110.45 | $120.86 | 204100 |
| 2021-12-23 | 109.49 | $116.60 | 124900 |
| 2021-12-22 | 108.91 | $113.86 | 138900 |
| 2021-12-21 | 108.49 | $113.58 | 140300 |
| 2021-12-20 | 108.01 | $112.71 | 162000 |
| 2021-12-17 | 107.53 | $112.44 | 487300 |
| 2021-12-16 | 107.19 | $113.90 | 168100 |
| 2021-12-15 | 106.80 | $114.69 | 207600 |
| 2021-12-14 | 106.38 | $112.83 | 275100 |
| 2021-12-13 | 106.05 | $114.80 | 290300 |
| 2021-12-10 | 105.63 | $115.46 | 308000 |
| 2021-12-09 | 105.24 | $112.72 | 205800 |
| 2021-12-08 | 104.89 | $109.90 | 216300 |
| 2021-12-07 | 104.74 | $111.98 | 332000 |
| 2021-12-06 | 104.45 | $106.38 | 326700 |
| 2021-12-03 | 104.42 | $102.45 | 155800 |
| 2021-12-02 | 104.57 | $102.80 | 131500 |
| 2021-12-01 | 104.70 | $100.01 | 262100 |
| 2021-11-30 | 105.02 | $98.75 | 204000 |
| 2021-11-29 | 105.34 | $102.32 | 142900 |
| 2021-11-26 | 105.26 | $101.63 | 82500 |
| 2021-11-24 | 105.05 | $105.00 | 98500 |
| 2021-11-23 | 104.44 | $105.50 | 145600 |
| 2021-11-22 | 103.89 | $104.00 | 138600 |
| 2021-11-19 | 103.30 | $103.09 | 126800 |
| 2021-11-18 | 102.69 | $105.61 | 128200 |
| 2021-11-17 | 101.90 | $106.00 | 139500 |
| 2021-11-16 | 101.05 | $106.43 | 287800 |
| 2021-11-15 | 100.11 | $106.11 | 96400 |
| 2021-11-12 | 99.16 | $106.47 | 90200 |
| 2021-11-11 | 98.14 | $107.69 | 61700 |
| 2021-11-10 | 97.04 | $105.60 | 84700 |
| 2021-11-09 | 95.93 | $106.97 | 113100 |
| 2021-11-08 | 94.78 | $106.16 | 102600 |
| 2021-11-05 | 93.67 | $105.74 | 184700 |
| 2021-11-04 | 92.64 | $105.57 | 196100 |
| 2021-11-03 | 91.67 | $105.41 | 164700 |
| 2021-11-02 | 90.64 | $106.34 | 391600 |
| 2021-11-01 | 89.58 | $105.25 | 260500 |
| 2021-10-29 | 88.52 | $100.56 | 168600 |
| 2021-10-28 | 87.63 | $97.48 | 217600 |
| 2021-10-27 | 86.91 | $92.74 | 140400 |
| 2021-10-26 | 86.56 | $94.48 | 112200 |
| 2021-10-25 | 86.14 | $92.38 | 183300 |
| 2021-10-22 | 85.90 | $90.86 | 48600 |
| 2021-10-21 | 85.69 | $89.82 | 62100 |
| 2021-10-20 | 85.52 | $88.88 | 49600 |
| 2021-10-19 | 85.36 | $87.65 | 34100 |
| 2021-10-18 | 85.19 | $87.22 | 38700 |
| 2021-10-15 | 84.97 | $85.96 | 88300 |
| 2021-10-14 | 84.84 | $85.74 | 70500 |
| 2021-10-13 | 84.75 | $83.32 | 47900 |
| 2021-10-12 | 84.78 | $83.94 | 38500 |
| 2021-10-11 | 84.69 | $83.99 | 33700 |
| 2021-10-08 | 84.70 | $85.19 | 84200 |
| 2021-10-07 | 84.65 | $86.10 | 86800 |
| 2021-10-06 | 84.60 | $84.98 | 78200 |
| 2021-10-05 | 84.69 | $85.13 | 87400 |
| 2021-10-04 | 84.85 | $83.99 | 115700 |
| 2021-10-01 | 85.12 | $82.73 | 181200 |
| 2021-09-30 | 85.50 | $83.02 | 130200 |
| 2021-09-29 | 85.78 | $85.75 | 64600 |
| 2021-09-28 | 85.90 | $86.05 | 85300 |
| 2021-09-27 | 86.06 | $87.58 | 64900 |
| 2021-09-24 | 86.14 | $86.71 | 53600 |
| 2021-09-23 | 86.11 | $86.50 | 86000 |
| 2021-09-22 | 86.16 | $85.57 | 137300 |
| 2021-09-21 | 86.26 | $84.23 | 162000 |
| 2021-09-20 | 86.43 | $82.94 | 137600 |
| 2021-09-17 | 86.61 | $83.33 | 410800 |
| 2021-09-16 | 86.75 | $83.85 | 95000 |
| 2021-09-15 | 86.92 | $83.98 | 102200 |
| 2021-09-14 | 87.15 | $82.12 | 99500 |
| 2021-09-13 | 87.58 | $84.20 | 91300 |
| 2021-09-10 | 87.90 | $84.17 | 104100 |
| 2021-09-09 | 88.20 | $85.08 | 82400 |
| 2021-09-08 | 88.46 | $86.93 | 88000 |
| 2021-09-07 | 88.52 | $88.31 | 101300 |
| 2021-09-03 | 88.46 | $89.38 | 82500 |
| 2021-09-02 | 88.40 | $90.26 | 90400 |
| 2021-09-01 | 88.22 | $88.68 | 58100 |
| 2021-08-31 | 88.11 | $88.17 | 64500 |
| 2021-08-30 | 88.17 | $89.17 | 65200 |
| 2021-08-27 | 88.05 | $89.12 | 112200 |
| 2021-08-26 | 88.02 | $86.27 | 74500 |
| 2021-08-25 | 88.13 | $87.53 | 44100 |
| 2021-08-24 | 88.09 | $87.43 | 209200 |
| 2021-08-23 | 88.09 | $87.67 | 44700 |
| 2021-08-20 | 88.15 | $86.57 | 110200 |
| 2021-08-19 | 88.26 | $86.05 | 131700 |
| 2021-08-18 | 88.33 | $87.21 | 68900 |
| 2021-08-17 | 88.42 | $88.67 | 85300 |
| 2021-08-16 | 88.41 | $90.67 | 69600 |
| 2021-08-13 | 88.16 | $90.56 | 93900 |
| 2021-08-12 | 87.97 | $90.31 | 104300 |
| 2021-08-11 | 87.89 | $90.27 | 118400 |
| 2021-08-10 | 87.83 | $88.00 | 109200 |
| 2021-08-09 | 87.81 | $87.22 | 117600 |
| 2021-08-06 | 87.90 | $88.07 | 130700 |
| 2021-08-05 | 88.00 | $86.81 | 107000 |
| 2021-08-04 | 88.08 | $86.49 | 154200 |
| 2021-08-03 | 88.26 | $89.21 | 256800 |
| 2021-08-02 | 88.24 | $86.87 | 115200 |
| 2021-07-30 | 88.43 | $88.44 | 127900 |
| 2021-07-29 | 88.55 | $88.48 | 121600 |
| 2021-07-28 | 88.62 | $86.73 | 117600 |
| 2021-07-27 | 88.77 | $87.45 | 90600 |
| 2021-07-26 | 88.86 | $88.99 | 67100 |
| 2021-07-23 | 89.01 | $88.60 | 54800 |
| 2021-07-22 | 89.22 | $87.53 | 76700 |
| 2021-07-21 | 89.44 | $88.94 | 104400 |
| 2021-07-20 | 89.60 | $88.48 | 154500 |
| 2021-07-19 | 89.75 | $85.73 | 179400 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
13.13
2026-07-17
Close Price
$13.74
Vol: 420684
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
11.15
Average
60.73
Maximum
116.35
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 13.13 | $13.74 | 420684 |
| 2026-07-16 | 13.06 | $13.55 | 687700 |
| 2026-07-15 | 13.01 | $12.62 | 414100 |
| 2026-07-14 | 13.05 | $12.79 | 506700 |
| 2026-07-13 | 13.08 | $12.80 | 454088 |
| 2026-07-10 | 13.11 | $13.38 | 421200 |
| 2026-07-09 | 13.08 | $12.90 | 830727 |
| 2026-07-08 | 13.10 | $12.18 | 1.1M |
| 2026-07-07 | 13.20 | $13.10 | 413100 |
| 2026-07-06 | 13.21 | $12.99 | 506300 |
| 2026-07-02 | 13.23 | $13.45 | 761200 |
| 2026-07-01 | 13.21 | $14.09 | 907300 |
| 2026-06-30 | 13.12 | $13.51 | 1.2M |
| 2026-06-29 | 13.08 | $14.43 | 647500 |
| 2026-06-26 | 12.94 | $14.87 | 2.1M |
| 2026-06-25 | 12.73 | $14.29 | 587402 |
| 2026-06-24 | 12.57 | $13.39 | 629671 |
| 2026-06-23 | 12.48 | $13.08 | 1.1M |
| 2026-06-22 | 12.42 | $13.71 | 1.2M |
| 2026-06-18 | 12.28 | $13.62 | 5.5M |
| 2026-06-17 | 12.14 | $13.56 | 2.0M |
| 2026-06-16 | 11.99 | $13.77 | 1.3M |
| 2026-06-15 | 11.81 | $13.58 | 1.2M |
| 2026-06-12 | 11.62 | $13.33 | 2.5M |
| 2026-06-11 | 11.44 | $12.57 | 1.1M |
| 2026-06-10 | 11.32 | $12.25 | 1.9M |
| 2026-06-09 | 11.22 | $11.63 | 1.3M |
| 2026-06-08 | 11.18 | $11.50 | 1.3M |
| 2026-06-05 | 11.15 | $10.36 | 679302 |
| 2026-06-04 | 11.23 | $10.35 | 705141 |
| 2026-06-03 | 11.32 | $9.67 | 1.2M |
| 2026-06-02 | 11.50 | $10.20 | 886338 |
| 2026-06-01 | 11.63 | $10.46 | 801900 |
| 2026-05-29 | 11.75 | $10.58 | 874290 |
| 2026-05-28 | 11.88 | $10.36 | 837300 |
| 2026-05-27 | 12.04 | $10.38 | 1.8M |
| 2026-05-26 | 12.21 | $9.63 | 1.4M |
| 2026-05-22 | 12.48 | $8.80 | 1.1M |
| 2026-05-21 | 12.87 | $8.35 | 972124 |
| 2026-05-20 | 13.35 | $8.43 | 1.4M |
| 2026-05-19 | 13.87 | $8.31 | 2.7M |
| 2026-05-18 | 14.45 | $8.50 | 1.5M |
| 2026-05-15 | 15.08 | $8.76 | 1.5M |
| 2026-05-14 | 15.74 | $9.40 | 2.7M |
| 2026-05-13 | 16.41 | $8.74 | 1.9M |
| 2026-05-12 | 17.22 | $9.19 | 2.0M |
| 2026-05-11 | 18.06 | $10.46 | 3.7M |
| 2026-05-08 | 18.86 | $9.87 | 9.9M |
| 2026-05-07 | 19.81 | $17.33 | 2.1M |
| 2026-05-06 | 20.07 | $18.36 | 1.0M |
| 2026-05-05 | 20.25 | $17.03 | 1.2M |
| 2026-05-04 | 20.59 | $16.22 | 3.2M |
| 2026-05-01 | 21.05 | $21.33 | 372600 |
| 2026-04-30 | 21.02 | $21.06 | 811300 |
| 2026-04-29 | 21.02 | $21.51 | 590800 |
| 2026-04-28 | 20.96 | $22.41 | 379200 |
| 2026-04-27 | 20.81 | $22.85 | 546400 |
| 2026-04-24 | 20.60 | $23.44 | 723800 |
| 2026-04-23 | 20.30 | $22.75 | 480500 |
| 2026-04-22 | 20.04 | $22.75 | 1.5M |
| 2026-04-21 | 19.75 | $23.10 | 456700 |
| 2026-04-20 | 19.40 | $23.11 | 678200 |
| 2026-04-17 | 19.01 | $22.18 | 876400 |
| 2026-04-16 | 18.68 | $20.87 | 875000 |
| 2026-04-15 | 18.45 | $19.19 | 377800 |
| 2026-04-14 | 18.37 | $19.04 | 555500 |
| 2026-04-13 | 18.30 | $19.31 | 324500 |
| 2026-04-10 | 18.19 | $19.14 | 464600 |
| 2026-04-09 | 18.09 | $18.87 | 522000 |
| 2026-04-08 | 18.01 | $18.40 | 459300 |
| 2026-04-07 | 17.97 | $17.47 | 377400 |
| 2026-04-06 | 18.02 | $17.39 | 267600 |
| 2026-04-02 | 18.09 | $17.41 | 309900 |
| 2026-04-01 | 18.16 | $17.23 | 339100 |
| 2026-03-31 | 18.26 | $16.71 | 486500 |
| 2026-03-30 | 18.42 | $15.74 | 457900 |
| 2026-03-27 | 18.70 | $16.24 | 441100 |
| 2026-03-26 | 18.96 | $17.06 | 611400 |
| 2026-03-25 | 19.16 | $16.61 | 383600 |
| 2026-03-24 | 19.43 | $16.21 | 815400 |
| 2026-03-23 | 19.77 | $16.00 | 908600 |
| 2026-03-20 | 20.16 | $15.47 | 937300 |
| 2026-03-19 | 20.66 | $15.51 | 963200 |
| 2026-03-18 | 21.20 | $15.74 | 870300 |
| 2026-03-17 | 21.77 | $16.45 | 722700 |
| 2026-03-16 | 22.33 | $16.05 | 946300 |
| 2026-03-13 | 22.99 | $15.80 | 1.4M |
| 2026-03-12 | 23.75 | $16.57 | 1.6M |
| 2026-03-11 | 24.51 | $18.39 | 2.4M |
| 2026-03-10 | 25.15 | $22.04 | 534100 |
| 2026-03-09 | 25.48 | $22.03 | 715400 |
| 2026-03-06 | 25.84 | $21.94 | 1.2M |
| 2026-03-05 | 26.25 | $23.88 | 534900 |
| 2026-03-04 | 26.50 | $24.61 | 437300 |
| 2026-03-03 | 26.70 | $24.65 | 728500 |
| 2026-03-02 | 26.92 | $25.43 | 457100 |
| 2026-02-27 | 27.08 | $25.29 | 642300 |
| 2026-02-26 | 27.26 | $25.77 | 798800 |
| 2026-02-25 | 27.42 | $25.15 | 948100 |
| 2026-02-24 | 27.66 | $26.43 | 1.2M |
| 2026-02-23 | 27.79 | $25.28 | 989600 |
| 2026-02-20 | 28.05 | $27.82 | 336300 |
| 2026-02-19 | 28.08 | $27.78 | 488300 |
| 2026-02-18 | 28.11 | $27.60 | 358000 |
| 2026-02-17 | 28.16 | $27.24 | 480900 |
| 2026-02-13 | 28.26 | $26.81 | 498000 |
| 2026-02-12 | 28.41 | $27.12 | 1.5M |
| 2026-02-11 | 28.55 | $29.72 | 534400 |
| 2026-02-10 | 28.43 | $30.05 | 468500 |
| 2026-02-09 | 28.25 | $30.23 | 591900 |
| 2026-02-06 | 28.05 | $29.89 | 918900 |
| 2026-02-05 | 27.85 | $28.16 | 475100 |
| 2026-02-04 | 27.82 | $29.75 | 658200 |
| 2026-02-03 | 27.62 | $29.42 | 739600 |
| 2026-02-02 | 27.43 | $28.98 | 519500 |
| 2026-01-30 | 27.26 | $27.88 | 597300 |
| 2026-01-29 | 27.20 | $27.61 | 535100 |
| 2026-01-28 | 27.15 | $27.42 | 310500 |
| 2026-01-27 | 27.13 | $27.89 | 417500 |
| 2026-01-26 | 27.05 | $27.02 | 328000 |
| 2026-01-23 | 27.05 | $27.79 | 341100 |
| 2026-01-22 | 26.97 | $28.47 | 251700 |
| 2026-01-21 | 26.81 | $28.57 | 945000 |
| 2026-01-20 | 26.63 | $27.06 | 616100 |
| 2026-01-16 | 26.58 | $28.58 | 583300 |
| 2026-01-15 | 26.37 | $29.37 | 732400 |
| 2026-01-14 | 26.06 | $28.23 | 559400 |
| 2026-01-13 | 25.83 | $27.80 | 339900 |
| 2026-01-12 | 25.62 | $27.44 | 667000 |
| 2026-01-09 | 25.43 | $27.06 | 711200 |
| 2026-01-08 | 25.26 | $26.25 | 437000 |
| 2026-01-07 | 25.15 | $26.14 | 661900 |
| 2026-01-06 | 25.05 | $25.90 | 426600 |
| 2026-01-05 | 24.96 | $25.45 | 563700 |
| 2026-01-02 | 24.91 | $25.13 | 243400 |
| 2025-12-31 | 24.89 | $25.00 | 383500 |
| 2025-12-30 | 24.88 | $25.29 | 327400 |
| 2025-12-29 | 24.83 | $25.53 | 289900 |
| 2025-12-26 | 24.76 | $25.52 | 247100 |
| 2025-12-24 | 24.68 | $25.45 | 147900 |
| 2025-12-23 | 24.60 | $25.34 | 241800 |
| 2025-12-22 | 24.52 | $24.98 | 337300 |
| 2025-12-19 | 24.47 | $25.01 | 655000 |
| 2025-12-18 | 24.41 | $25.17 | 338800 |
| 2025-12-17 | 24.33 | $25.24 | 410300 |
| 2025-12-16 | 24.24 | $25.67 | 321300 |
| 2025-12-15 | 24.09 | $25.92 | 530400 |
| 2025-12-12 | 23.89 | $25.47 | 406200 |
| 2025-12-11 | 23.73 | $25.50 | 878900 |
| 2025-12-10 | 23.54 | $26.00 | 508200 |
| 2025-12-09 | 23.28 | $25.64 | 375000 |
| 2025-12-08 | 23.03 | $25.53 | 564500 |
| 2025-12-05 | 22.77 | $25.90 | 604100 |
| 2025-12-04 | 22.44 | $25.56 | 481600 |
| 2025-12-03 | 22.11 | $25.20 | 574800 |
| 2025-12-02 | 21.79 | $25.01 | 660000 |
| 2025-12-01 | 21.45 | $24.19 | 715800 |
| 2025-11-28 | 21.16 | $22.97 | 285000 |
| 2025-11-26 | 20.97 | $22.66 | 577400 |
| 2025-11-25 | 20.79 | $21.92 | 503800 |
| 2025-11-24 | 20.67 | $21.01 | 830300 |
| 2025-11-21 | 20.64 | $20.38 | 710000 |
| 2025-11-20 | 20.67 | $19.74 | 611500 |
| 2025-11-19 | 20.76 | $20.13 | 566800 |
| 2025-11-18 | 20.83 | $21.05 | 454400 |
| 2025-11-17 | 20.81 | $21.01 | 500400 |
| 2025-11-14 | 20.78 | $21.18 | 699200 |
| 2025-11-13 | 20.74 | $21.23 | 917700 |
| 2025-11-12 | 20.69 | $22.37 | 783400 |
| 2025-11-11 | 20.51 | $21.71 | 558800 |
| 2025-11-10 | 20.39 | $21.56 | 1.1M |
| 2025-11-07 | 20.27 | $20.91 | 1.2M |
| 2025-11-06 | 20.20 | $20.90 | 1.4M |
| 2025-11-05 | 20.12 | $17.69 | 844000 |
| 2025-11-04 | 20.38 | $18.14 | 746900 |
| 2025-11-03 | 20.62 | $18.01 | 669100 |
| 2025-10-31 | 20.89 | $18.81 | 517400 |
| 2025-10-30 | 21.11 | $18.67 | 695300 |
| 2025-10-29 | 21.37 | $19.24 | 512900 |
| 2025-10-28 | 21.59 | $19.76 | 614600 |
| 2025-10-27 | 21.78 | $19.78 | 569800 |
| 2025-10-24 | 21.99 | $19.66 | 487700 |
| 2025-10-23 | 22.24 | $18.96 | 1.1M |
| 2025-10-22 | 22.58 | $19.02 | 825400 |
| 2025-10-21 | 22.96 | $20.48 | 991700 |
| 2025-10-20 | 23.22 | $19.19 | 3.9M |
| 2025-10-17 | 23.64 | $20.14 | 1.1M |
| 2025-10-16 | 24.01 | $20.82 | 1.1M |
| 2025-10-15 | 24.35 | $19.99 | 1.2M |
| 2025-10-14 | 24.81 | $21.19 | 747500 |
| 2025-10-13 | 25.19 | $21.72 | 847800 |
| 2025-10-10 | 25.55 | $22.59 | 850200 |
| 2025-10-09 | 25.87 | $23.53 | 928400 |
| 2025-10-08 | 26.11 | $24.38 | 944000 |
| 2025-10-07 | 26.29 | $23.69 | 866800 |
| 2025-10-06 | 26.57 | $23.75 | 659600 |
| 2025-10-03 | 26.86 | $23.43 | 1.2M |
| 2025-10-02 | 27.23 | $23.90 | 805800 |
| 2025-10-01 | 27.58 | $24.95 | 1.1M |
| 2025-09-30 | 27.85 | $25.64 | 706200 |
| 2025-09-29 | 28.08 | $26.25 | 757500 |
| 2025-09-26 | 28.28 | $26.73 | 546500 |
| 2025-09-25 | 28.44 | $27.64 | 353300 |
| 2025-09-24 | 28.52 | $27.72 | 435000 |
| 2025-09-23 | 28.61 | $27.39 | 548800 |
| 2025-09-22 | 28.74 | $27.78 | 947400 |
| 2025-09-19 | 28.84 | $25.99 | 1.5M |
| 2025-09-18 | 29.14 | $26.84 | 718800 |
| 2025-09-17 | 29.38 | $26.73 | 1.3M |
| 2025-09-16 | 29.66 | $29.25 | 356200 |
| 2025-09-15 | 29.70 | $30.01 | 575300 |
| 2025-09-12 | 29.67 | $29.35 | 386100 |
| 2025-09-11 | 29.70 | $29.89 | 565200 |
| 2025-09-10 | 29.68 | $29.65 | 383900 |
| 2025-09-09 | 29.69 | $29.75 | 408200 |
| 2025-09-08 | 29.68 | $29.66 | 338000 |
| 2025-09-05 | 29.68 | $29.74 | 279200 |
| 2025-09-04 | 29.68 | $30.38 | 237400 |
| 2025-09-03 | 29.60 | $29.99 | 492000 |
| 2025-09-02 | 29.56 | $29.27 | 340700 |
| 2025-08-29 | 29.59 | $30.03 | 305300 |
| 2025-08-28 | 29.55 | $30.41 | 424000 |
| 2025-08-27 | 29.45 | $31.76 | 634000 |
| 2025-08-26 | 29.21 | $29.93 | 524700 |
| 2025-08-25 | 29.14 | $29.78 | 519200 |
| 2025-08-22 | 29.07 | $30.87 | 1.1M |
| 2025-08-21 | 28.88 | $27.90 | 639200 |
| 2025-08-20 | 28.98 | $27.79 | 774300 |
| 2025-08-19 | 29.11 | $28.54 | 456500 |
| 2025-08-18 | 29.17 | $28.30 | 867800 |
| 2025-08-15 | 29.26 | $29.77 | 434700 |
| 2025-08-14 | 29.20 | $30.49 | 648500 |
| 2025-08-13 | 29.07 | $28.99 | 1.0M |
| 2025-08-12 | 29.08 | $29.12 | 1.3M |
| 2025-08-11 | 29.07 | $28.57 | 757200 |
| 2025-08-08 | 29.12 | $30.25 | 452600 |
| 2025-08-07 | 29.01 | $29.68 | 556700 |
| 2025-08-06 | 28.94 | $29.89 | 351600 |
| 2025-08-05 | 28.83 | $29.97 | 354300 |
| 2025-08-04 | 28.72 | $29.46 | 423900 |
| 2025-08-01 | 28.64 | $29.19 | 787600 |
| 2025-07-31 | 28.58 | $30.39 | 408200 |
| 2025-07-30 | 28.39 | $30.79 | 434900 |
| 2025-07-29 | 28.13 | $31.03 | 409800 |
| 2025-07-28 | 27.83 | $32.27 | 311900 |
| 2025-07-25 | 27.36 | $32.11 | 494200 |
| 2025-07-24 | 26.86 | $31.25 | 872700 |
| 2025-07-23 | 26.40 | $30.45 | 1.5M |
| 2025-07-22 | 25.98 | $27.80 | 517400 |
| 2025-07-21 | 25.78 | $27.06 | 443200 |
| 2025-07-18 | 25.65 | $26.81 | 357600 |
| 2025-07-17 | 25.53 | $27.30 | 377600 |
| 2025-07-16 | 25.34 | $27.15 | 398600 |
| 2025-07-15 | 25.15 | $27.27 | 537700 |
| 2025-07-14 | 24.93 | $27.63 | 531300 |
| 2025-07-11 | 24.64 | $27.37 | 433000 |
| 2025-07-10 | 24.35 | $28.56 | 619600 |
| 2025-07-09 | 23.91 | $27.65 | 404800 |
| 2025-07-08 | 23.52 | $27.60 | 482300 |
| 2025-07-07 | 23.09 | $26.81 | 594900 |
| 2025-07-03 | 22.70 | $26.50 | 308700 |
| 2025-07-02 | 22.30 | $26.32 | 657800 |
| 2025-07-01 | 21.87 | $24.80 | 529500 |
| 2025-06-30 | 21.56 | $24.54 | 350000 |
| 2025-06-27 | 21.25 | $25.15 | 1.1M |
| 2025-06-26 | 20.84 | $24.26 | 1.0M |
| 2025-06-25 | 20.48 | $22.46 | 538900 |
| 2025-06-24 | 20.27 | $22.37 | 678700 |
| 2025-06-23 | 20.05 | $22.11 | 1.1M |
| 2025-06-20 | 19.83 | $22.18 | 923000 |
| 2025-06-18 | 19.59 | $22.13 | 652900 |
| 2025-06-17 | 19.32 | $22.88 | 773200 |
| 2025-06-16 | 18.95 | $23.49 | 726800 |
| 2025-06-13 | 18.47 | $20.21 | 537700 |
| 2025-06-12 | 18.28 | $20.40 | 642700 |
| 2025-06-11 | 18.06 | $19.48 | 514600 |
| 2025-06-10 | 17.91 | $19.58 | 322500 |
| 2025-06-09 | 17.74 | $19.53 | 828400 |
| 2025-06-06 | 17.55 | $18.69 | 411800 |
| 2025-06-05 | 17.43 | $18.60 | 439400 |
| 2025-06-04 | 17.30 | $17.99 | 289200 |
| 2025-06-03 | 17.23 | $17.99 | 457200 |
| 2025-06-02 | 17.15 | $16.76 | 373900 |
| 2025-05-30 | 17.19 | $16.78 | 473800 |
| 2025-05-29 | 17.24 | $17.05 | 323700 |
| 2025-05-28 | 17.26 | $16.56 | 315900 |
| 2025-05-27 | 17.33 | $17.12 | 551400 |
| 2025-05-23 | 17.35 | $16.79 | 435000 |
| 2025-05-22 | 17.41 | $17.29 | 470900 |
| 2025-05-21 | 17.42 | $16.51 | 544700 |
| 2025-05-20 | 17.52 | $18.04 | 354600 |
| 2025-05-19 | 17.46 | $18.47 | 335900 |
| 2025-05-16 | 17.36 | $19.17 | 434200 |
| 2025-05-15 | 17.17 | $18.88 | 350300 |
| 2025-05-14 | 16.99 | $18.78 | 463000 |
| 2025-05-13 | 16.80 | $18.90 | 866100 |
| 2025-05-12 | 16.58 | $19.03 | 1.1M |
| 2025-05-09 | 16.32 | $16.32 | 725000 |
| 2025-05-08 | 16.32 | $17.27 | 1.3M |
| 2025-05-07 | 16.22 | $17.23 | 685000 |
| 2025-05-06 | 16.11 | $16.75 | 519100 |
| 2025-05-05 | 16.05 | $17.44 | 697600 |
| 2025-05-02 | 15.90 | $17.72 | 1.2M |
| 2025-05-01 | 15.71 | $16.79 | 1.0M |
| 2025-04-30 | 15.60 | $14.72 | 433100 |
| 2025-04-29 | 15.69 | $14.23 | 402900 |
| 2025-04-28 | 15.84 | $14.52 | 599000 |
| 2025-04-25 | 15.98 | $14.62 | 544000 |
| 2025-04-24 | 16.12 | $16.18 | 565500 |
| 2025-04-23 | 16.12 | $15.53 | 850700 |
| 2025-04-22 | 16.18 | $15.35 | 773000 |
| 2025-04-21 | 16.27 | $14.85 | 916800 |
| 2025-04-17 | 16.42 | $15.63 | 563600 |
| 2025-04-16 | 16.50 | $14.66 | 690100 |
| 2025-04-15 | 16.69 | $14.61 | 713400 |
| 2025-04-14 | 16.91 | $14.56 | 728300 |
| 2025-04-11 | 17.16 | $13.52 | 1.0M |
| 2025-04-10 | 17.54 | $13.31 | 1.6M |
| 2025-04-09 | 17.99 | $13.85 | 2.3M |
| 2025-04-08 | 18.42 | $10.50 | 1.6M |
| 2025-04-07 | 19.26 | $12.45 | 1.9M |
| 2025-04-04 | 19.97 | $13.12 | 2.2M |
| 2025-04-03 | 20.69 | $14.95 | 1.3M |
| 2025-04-02 | 21.30 | $20.74 | 392400 |
| 2025-04-01 | 21.36 | $19.59 | 557600 |
| 2025-03-31 | 21.54 | $20.09 | 417700 |
| 2025-03-28 | 21.70 | $20.72 | 299200 |
| 2025-03-27 | 21.80 | $20.90 | 307000 |
| 2025-03-26 | 21.89 | $20.73 | 655700 |
| 2025-03-25 | 22.02 | $20.91 | 538700 |
| 2025-03-24 | 22.13 | $21.70 | 396200 |
| 2025-03-21 | 22.18 | $21.25 | 757600 |
| 2025-03-20 | 22.28 | $21.21 | 643400 |
| 2025-03-19 | 22.39 | $21.31 | 836500 |
| 2025-03-18 | 22.50 | $20.51 | 873400 |
| 2025-03-17 | 22.71 | $20.25 | 658200 |
| 2025-03-14 | 22.97 | $19.99 | 789900 |
| 2025-03-13 | 23.28 | $18.87 | 679200 |
| 2025-03-12 | 23.75 | $17.65 | 922100 |
| 2025-03-11 | 24.39 | $17.41 | 904200 |
| 2025-03-10 | 25.13 | $18.07 | 979700 |
| 2025-03-07 | 25.87 | $20.70 | 887100 |
| 2025-03-06 | 26.41 | $20.50 | 623500 |
| 2025-03-05 | 27.04 | $21.20 | 835400 |
| 2025-03-04 | 27.65 | $22.15 | 643500 |
| 2025-03-03 | 28.23 | $22.55 | 972200 |
| 2025-02-28 | 28.83 | $22.47 | 1.2M |
| 2025-02-27 | 29.50 | $23.00 | 1.7M |
| 2025-02-26 | 30.18 | $25.75 | 758000 |
| 2025-02-25 | 30.65 | $27.43 | 477300 |
| 2025-02-24 | 30.98 | $27.50 | 848700 |
| 2025-02-21 | 31.35 | $27.94 | 748400 |
| 2025-02-20 | 31.71 | $30.34 | 243000 |
| 2025-02-19 | 31.85 | $31.14 | 426800 |
| 2025-02-18 | 31.93 | $31.68 | 463500 |
| 2025-02-14 | 31.95 | $30.63 | 490200 |
| 2025-02-13 | 32.09 | $30.30 | 543800 |
| 2025-02-12 | 32.28 | $30.32 | 445800 |
| 2025-02-11 | 32.49 | $31.74 | 280700 |
| 2025-02-10 | 32.57 | $32.06 | 358400 |
| 2025-02-07 | 32.62 | $32.23 | 673000 |
| 2025-02-06 | 32.66 | $32.21 | 456700 |
| 2025-02-05 | 32.71 | $31.63 | 621800 |
| 2025-02-04 | 32.82 | $31.46 | 393600 |
| 2025-02-03 | 32.97 | $30.75 | 1.0M |
| 2025-01-31 | 33.20 | $32.25 | 739200 |
| 2025-01-30 | 33.30 | $32.92 | 436800 |
| 2025-01-29 | 33.34 | $33.37 | 598800 |
| 2025-01-28 | 33.34 | $33.65 | 532800 |
| 2025-01-27 | 33.31 | $34.62 | 879000 |
| 2025-01-24 | 33.17 | $33.51 | 532400 |
| 2025-01-23 | 33.13 | $33.46 | 652100 |
| 2025-01-22 | 33.10 | $34.14 | 270300 |
| 2025-01-21 | 32.99 | $34.85 | 480600 |
| 2025-01-17 | 32.79 | $33.89 | 445000 |
| 2025-01-16 | 32.68 | $33.05 | 397600 |
| 2025-01-15 | 32.64 | $33.60 | 269500 |
| 2025-01-14 | 32.54 | $34.14 | 272100 |
| 2025-01-13 | 32.37 | $34.36 | 723700 |
| 2025-01-10 | 32.16 | $32.23 | 238200 |
| 2025-01-08 | 32.15 | $32.01 | 294400 |
| 2025-01-07 | 32.16 | $32.00 | 440500 |
| 2025-01-06 | 32.18 | $32.55 | 812700 |
| 2025-01-03 | 32.14 | $33.37 | 604000 |
| 2025-01-02 | 32.01 | $31.86 | 435000 |
| 2024-12-31 | 32.03 | $32.25 | 652400 |
| 2024-12-30 | 32.01 | $32.90 | 845500 |
| 2024-12-27 | 31.91 | $30.14 | 361800 |
| 2024-12-26 | 32.10 | $30.68 | 624700 |
| 2024-12-24 | 32.25 | $28.40 | 391500 |
| 2024-12-23 | 32.65 | $28.47 | 758000 |
| 2024-12-20 | 33.09 | $28.93 | 1.5M |
| 2024-12-19 | 33.53 | $30.87 | 448700 |
| 2024-12-18 | 33.81 | $31.41 | 574000 |
| 2024-12-17 | 34.07 | $32.09 | 293200 |
| 2024-12-16 | 34.27 | $32.15 | 355200 |
| 2024-12-13 | 34.50 | $32.84 | 480400 |
| 2024-12-12 | 34.67 | $33.50 | 537400 |
| 2024-12-11 | 34.79 | $33.73 | 361900 |
| 2024-12-10 | 34.91 | $33.39 | 447100 |
| 2024-12-09 | 35.07 | $33.84 | 438200 |
| 2024-12-06 | 35.20 | $33.91 | 664300 |
| 2024-12-05 | 35.33 | $33.76 | 406900 |
| 2024-12-04 | 35.50 | $34.30 | 484300 |
| 2024-12-03 | 35.62 | $34.39 | 542000 |
| 2024-12-02 | 35.75 | $36.00 | 876200 |
| 2024-11-29 | 35.73 | $36.69 | 264000 |
| 2024-11-27 | 35.62 | $35.99 | 356800 |
| 2024-11-26 | 35.59 | $36.03 | 595700 |
| 2024-11-25 | 35.54 | $35.44 | 691300 |
| 2024-11-22 | 35.55 | $35.88 | 266100 |
| 2024-11-21 | 35.52 | $35.68 | 385400 |
| 2024-11-20 | 35.50 | $34.94 | 370700 |
| 2024-11-19 | 35.56 | $34.47 | 370900 |
| 2024-11-18 | 35.67 | $33.02 | 854900 |
| 2024-11-15 | 35.95 | $34.52 | 436800 |
| 2024-11-14 | 36.10 | $36.07 | 534000 |
| 2024-11-13 | 36.10 | $35.70 | 678000 |
| 2024-11-12 | 36.15 | $34.84 | 787900 |
| 2024-11-11 | 36.28 | $35.40 | 810000 |
| 2024-11-08 | 36.38 | $35.40 | 626900 |
| 2024-11-07 | 36.48 | $36.85 | 801800 |
| 2024-11-06 | 36.44 | $37.92 | 1.5M |
| 2024-11-05 | 36.29 | $36.50 | 1.7M |
| 2024-11-04 | 36.26 | $33.73 | 1.0M |
| 2024-11-01 | 36.53 | $34.24 | 946000 |
| 2024-10-31 | 36.77 | $35.33 | 697600 |
| 2024-10-30 | 36.92 | $37.28 | 761100 |
| 2024-10-29 | 36.88 | $36.99 | 482400 |
| 2024-10-28 | 36.87 | $37.30 | 422400 |
| 2024-10-25 | 36.83 | $36.89 | 305800 |
| 2024-10-24 | 36.82 | $36.58 | 468500 |
| 2024-10-23 | 36.85 | $36.75 | 409100 |
| 2024-10-22 | 36.86 | $37.50 | 649200 |
| 2024-10-21 | 36.79 | $39.42 | 713900 |
| 2024-10-18 | 36.51 | $39.66 | 1.1M |
| 2024-10-17 | 36.18 | $40.16 | 2.0M |
| 2024-10-16 | 35.76 | $37.83 | 694800 |
| 2024-10-15 | 35.54 | $36.32 | 518300 |
| 2024-10-14 | 35.46 | $35.62 | 425400 |
| 2024-10-11 | 35.45 | $36.72 | 440600 |
| 2024-10-10 | 35.31 | $35.62 | 617300 |
| 2024-10-09 | 35.28 | $36.08 | 501600 |
| 2024-10-08 | 35.19 | $37.49 | 359900 |
| 2024-10-07 | 34.95 | $37.65 | 1.1M |
| 2024-10-04 | 34.67 | $35.39 | 361800 |
| 2024-10-03 | 34.59 | $34.07 | 387000 |
| 2024-10-02 | 34.65 | $35.47 | 460600 |
| 2024-10-01 | 34.56 | $34.41 | 602200 |
| 2024-09-30 | 34.58 | $35.40 | 659300 |
| 2024-09-27 | 34.49 | $35.43 | 448900 |
| 2024-09-26 | 34.39 | $35.52 | 854300 |
| 2024-09-25 | 34.27 | $35.93 | 923300 |
| 2024-09-24 | 34.10 | $37.23 | 1.0M |
| 2024-09-23 | 33.77 | $36.64 | 1.3M |
| 2024-09-20 | 33.47 | $35.94 | 4.1M |
| 2024-09-19 | 33.21 | $37.19 | 889200 |
| 2024-09-18 | 32.79 | $36.43 | 791300 |
| 2024-09-17 | 32.40 | $36.23 | 1.1M |
| 2024-09-16 | 32.00 | $35.00 | 1.3M |
| 2024-09-13 | 31.68 | $35.41 | 1.1M |
| 2024-09-12 | 31.29 | $34.02 | 846600 |
| 2024-09-11 | 31.00 | $32.79 | 796500 |
| 2024-09-10 | 30.82 | $33.36 | 677900 |
| 2024-09-09 | 30.55 | $32.10 | 1.2M |
| 2024-09-06 | 30.39 | $31.94 | 486900 |
| 2024-09-05 | 30.22 | $31.82 | 581700 |
| 2024-09-04 | 30.05 | $33.50 | 673300 |
| 2024-09-03 | 29.69 | $32.24 | 632700 |
| 2024-08-30 | 29.42 | $31.77 | 677300 |
| 2024-08-29 | 29.18 | $33.08 | 502600 |
| 2024-08-28 | 28.76 | $32.44 | 847700 |
| 2024-08-27 | 28.38 | $33.13 | 770600 |
| 2024-08-26 | 27.88 | $32.99 | 926500 |
| 2024-08-23 | 27.34 | $32.02 | 725100 |
| 2024-08-22 | 26.85 | $31.28 | 768100 |
| 2024-08-21 | 26.38 | $30.61 | 652100 |
| 2024-08-20 | 25.93 | $30.57 | 1.2M |
| 2024-08-19 | 25.45 | $31.07 | 1.1M |
| 2024-08-16 | 24.85 | $28.55 | 1.2M |
| 2024-08-15 | 24.47 | $27.49 | 1.2M |
| 2024-08-14 | 24.15 | $25.13 | 664100 |
| 2024-08-13 | 24.04 | $25.46 | 603300 |
| 2024-08-12 | 23.89 | $24.76 | 649800 |
| 2024-08-09 | 23.80 | $26.00 | 900800 |
| 2024-08-08 | 23.57 | $27.24 | 1.7M |
| 2024-08-07 | 23.19 | $22.50 | 1.1M |
| 2024-08-06 | 23.26 | $21.37 | 933800 |
| 2024-08-05 | 23.46 | $21.51 | 879900 |
| 2024-08-02 | 23.66 | $21.97 | 682300 |
| 2024-08-01 | 23.84 | $23.98 | 875400 |
| 2024-07-31 | 23.83 | $25.36 | 622800 |
| 2024-07-30 | 23.66 | $24.96 | 889900 |
| 2024-07-29 | 23.53 | $24.09 | 700500 |
| 2024-07-26 | 23.47 | $26.00 | 627200 |
| 2024-07-25 | 23.20 | $27.67 | 1.3M |
| 2024-07-24 | 22.73 | $25.30 | 535900 |
| 2024-07-23 | 22.46 | $25.15 | 484800 |
| 2024-07-22 | 22.18 | $25.05 | 663700 |
| 2024-07-19 | 21.88 | $25.26 | 484300 |
| 2024-07-18 | 21.52 | $24.50 | 622000 |
| 2024-07-17 | 21.21 | $24.97 | 598300 |
| 2024-07-16 | 20.81 | $25.20 | 993000 |
| 2024-07-15 | 20.35 | $24.84 | 946300 |
| 2024-07-12 | 19.87 | $23.62 | 1.3M |
| 2024-07-11 | 19.48 | $21.43 | 741700 |
| 2024-07-10 | 19.27 | $19.36 | 549400 |
| 2024-07-09 | 19.27 | $18.65 | 921800 |
| 2024-07-08 | 19.33 | $19.33 | 800200 |
| 2024-07-05 | 19.33 | $18.79 | 609500 |
| 2024-07-03 | 19.39 | $19.45 | 319700 |
| 2024-07-02 | 19.38 | $19.34 | 542400 |
| 2024-07-01 | 19.38 | $19.09 | 681600 |
| 2024-06-28 | 19.42 | $19.04 | 1.8M |
| 2024-06-27 | 19.46 | $19.88 | 763100 |
| 2024-06-26 | 19.41 | $19.67 | 789600 |
| 2024-06-25 | 19.38 | $19.09 | 877500 |
| 2024-06-24 | 19.41 | $18.80 | 1.4M |
| 2024-06-21 | 19.48 | $20.18 | 3.9M |
| 2024-06-20 | 19.40 | $20.86 | 1.2M |
| 2024-06-18 | 19.25 | $20.98 | 983600 |
| 2024-06-17 | 19.07 | $21.50 | 968100 |
| 2024-06-14 | 18.81 | $20.88 | 1.1M |
| 2024-06-13 | 18.60 | $20.22 | 1.3M |
| 2024-06-12 | 18.43 | $21.00 | 1.4M |
| 2024-06-11 | 18.15 | $20.97 | 1.7M |
| 2024-06-10 | 17.86 | $21.71 | 1.7M |
| 2024-06-07 | 17.45 | $20.67 | 1.4M |
| 2024-06-06 | 17.11 | $19.35 | 722200 |
| 2024-06-05 | 16.88 | $19.24 | 1.2M |
| 2024-06-04 | 16.63 | $18.67 | 1.7M |
| 2024-06-03 | 16.41 | $17.23 | 1.3M |
| 2024-05-31 | 16.33 | $16.80 | 1.9M |
| 2024-05-30 | 16.28 | $16.74 | 1.9M |
| 2024-05-29 | 16.23 | $14.33 | 1.9M |
| 2024-05-28 | 16.43 | $15.00 | 1.7M |
| 2024-05-24 | 16.58 | $12.33 | 1.8M |
| 2024-05-23 | 17.03 | $12.50 | 2.0M |
| 2024-05-22 | 17.51 | $12.25 | 1.6M |
| 2024-05-21 | 18.06 | $12.56 | 4.6M |
| 2024-05-20 | 18.64 | $13.50 | 1.9M |
| 2024-05-17 | 19.18 | $14.28 | 1.4M |
| 2024-05-16 | 19.69 | $15.40 | 1.6M |
| 2024-05-15 | 20.15 | $14.41 | 1.2M |
| 2024-05-14 | 20.75 | $14.82 | 1.4M |
| 2024-05-13 | 21.37 | $16.16 | 1.6M |
| 2024-05-10 | 21.92 | $15.44 | 2.2M |
| 2024-05-09 | 22.60 | $16.76 | 5.1M |
| 2024-05-08 | 23.22 | $21.51 | 758300 |
| 2024-05-07 | 23.40 | $20.91 | 640800 |
| 2024-05-06 | 23.66 | $20.76 | 764700 |
| 2024-05-03 | 23.97 | $21.78 | 596100 |
| 2024-05-02 | 24.20 | $21.12 | 594200 |
| 2024-05-01 | 24.52 | $21.05 | 548800 |
| 2024-04-30 | 24.89 | $22.02 | 528300 |
| 2024-04-29 | 25.19 | $22.52 | 523700 |
| 2024-04-26 | 25.47 | $22.27 | 940100 |
| 2024-04-25 | 25.81 | $23.04 | 583900 |
| 2024-04-24 | 26.10 | $23.30 | 1.0M |
| 2024-04-23 | 26.39 | $24.00 | 881000 |
| 2024-04-22 | 26.64 | $23.55 | 795000 |
| 2024-04-19 | 26.97 | $23.78 | 906700 |
| 2024-04-18 | 27.30 | $22.75 | 877500 |
| 2024-04-17 | 27.78 | $22.65 | 908800 |
| 2024-04-16 | 28.32 | $25.22 | 738100 |
| 2024-04-15 | 28.65 | $24.52 | 1.0M |
| 2024-04-12 | 29.08 | $25.58 | 769600 |
| 2024-04-11 | 29.45 | $27.60 | 784200 |
| 2024-04-10 | 29.65 | $28.55 | 914100 |
| 2024-04-09 | 29.76 | $30.01 | 706700 |
| 2024-04-08 | 29.74 | $29.28 | 584900 |
| 2024-04-05 | 29.79 | $28.18 | 712100 |
| 2024-04-04 | 29.95 | $28.01 | 862400 |
| 2024-04-03 | 30.16 | $27.46 | 767500 |
| 2024-04-02 | 30.44 | $27.42 | 998500 |
| 2024-04-01 | 30.76 | $28.93 | 873800 |
| 2024-03-28 | 30.95 | $31.11 | 990100 |
| 2024-03-27 | 30.94 | $30.00 | 754200 |
| 2024-03-26 | 31.04 | $29.15 | 1.1M |
| 2024-03-25 | 31.23 | $28.96 | 887900 |
| 2024-03-22 | 31.47 | $29.15 | 897700 |
| 2024-03-21 | 31.72 | $28.75 | 1.3M |
| 2024-03-20 | 32.03 | $27.07 | 814300 |
| 2024-03-19 | 32.55 | $27.13 | 1.2M |
| 2024-03-18 | 33.12 | $26.60 | 1.8M |
| 2024-03-15 | 33.81 | $28.01 | 5.8M |
| 2024-03-14 | 34.42 | $28.35 | 1.3M |
| 2024-03-13 | 35.06 | $29.50 | 665400 |
| 2024-03-12 | 35.65 | $29.51 | 766300 |
| 2024-03-11 | 36.29 | $30.04 | 770000 |
| 2024-03-08 | 36.95 | $30.41 | 624600 |
| 2024-03-07 | 37.64 | $31.30 | 2.1M |
| 2024-03-06 | 38.30 | $30.75 | 1.1M |
| 2024-03-05 | 39.10 | $30.26 | 1.0M |
| 2024-03-04 | 40.03 | $31.78 | 2.2M |
| 2024-03-01 | 40.90 | $32.04 | 2.7M |
| 2024-02-29 | 41.83 | $37.13 | 1.5M |
| 2024-02-28 | 42.33 | $39.15 | 551500 |
| 2024-02-27 | 42.66 | $40.15 | 520200 |
| 2024-02-26 | 42.92 | $39.67 | 746200 |
| 2024-02-23 | 43.27 | $40.07 | 853500 |
| 2024-02-22 | 43.60 | $38.89 | 889500 |
| 2024-02-21 | 44.10 | $39.67 | 923600 |
| 2024-02-20 | 44.57 | $40.89 | 646200 |
| 2024-02-16 | 44.95 | $39.27 | 797800 |
| 2024-02-15 | 45.55 | $41.03 | 898600 |
| 2024-02-14 | 46.03 | $41.15 | 618700 |
| 2024-02-13 | 46.54 | $40.41 | 750700 |
| 2024-02-12 | 47.19 | $42.80 | 696800 |
| 2024-02-09 | 47.65 | $41.43 | 702300 |
| 2024-02-08 | 48.30 | $42.62 | 559100 |
| 2024-02-07 | 48.90 | $44.29 | 633500 |
| 2024-02-06 | 49.39 | $43.49 | 462700 |
| 2024-02-05 | 50.01 | $42.21 | 539100 |
| 2024-02-02 | 50.83 | $43.69 | 673800 |
| 2024-02-01 | 51.58 | $43.72 | 734200 |
| 2024-01-31 | 52.40 | $44.33 | 728200 |
| 2024-01-30 | 53.25 | $45.31 | 727600 |
| 2024-01-29 | 54.09 | $46.68 | 551400 |
| 2024-01-26 | 54.87 | $46.55 | 404100 |
| 2024-01-25 | 55.75 | $46.87 | 770300 |
| 2024-01-24 | 56.68 | $48.81 | 1.0M |
| 2024-01-23 | 57.51 | $49.66 | 1.6M |
| 2024-01-22 | 58.34 | $53.00 | 2.9M |
| 2024-01-19 | 58.90 | $51.30 | 467900 |
| 2024-01-18 | 59.70 | $52.47 | 484100 |
| 2024-01-17 | 60.46 | $53.05 | 786500 |
| 2024-01-16 | 61.24 | $53.62 | 697300 |
| 2024-01-12 | 62.04 | $56.34 | 428000 |
| 2024-01-11 | 62.64 | $56.48 | 818200 |
| 2024-01-10 | 63.29 | $57.82 | 891800 |
| 2024-01-09 | 63.86 | $63.38 | 225700 |
| 2024-01-08 | 63.91 | $64.28 | 300400 |
| 2024-01-05 | 63.88 | $62.45 | 357200 |
| 2024-01-04 | 64.03 | $63.93 | 630000 |
| 2024-01-03 | 64.04 | $61.93 | 403700 |
| 2024-01-02 | 64.26 | $62.22 | 258800 |
| 2023-12-29 | 64.47 | $62.87 | 215300 |
| 2023-12-28 | 64.64 | $63.71 | 151200 |
| 2023-12-27 | 64.74 | $63.93 | 237300 |
| 2023-12-26 | 64.83 | $65.08 | 126800 |
| 2023-12-22 | 64.80 | $65.61 | 306700 |
| 2023-12-21 | 64.71 | $65.53 | 479900 |
| 2023-12-20 | 64.63 | $63.63 | 427600 |
| 2023-12-19 | 64.73 | $65.78 | 383100 |
| 2023-12-18 | 64.62 | $64.12 | 322300 |
| 2023-12-15 | 64.67 | $64.05 | 1.5M |
| 2023-12-14 | 64.74 | $65.36 | 294700 |
| 2023-12-13 | 64.68 | $64.02 | 461300 |
| 2023-12-12 | 64.74 | $63.71 | 228600 |
| 2023-12-11 | 64.85 | $63.45 | 206500 |
| 2023-12-08 | 65.00 | $63.53 | 221900 |
| 2023-12-07 | 65.16 | $63.74 | 280000 |
| 2023-12-06 | 65.30 | $63.93 | 322800 |
| 2023-12-05 | 65.45 | $64.76 | 180500 |
| 2023-12-04 | 65.52 | $66.20 | 203900 |
| 2023-12-01 | 65.45 | $65.58 | 267800 |
| 2023-11-30 | 65.44 | $63.53 | 314900 |
| 2023-11-29 | 65.64 | $63.52 | 279300 |
| 2023-11-28 | 65.86 | $63.53 | 171500 |
| 2023-11-27 | 66.11 | $63.30 | 223400 |
| 2023-11-24 | 66.40 | $65.01 | 64900 |
| 2023-11-22 | 66.55 | $64.72 | 361800 |
| 2023-11-21 | 66.74 | $64.91 | 314100 |
| 2023-11-20 | 66.93 | $65.63 | 314000 |
| 2023-11-17 | 67.07 | $65.83 | 907800 |
| 2023-11-16 | 67.20 | $64.76 | 331100 |
| 2023-11-15 | 67.46 | $66.47 | 449900 |
| 2023-11-14 | 67.56 | $66.35 | 710700 |
| 2023-11-13 | 67.69 | $63.94 | 235900 |
| 2023-11-10 | 68.08 | $64.57 | 193600 |
| 2023-11-09 | 68.45 | $64.09 | 206500 |
| 2023-11-08 | 68.91 | $64.61 | 277300 |
| 2023-11-07 | 69.36 | $66.53 | 239500 |
| 2023-11-06 | 69.66 | $66.96 | 248000 |
| 2023-11-03 | 69.94 | $66.23 | 320400 |
| 2023-11-02 | 70.34 | $65.38 | 592600 |
| 2023-11-01 | 70.86 | $62.67 | 581300 |
| 2023-10-31 | 71.72 | $64.41 | 882100 |
| 2023-10-30 | 72.49 | $70.98 | 602100 |
| 2023-10-27 | 72.65 | $70.36 | 574200 |
| 2023-10-26 | 72.89 | $71.86 | 1.6M |
| 2023-10-25 | 73.00 | $72.99 | 319700 |
| 2023-10-24 | 73.00 | $74.46 | 386200 |
| 2023-10-23 | 72.84 | $74.20 | 475800 |
| 2023-10-20 | 72.70 | $75.56 | 407000 |
| 2023-10-19 | 72.40 | $76.01 | 505100 |
| 2023-10-18 | 72.02 | $75.28 | 331400 |
| 2023-10-17 | 71.67 | $77.28 | 1.3M |
| 2023-10-16 | 71.08 | $74.33 | 396200 |
| 2023-10-13 | 70.74 | $72.03 | 442800 |
| 2023-10-12 | 70.61 | $71.73 | 250300 |
| 2023-10-11 | 70.49 | $72.91 | 626400 |
| 2023-10-10 | 70.23 | $72.76 | 457600 |
| 2023-10-09 | 69.97 | $72.65 | 669900 |
| 2023-10-06 | 69.69 | $71.40 | 462100 |
| 2023-10-05 | 69.51 | $70.58 | 908000 |
| 2023-10-04 | 69.39 | $70.90 | 382300 |
| 2023-10-03 | 69.23 | $69.67 | 418100 |
| 2023-10-02 | 69.19 | $68.07 | 820900 |
| 2023-09-29 | 69.31 | $68.74 | 554600 |
| 2023-09-28 | 69.37 | $67.75 | 446100 |
| 2023-09-27 | 69.54 | $65.90 | 496400 |
| 2023-09-26 | 69.92 | $65.65 | 439800 |
| 2023-09-25 | 70.37 | $66.65 | 395600 |
| 2023-09-22 | 70.76 | $65.70 | 356800 |
| 2023-09-21 | 71.29 | $66.76 | 343700 |
| 2023-09-20 | 71.77 | $66.86 | 269800 |
| 2023-09-19 | 72.29 | $68.44 | 360900 |
| 2023-09-18 | 72.69 | $69.27 | 778200 |
| 2023-09-15 | 73.05 | $69.15 | 1.6M |
| 2023-09-14 | 73.46 | $68.96 | 564500 |
| 2023-09-13 | 73.94 | $69.84 | 748900 |
| 2023-09-12 | 74.37 | $69.94 | 791300 |
| 2023-09-11 | 74.83 | $68.83 | 659300 |
| 2023-09-08 | 75.47 | $69.74 | 622400 |
| 2023-09-07 | 76.07 | $70.17 | 496300 |
| 2023-09-06 | 76.69 | $70.94 | 625000 |
| 2023-09-05 | 77.29 | $70.04 | 500600 |
| 2023-09-01 | 78.06 | $71.72 | 344900 |
| 2023-08-31 | 78.72 | $70.82 | 492300 |
| 2023-08-30 | 79.56 | $72.00 | 791400 |
| 2023-08-29 | 80.35 | $73.77 | 1.1M |
| 2023-08-28 | 81.04 | $70.89 | 908400 |
| 2023-08-25 | 82.11 | $71.21 | 1.0M |
| 2023-08-24 | 83.26 | $68.15 | 1.1M |
| 2023-08-23 | 84.85 | $64.75 | 1.1M |
| 2023-08-22 | 86.97 | $62.80 | 996000 |
| 2023-08-21 | 89.51 | $65.16 | 1.4M |
| 2023-08-18 | 92.08 | $64.58 | 1.1M |
| 2023-08-17 | 94.97 | $63.41 | 2.3M |
| 2023-08-16 | 98.29 | $64.30 | 1.1M |
| 2023-08-15 | 101.87 | $67.44 | 1.0M |
| 2023-08-14 | 105.49 | $73.23 | 1.3M |
| 2023-08-11 | 108.89 | $77.65 | 2.9M |
| 2023-08-10 | 112.18 | $104.02 | 524000 |
| 2023-08-09 | 113.04 | $110.00 | 111800 |
| 2023-08-08 | 113.36 | $110.00 | 105100 |
| 2023-08-07 | 113.71 | $111.05 | 142800 |
| 2023-08-04 | 113.99 | $110.34 | 176400 |
| 2023-08-03 | 114.38 | $112.16 | 263100 |
| 2023-08-02 | 114.61 | $118.91 | 146400 |
| 2023-08-01 | 114.16 | $118.50 | 148000 |
| 2023-07-31 | 113.70 | $118.84 | 217400 |
| 2023-07-28 | 113.16 | $119.19 | 247700 |
| 2023-07-27 | 112.52 | $118.09 | 191400 |
| 2023-07-26 | 111.94 | $120.00 | 167000 |
| 2023-07-25 | 111.09 | $118.27 | 188300 |
| 2023-07-24 | 110.33 | $119.32 | 169600 |
| 2023-07-21 | 109.39 | $118.02 | 245100 |
| 2023-07-20 | 108.48 | $116.93 | 110600 |
| 2023-07-19 | 107.59 | $117.84 | 165900 |
| 2023-07-18 | 106.51 | $112.81 | 145200 |
| 2023-07-17 | 105.85 | $109.00 | 90300 |
| 2023-07-14 | 105.51 | $108.31 | 98900 |
| 2023-07-13 | 105.22 | $108.42 | 105600 |
| 2023-07-12 | 104.88 | $109.66 | 199000 |
| 2023-07-11 | 104.38 | $109.06 | 106100 |
| 2023-07-10 | 103.89 | $107.63 | 112100 |
| 2023-07-07 | 103.49 | $105.72 | 203000 |
| 2023-07-06 | 103.26 | $103.24 | 118100 |
| 2023-07-05 | 103.26 | $103.93 | 142900 |
| 2023-07-03 | 103.19 | $106.08 | 65900 |
| 2023-06-30 | 102.89 | $106.11 | 106800 |
| 2023-06-29 | 102.55 | $107.83 | 137200 |
| 2023-06-28 | 101.99 | $104.70 | 101300 |
| 2023-06-27 | 101.70 | $103.82 | 150300 |
| 2023-06-26 | 101.48 | $101.50 | 97600 |
| 2023-06-23 | 101.48 | $99.47 | 324200 |
| 2023-06-22 | 101.69 | $101.38 | 267900 |
| 2023-06-21 | 101.72 | $103.28 | 131100 |
| 2023-06-20 | 101.56 | $102.78 | 132400 |
| 2023-06-16 | 101.43 | $104.54 | 530200 |
| 2023-06-15 | 101.10 | $104.18 | 215600 |
| 2023-06-14 | 100.78 | $104.05 | 187500 |
| 2023-06-13 | 100.44 | $102.17 | 130200 |
| 2023-06-12 | 100.25 | $101.74 | 124800 |
| 2023-06-09 | 100.10 | $101.96 | 142800 |
| 2023-06-08 | 99.90 | $103.79 | 146400 |
| 2023-06-07 | 99.49 | $104.28 | 191900 |
| 2023-06-06 | 98.99 | $101.31 | 220300 |
| 2023-06-05 | 98.74 | $98.55 | 186200 |
| 2023-06-02 | 98.76 | $101.52 | 139000 |
| 2023-06-01 | 98.47 | $98.15 | 123400 |
| 2023-05-31 | 98.51 | $97.27 | 220900 |
| 2023-05-30 | 98.64 | $98.31 | 65500 |
| 2023-05-26 | 98.67 | $98.20 | 90300 |
| 2023-05-25 | 98.72 | $97.19 | 153600 |
| 2023-05-24 | 98.88 | $95.16 | 119800 |
| 2023-05-23 | 99.28 | $98.02 | 181100 |
| 2023-05-22 | 99.41 | $98.32 | 131300 |
| 2023-05-19 | 99.52 | $98.54 | 143200 |
| 2023-05-18 | 99.63 | $98.54 | 167300 |
| 2023-05-17 | 99.74 | $97.00 | 131100 |
| 2023-05-16 | 100.03 | $95.54 | 83400 |
| 2023-05-15 | 100.50 | $96.58 | 131700 |
| 2023-05-12 | 100.91 | $95.98 | 149300 |
| 2023-05-11 | 101.43 | $96.58 | 142800 |
| 2023-05-10 | 101.94 | $96.10 | 99400 |
| 2023-05-09 | 102.56 | $95.82 | 107300 |
| 2023-05-08 | 103.27 | $96.69 | 113400 |
| 2023-05-05 | 103.96 | $97.27 | 123200 |
| 2023-05-04 | 104.66 | $97.29 | 209400 |
| 2023-05-03 | 105.44 | $98.68 | 186300 |
| 2023-05-02 | 106.15 | $98.62 | 340400 |
| 2023-05-01 | 106.94 | $106.70 | 186500 |
| 2023-04-28 | 106.97 | $105.51 | 302500 |
| 2023-04-27 | 107.12 | $104.40 | 300000 |
| 2023-04-26 | 107.41 | $102.82 | 405600 |
| 2023-04-25 | 107.89 | $106.61 | 145500 |
| 2023-04-24 | 108.03 | $110.35 | 116400 |
| 2023-04-21 | 107.78 | $110.28 | 134900 |
| 2023-04-20 | 107.52 | $111.50 | 138100 |
| 2023-04-19 | 107.10 | $109.51 | 147200 |
| 2023-04-18 | 106.85 | $109.01 | 181100 |
| 2023-04-17 | 106.62 | $109.71 | 118900 |
| 2023-04-14 | 106.29 | $110.33 | 86800 |
| 2023-04-13 | 105.87 | $108.42 | 116300 |
| 2023-04-12 | 105.60 | $108.87 | 61500 |
| 2023-04-11 | 105.26 | $108.83 | 109600 |
| 2023-04-10 | 104.88 | $107.80 | 127300 |
| 2023-04-06 | 104.57 | $102.69 | 88900 |
| 2023-04-05 | 104.77 | $103.87 | 133300 |
| 2023-04-04 | 104.87 | $104.06 | 87500 |
| 2023-04-03 | 104.95 | $106.41 | 116800 |
| 2023-03-31 | 104.80 | $107.76 | 168400 |
| 2023-03-30 | 104.49 | $104.87 | 76200 |
| 2023-03-29 | 104.45 | $104.92 | 116500 |
| 2023-03-28 | 104.40 | $104.31 | 112800 |
| 2023-03-27 | 104.41 | $104.11 | 127100 |
| 2023-03-24 | 104.44 | $102.53 | 108400 |
| 2023-03-23 | 104.64 | $101.66 | 146500 |
| 2023-03-22 | 104.95 | $102.83 | 123600 |
| 2023-03-21 | 105.18 | $104.34 | 150500 |
| 2023-03-20 | 105.26 | $103.98 | 125000 |
| 2023-03-17 | 105.40 | $103.13 | 422700 |
| 2023-03-16 | 105.64 | $105.91 | 156800 |
| 2023-03-15 | 105.61 | $104.07 | 218700 |
| 2023-03-14 | 105.77 | $105.68 | 220200 |
| 2023-03-13 | 105.78 | $105.65 | 181700 |
| 2023-03-10 | 105.80 | $105.34 | 183200 |
| 2023-03-09 | 105.84 | $107.13 | 147800 |
| 2023-03-08 | 105.71 | $107.74 | 142200 |
| 2023-03-07 | 105.49 | $105.96 | 135500 |
| 2023-03-06 | 105.45 | $106.56 | 154900 |
| 2023-03-03 | 105.33 | $107.38 | 149000 |
| 2023-03-02 | 105.11 | $106.00 | 99800 |
| 2023-03-01 | 105.02 | $104.06 | 116600 |
| 2023-02-28 | 105.12 | $103.21 | 150600 |
| 2023-02-27 | 105.32 | $104.77 | 116500 |
| 2023-02-24 | 105.38 | $105.88 | 260500 |
| 2023-02-23 | 105.32 | $104.75 | 128300 |
| 2023-02-22 | 105.39 | $103.44 | 232700 |
| 2023-02-21 | 105.59 | $102.94 | 285300 |
| 2023-02-17 | 105.87 | $107.39 | 297500 |
| 2023-02-16 | 105.71 | $103.64 | 278100 |
| 2023-02-15 | 105.93 | $103.91 | 185000 |
| 2023-02-14 | 106.14 | $104.47 | 498700 |
| 2023-02-13 | 106.31 | $102.57 | 337800 |
| 2023-02-10 | 106.71 | $100.70 | 497500 |
| 2023-02-09 | 107.34 | $97.81 | 594400 |
| 2023-02-08 | 108.34 | $114.17 | 247500 |
| 2023-02-07 | 107.73 | $115.42 | 167200 |
| 2023-02-06 | 106.92 | $112.31 | 102900 |
| 2023-02-03 | 106.36 | $112.97 | 153700 |
| 2023-02-02 | 105.66 | $113.09 | 150500 |
| 2023-02-01 | 104.88 | $110.54 | 170300 |
| 2023-01-31 | 104.28 | $107.85 | 149000 |
| 2023-01-30 | 103.90 | $103.75 | 136200 |
| 2023-01-27 | 103.92 | $105.56 | 86600 |
| 2023-01-26 | 103.75 | $104.60 | 68700 |
| 2023-01-25 | 103.66 | $105.42 | 88300 |
| 2023-01-24 | 103.47 | $104.91 | 105100 |
| 2023-01-23 | 103.32 | $104.49 | 148800 |
| 2023-01-20 | 103.20 | $101.16 | 147300 |
| 2023-01-19 | 103.41 | $100.59 | 132200 |
| 2023-01-18 | 103.71 | $100.54 | 155300 |
| 2023-01-17 | 104.04 | $100.66 | 247200 |
| 2023-01-13 | 104.40 | $101.63 | 132000 |
| 2023-01-12 | 104.69 | $102.76 | 182900 |
| 2023-01-11 | 104.90 | $103.01 | 216500 |
| 2023-01-10 | 105.09 | $103.45 | 171700 |
| 2023-01-09 | 105.27 | $105.58 | 136500 |
| 2023-01-06 | 105.24 | $105.09 | 95800 |
| 2023-01-05 | 105.25 | $102.35 | 226500 |
| 2023-01-04 | 105.56 | $101.52 | 303700 |
| 2023-01-03 | 105.98 | $104.70 | 91300 |
| 2022-12-30 | 106.12 | $104.89 | 149200 |
| 2022-12-29 | 106.24 | $105.90 | 95100 |
| 2022-12-28 | 106.28 | $105.14 | 169400 |
| 2022-12-27 | 106.40 | $106.03 | 138900 |
| 2022-12-23 | 106.44 | $105.40 | 70000 |
| 2022-12-22 | 106.55 | $104.44 | 117000 |
| 2022-12-21 | 106.77 | $104.51 | 90100 |
| 2022-12-20 | 107.01 | $102.55 | 109300 |
| 2022-12-19 | 107.48 | $103.79 | 146100 |
| 2022-12-16 | 107.87 | $105.25 | 478600 |
| 2022-12-15 | 108.14 | $105.69 | 177800 |
| 2022-12-14 | 108.40 | $108.48 | 260300 |
| 2022-12-13 | 108.39 | $106.40 | 382600 |
| 2022-12-12 | 108.60 | $107.76 | 218300 |
| 2022-12-09 | 108.69 | $106.22 | 132700 |
| 2022-12-08 | 108.95 | $107.43 | 168700 |
| 2022-12-07 | 109.11 | $108.03 | 117500 |
| 2022-12-06 | 109.22 | $107.45 | 198500 |
| 2022-12-05 | 109.41 | $108.22 | 262600 |
| 2022-12-02 | 109.54 | $111.73 | 109400 |
| 2022-12-01 | 109.30 | $111.26 | 91800 |
| 2022-11-30 | 109.10 | $112.37 | 218900 |
| 2022-11-29 | 108.75 | $109.90 | 99700 |
| 2022-11-28 | 108.63 | $109.77 | 200500 |
| 2022-11-25 | 108.51 | $110.64 | 65700 |
| 2022-11-23 | 108.29 | $111.39 | 154200 |
| 2022-11-22 | 107.96 | $109.36 | 160000 |
| 2022-11-21 | 107.82 | $109.97 | 232600 |
| 2022-11-18 | 107.59 | $110.63 | 169500 |
| 2022-11-17 | 107.27 | $110.38 | 190700 |
| 2022-11-16 | 106.94 | $111.54 | 209800 |
| 2022-11-15 | 106.46 | $114.78 | 162400 |
| 2022-11-14 | 105.58 | $113.36 | 168500 |
| 2022-11-11 | 104.77 | $114.93 | 275200 |
| 2022-11-10 | 103.70 | $112.98 | 195400 |
| 2022-11-09 | 102.72 | $105.82 | 111100 |
| 2022-11-08 | 102.39 | $108.57 | 187200 |
| 2022-11-07 | 101.74 | $107.95 | 116700 |
| 2022-11-04 | 101.09 | $105.26 | 185100 |
| 2022-11-03 | 100.65 | $103.24 | 173200 |
| 2022-11-02 | 100.38 | $103.20 | 175000 |
| 2022-11-01 | 100.08 | $106.25 | 128500 |
| 2022-10-31 | 99.43 | $105.87 | 247800 |
| 2022-10-28 | 98.75 | $104.53 | 221600 |
| 2022-10-27 | 98.14 | $101.51 | 418200 |
| 2022-10-26 | 97.79 | $103.00 | 439100 |
| 2022-10-25 | 97.24 | $100.90 | 153900 |
| 2022-10-24 | 96.86 | $98.98 | 114300 |
| 2022-10-21 | 96.63 | $96.29 | 134400 |
| 2022-10-20 | 96.67 | $95.17 | 149400 |
| 2022-10-19 | 96.82 | $98.03 | 139700 |
| 2022-10-18 | 96.70 | $101.13 | 289300 |
| 2022-10-17 | 96.23 | $98.58 | 279200 |
| 2022-10-14 | 95.98 | $97.39 | 120500 |
| 2022-10-13 | 95.84 | $98.83 | 219800 |
| 2022-10-12 | 95.52 | $97.20 | 208300 |
| 2022-10-11 | 95.34 | $96.59 | 169900 |
| 2022-10-10 | 95.21 | $96.73 | 91000 |
| 2022-10-07 | 95.05 | $95.93 | 337200 |
| 2022-10-06 | 94.96 | $97.81 | 337400 |
| 2022-10-05 | 94.66 | $97.00 | 208900 |
| 2022-10-04 | 94.42 | $97.47 | 183700 |
| 2022-10-03 | 94.09 | $93.61 | 81500 |
| 2022-09-30 | 94.14 | $90.26 | 191700 |
| 2022-09-29 | 94.55 | $91.82 | 131300 |
| 2022-09-28 | 94.84 | $93.29 | 109500 |
| 2022-09-27 | 95.01 | $90.64 | 186200 |
| 2022-09-26 | 95.46 | $89.32 | 136100 |
| 2022-09-23 | 96.11 | $89.53 | 257100 |
| 2022-09-22 | 96.80 | $91.09 | 89600 |
| 2022-09-21 | 97.41 | $92.69 | 97800 |
| 2022-09-20 | 97.90 | $92.65 | 167500 |
| 2022-09-19 | 98.45 | $93.93 | 124000 |
| 2022-09-16 | 98.93 | $91.52 | 328400 |
| 2022-09-15 | 99.71 | $96.25 | 203500 |
| 2022-09-14 | 100.08 | $98.46 | 157600 |
| 2022-09-13 | 100.25 | $98.79 | 171500 |
| 2022-09-12 | 100.40 | $102.11 | 193400 |
| 2022-09-09 | 100.22 | $97.99 | 122000 |
| 2022-09-08 | 100.45 | $95.52 | 131800 |
| 2022-09-07 | 100.97 | $97.54 | 217600 |
| 2022-09-06 | 101.33 | $96.78 | 137700 |
| 2022-09-02 | 101.81 | $96.09 | 131500 |
| 2022-09-01 | 102.42 | $97.74 | 155800 |
| 2022-08-31 | 102.91 | $97.04 | 249300 |
| 2022-08-30 | 103.53 | $98.93 | 153500 |
| 2022-08-29 | 104.01 | $100.01 | 253000 |
| 2022-08-26 | 104.43 | $102.44 | 139300 |
| 2022-08-25 | 104.64 | $105.35 | 113000 |
| 2022-08-24 | 104.56 | $103.89 | 106500 |
| 2022-08-23 | 104.64 | $104.49 | 222400 |
| 2022-08-22 | 104.65 | $105.75 | 126900 |
| 2022-08-19 | 104.53 | $107.30 | 133700 |
| 2022-08-18 | 104.24 | $108.03 | 117300 |
| 2022-08-17 | 103.85 | $106.77 | 112000 |
| 2022-08-16 | 103.54 | $109.09 | 153300 |
| 2022-08-15 | 102.95 | $109.06 | 153800 |
| 2022-08-12 | 102.31 | $108.07 | 138900 |
| 2022-08-11 | 101.70 | $108.55 | 188000 |
| 2022-08-10 | 100.98 | $107.52 | 489600 |
| 2022-08-09 | 100.30 | $105.10 | 114300 |
| 2022-08-08 | 99.79 | $105.49 | 104200 |
| 2022-08-05 | 99.19 | $105.46 | 102800 |
| 2022-08-04 | 98.53 | $105.51 | 106800 |
| 2022-08-03 | 97.79 | $105.00 | 90200 |
| 2022-08-02 | 97.04 | $104.54 | 109800 |
| 2022-08-01 | 96.25 | $105.15 | 164700 |
| 2022-07-29 | 95.31 | $104.93 | 128300 |
| 2022-07-28 | 94.30 | $102.15 | 194000 |
| 2022-07-27 | 93.47 | $98.00 | 163700 |
| 2022-07-26 | 92.99 | $95.58 | 105800 |
| 2022-07-25 | 92.72 | $95.75 | 96400 |
| 2022-07-22 | 92.40 | $96.69 | 96600 |
| 2022-07-21 | 91.95 | $97.40 | 130300 |
| 2022-07-20 | 91.38 | $96.25 | 150800 |
| 2022-07-19 | 90.86 | $95.75 | 175000 |
| 2022-07-18 | 90.35 | $90.33 | 78900 |
| 2022-07-15 | 90.35 | $89.27 | 79700 |
| 2022-07-14 | 90.46 | $87.37 | 55400 |
| 2022-07-13 | 90.79 | $87.57 | 65500 |
| 2022-07-12 | 91.13 | $90.05 | 127900 |
| 2022-07-11 | 91.24 | $90.92 | 118800 |
| 2022-07-08 | 91.27 | $92.15 | 72500 |
| 2022-07-07 | 91.18 | $92.72 | 65500 |
| 2022-07-06 | 91.02 | $91.24 | 111100 |
| 2022-07-05 | 91.00 | $92.92 | 171700 |
| 2022-07-01 | 90.80 | $91.35 | 87000 |
| 2022-06-30 | 90.74 | $91.96 | 149100 |
| 2022-06-29 | 90.61 | $90.24 | 127300 |
| 2022-06-28 | 90.65 | $89.21 | 81600 |
| 2022-06-27 | 90.80 | $91.71 | 91800 |
| 2022-06-24 | 90.70 | $91.50 | 285300 |
| 2022-06-23 | 90.62 | $86.31 | 80600 |
| 2022-06-22 | 91.07 | $84.99 | 132900 |
| 2022-06-21 | 91.71 | $86.37 | 135800 |
| 2022-06-17 | 92.27 | $85.53 | 290600 |
| 2022-06-16 | 92.98 | $87.12 | 148300 |
| 2022-06-15 | 93.60 | $90.92 | 115100 |
| 2022-06-14 | 93.88 | $90.46 | 106400 |
| 2022-06-13 | 94.24 | $90.18 | 145500 |
| 2022-06-10 | 94.67 | $92.58 | 164200 |
| 2022-06-09 | 94.89 | $93.70 | 114600 |
| 2022-06-08 | 95.02 | $93.87 | 87300 |
| 2022-06-07 | 95.14 | $97.16 | 99600 |
| 2022-06-06 | 94.92 | $98.66 | 86200 |
| 2022-06-03 | 94.53 | $96.85 | 102100 |
| 2022-06-02 | 94.29 | $96.61 | 79900 |
| 2022-06-01 | 94.04 | $93.41 | 136600 |
| 2022-05-31 | 94.11 | $93.19 | 431300 |
| 2022-05-27 | 94.20 | $94.15 | 107100 |
| 2022-05-26 | 94.21 | $93.94 | 158200 |
| 2022-05-25 | 94.24 | $92.60 | 141000 |
| 2022-05-24 | 94.41 | $92.83 | 155600 |
| 2022-05-23 | 94.58 | $92.21 | 107300 |
| 2022-05-20 | 94.83 | $92.99 | 277300 |
| 2022-05-19 | 95.02 | $90.82 | 324900 |
| 2022-05-18 | 95.46 | $89.68 | 258100 |
| 2022-05-17 | 96.07 | $98.20 | 99300 |
| 2022-05-16 | 95.85 | $94.33 | 390800 |
| 2022-05-13 | 96.01 | $96.19 | 196600 |
| 2022-05-12 | 95.99 | $95.05 | 119500 |
| 2022-05-11 | 96.09 | $93.70 | 168600 |
| 2022-05-10 | 96.34 | $97.45 | 138200 |
| 2022-05-09 | 96.22 | $97.26 | 304400 |
| 2022-05-06 | 96.11 | $99.47 | 161600 |
| 2022-05-05 | 95.76 | $99.56 | 118200 |
| 2022-05-04 | 95.36 | $102.58 | 133000 |
| 2022-05-03 | 94.60 | $98.11 | 172700 |
| 2022-05-02 | 94.23 | $99.28 | 194200 |
| 2022-04-29 | 93.70 | $96.97 | 229800 |
| 2022-04-28 | 93.35 | $98.00 | 266700 |
| 2022-04-27 | 92.86 | $90.16 | 279900 |
| 2022-04-26 | 93.15 | $91.84 | 219500 |
| 2022-04-25 | 93.29 | $93.78 | 229900 |
| 2022-04-22 | 93.23 | $92.83 | 246100 |
| 2022-04-21 | 93.28 | $95.24 | 200900 |
| 2022-04-20 | 93.07 | $94.24 | 269800 |
| 2022-04-19 | 92.95 | $92.47 | 270600 |
| 2022-04-18 | 93.00 | $91.57 | 264800 |
| 2022-04-14 | 93.15 | $90.85 | 306300 |
| 2022-04-13 | 93.39 | $90.45 | 245200 |
| 2022-04-12 | 93.70 | $87.10 | 273000 |
| 2022-04-11 | 94.39 | $85.86 | 221000 |
| 2022-04-08 | 95.29 | $85.40 | 291200 |
| 2022-04-07 | 96.33 | $86.07 | 257700 |
| 2022-04-06 | 97.41 | $86.95 | 195600 |
| 2022-04-05 | 98.51 | $88.02 | 290700 |
| 2022-04-04 | 99.61 | $92.41 | 200700 |
| 2022-04-01 | 100.37 | $93.33 | 428100 |
| 2022-03-31 | 101.11 | $97.78 | 231200 |
| 2022-03-30 | 101.47 | $98.43 | 102400 |
| 2022-03-29 | 101.78 | $101.37 | 213600 |
| 2022-03-28 | 101.83 | $100.28 | 224500 |
| 2022-03-25 | 101.99 | $99.14 | 154200 |
| 2022-03-24 | 102.29 | $100.34 | 86000 |
| 2022-03-23 | 102.50 | $99.46 | 132700 |
| 2022-03-22 | 102.82 | $103.95 | 104900 |
| 2022-03-21 | 102.70 | $104.16 | 72100 |
| 2022-03-18 | 102.54 | $106.21 | 202700 |
| 2022-03-17 | 102.16 | $105.70 | 59100 |
| 2022-03-16 | 101.78 | $104.87 | 157500 |
| 2022-03-15 | 101.46 | $100.93 | 116700 |
| 2022-03-14 | 101.51 | $101.60 | 156700 |
| 2022-03-11 | 101.51 | $100.24 | 163700 |
| 2022-03-10 | 101.64 | $99.93 | 190700 |
| 2022-03-09 | 101.82 | $100.84 | 181600 |
| 2022-03-08 | 101.92 | $97.65 | 210700 |
| 2022-03-07 | 102.37 | $94.36 | 186600 |
| 2022-03-04 | 103.21 | $102.80 | 262600 |
| 2022-03-03 | 103.26 | $104.15 | 102200 |
| 2022-03-02 | 103.16 | $103.01 | 93300 |
| 2022-03-01 | 103.18 | $100.80 | 157400 |
| 2022-02-28 | 103.43 | $103.18 | 126500 |
| 2022-02-25 | 103.46 | $103.47 | 89000 |
| 2022-02-24 | 103.46 | $101.36 | 183000 |
| 2022-02-23 | 103.68 | $98.25 | 116000 |
| 2022-02-22 | 104.25 | $98.63 | 136900 |
| 2022-02-18 | 104.84 | $99.77 | 242600 |
| 2022-02-17 | 105.37 | $100.40 | 129700 |
| 2022-02-16 | 105.90 | $102.16 | 178400 |
| 2022-02-15 | 106.29 | $102.18 | 174400 |
| 2022-02-14 | 106.72 | $100.42 | 224500 |
| 2022-02-11 | 107.39 | $100.99 | 223600 |
| 2022-02-10 | 108.06 | $101.00 | 343100 |
| 2022-02-09 | 108.80 | $110.43 | 217500 |
| 2022-02-08 | 108.63 | $106.29 | 94600 |
| 2022-02-07 | 108.88 | $104.77 | 122600 |
| 2022-02-04 | 109.31 | $105.43 | 85000 |
| 2022-02-03 | 109.72 | $107.79 | 88100 |
| 2022-02-02 | 109.92 | $110.17 | 131300 |
| 2022-02-01 | 109.90 | $110.69 | 230300 |
| 2022-01-31 | 109.81 | $106.30 | 139800 |
| 2022-01-28 | 110.18 | $103.39 | 136600 |
| 2022-01-27 | 110.90 | $101.45 | 126600 |
| 2022-01-26 | 111.89 | $104.38 | 126900 |
| 2022-01-25 | 112.69 | $108.29 | 125800 |
| 2022-01-24 | 113.15 | $113.07 | 146800 |
| 2022-01-21 | 113.16 | $108.55 | 125300 |
| 2022-01-20 | 113.64 | $108.05 | 72000 |
| 2022-01-19 | 114.23 | $110.49 | 174700 |
| 2022-01-18 | 114.62 | $111.57 | 91400 |
| 2022-01-14 | 114.94 | $112.66 | 111000 |
| 2022-01-13 | 115.19 | $113.94 | 99400 |
| 2022-01-12 | 115.32 | $112.88 | 94500 |
| 2022-01-11 | 115.57 | $113.62 | 144500 |
| 2022-01-10 | 115.78 | $112.63 | 135500 |
| 2022-01-07 | 116.11 | $114.48 | 160100 |
| 2022-01-06 | 116.28 | $115.63 | 209100 |
| 2022-01-05 | 116.35 | $118.64 | 156900 |
| 2022-01-04 | 116.11 | $124.61 | 175000 |
| 2022-01-03 | 115.21 | $120.66 | 106300 |
| 2021-12-31 | 114.64 | $121.09 | 57800 |
| 2021-12-30 | 113.96 | $120.28 | 113400 |
| 2021-12-29 | 113.30 | $120.89 | 93400 |
| 2021-12-28 | 112.50 | $119.89 | 90600 |
| 2021-12-27 | 111.72 | $120.86 | 204100 |
| 2021-12-23 | 110.76 | $116.60 | 124900 |
| 2021-12-22 | 110.14 | $113.86 | 138900 |
| 2021-12-21 | 109.75 | $113.58 | 140300 |
| 2021-12-20 | 109.35 | $112.71 | 162000 |
| 2021-12-17 | 108.99 | $112.44 | 487300 |
| 2021-12-16 | 108.63 | $113.90 | 168100 |
| 2021-12-15 | 108.08 | $114.69 | 207600 |
| 2021-12-14 | 107.38 | $112.83 | 275100 |
| 2021-12-13 | 106.81 | $114.80 | 290300 |
| 2021-12-10 | 105.97 | $115.46 | 308000 |
| 2021-12-09 | 104.97 | $112.72 | 205800 |
| 2021-12-08 | 104.15 | $109.90 | 216300 |
| 2021-12-07 | 103.54 | $111.98 | 332000 |
| 2021-12-06 | 102.66 | $106.38 | 326700 |
| 2021-12-03 | 102.27 | $102.45 | 155800 |
| 2021-12-02 | 102.25 | $102.80 | 131500 |
| 2021-12-01 | 102.19 | $100.01 | 262100 |
| 2021-11-30 | 102.42 | $98.75 | 204000 |
| 2021-11-29 | 102.80 | $102.32 | 142900 |
| 2021-11-26 | 102.85 | $101.63 | 82500 |
| 2021-11-24 | 102.98 | $105.00 | 98500 |
| 2021-11-23 | 102.77 | $105.50 | 145600 |
| 2021-11-22 | 102.48 | $104.00 | 138600 |
| 2021-11-19 | 102.32 | $103.09 | 126800 |
| 2021-11-18 | 102.24 | $105.61 | 128200 |
| 2021-11-17 | 101.89 | $106.00 | 139500 |
| 2021-11-16 | 101.45 | $106.43 | 287800 |
| 2021-11-15 | 100.93 | $106.11 | 96400 |
| 2021-11-12 | 100.38 | $106.47 | 90200 |
| 2021-11-11 | 99.74 | $107.69 | 61700 |
| 2021-11-10 | 98.91 | $105.60 | 84700 |
| 2021-11-09 | 98.20 | $106.97 | 113100 |
| 2021-11-08 | 97.28 | $106.16 | 102600 |
| 2021-11-05 | 96.35 | $105.74 | 184700 |
| 2021-11-04 | 95.36 | $105.57 | 196100 |
| 2021-11-03 | 94.28 | $105.41 | 164700 |
| 2021-11-02 | 93.11 | $106.34 | 391600 |
| 2021-11-01 | 91.72 | $105.25 | 260500 |
| 2021-10-29 | 90.29 | $100.56 | 168600 |
| 2021-10-28 | 89.21 | $97.48 | 217600 |
| 2021-10-27 | 88.34 | $92.74 | 140400 |
| 2021-10-26 | 87.88 | $94.48 | 112200 |
| 2021-10-25 | 87.19 | $92.38 | 183300 |
| 2021-10-22 | 86.64 | $90.86 | 48600 |
| 2021-10-21 | 86.19 | $89.82 | 62100 |
| 2021-10-20 | 85.81 | $88.88 | 49600 |
| 2021-10-19 | 85.49 | $87.65 | 34100 |
| 2021-10-18 | 85.26 | $87.22 | 38700 |
| 2021-10-15 | 85.06 | $85.96 | 88300 |
| 2021-10-14 | 84.96 | $85.74 | 70500 |
| 2021-10-13 | 84.88 | $83.32 | 47900 |
| 2021-10-12 | 85.04 | $83.94 | 38500 |
| 2021-10-11 | 85.16 | $83.99 | 33700 |
| 2021-10-08 | 85.28 | $85.19 | 84200 |
| 2021-10-07 | 85.29 | $86.10 | 86800 |
| 2021-10-06 | 85.21 | $84.98 | 78200 |
| 2021-10-05 | 85.23 | $85.13 | 87400 |
| 2021-10-04 | 85.24 | $83.99 | 115700 |
| 2021-10-01 | 85.37 | $82.73 | 181200 |
| 2021-09-30 | 85.65 | $83.02 | 130200 |
| 2021-09-29 | 85.93 | $85.75 | 64600 |
| 2021-09-28 | 85.95 | $86.05 | 85300 |
| 2021-09-27 | 85.94 | $87.58 | 64900 |
| 2021-09-24 | 85.76 | $86.71 | 53600 |
| 2021-09-23 | 85.66 | $86.50 | 86000 |
| 2021-09-22 | 85.58 | $85.57 | 137300 |
| 2021-09-21 | 85.58 | $84.23 | 162000 |
| 2021-09-20 | 85.72 | $82.94 | 137600 |
| 2021-09-17 | 86.01 | $83.33 | 410800 |
| 2021-09-16 | 86.29 | $83.85 | 95000 |
| 2021-09-15 | 86.55 | $83.98 | 102200 |
| 2021-09-14 | 86.82 | $82.12 | 99500 |
| 2021-09-13 | 87.32 | $84.20 | 91300 |
| 2021-09-10 | 87.64 | $84.17 | 104100 |
| 2021-09-09 | 88.01 | $85.08 | 82400 |
| 2021-09-08 | 88.32 | $86.93 | 88000 |
| 2021-09-07 | 88.47 | $88.31 | 101300 |
| 2021-09-03 | 88.48 | $89.38 | 82500 |
| 2021-09-02 | 88.39 | $90.26 | 90400 |
| 2021-09-01 | 88.19 | $88.68 | 58100 |
| 2021-08-31 | 88.14 | $88.17 | 64500 |
| 2021-08-30 | 88.13 | $89.17 | 65200 |
| 2021-08-27 | 88.03 | $89.12 | 112200 |
| 2021-08-26 | 87.91 | $86.27 | 74500 |
| 2021-08-25 | 88.08 | $87.53 | 44100 |
| 2021-08-24 | 88.14 | $87.43 | 209200 |
| 2021-08-23 | 88.22 | $87.67 | 44700 |
| 2021-08-20 | 88.27 | $86.57 | 110200 |
| 2021-08-19 | 88.45 | $86.05 | 131700 |
| 2021-08-18 | 88.71 | $87.21 | 68900 |
| 2021-08-17 | 88.86 | $88.67 | 85300 |
| 2021-08-16 | 88.88 | $90.67 | 69600 |
| 2021-08-13 | 88.70 | $90.56 | 93900 |
| 2021-08-12 | 88.50 | $90.31 | 104300 |
| 2021-08-11 | 88.31 | $90.27 | 118400 |
| 2021-08-10 | 88.10 | $88.00 | 109200 |
| 2021-08-09 | 88.11 | $87.22 | 117600 |
| 2021-08-06 | 88.21 | $88.07 | 130700 |
| 2021-08-05 | 88.22 | $86.81 | 107000 |
| 2021-08-04 | 88.37 | $86.49 | 154200 |
| 2021-08-03 | 88.57 | $89.21 | 256800 |
| 2021-08-02 | 88.50 | $86.87 | 115200 |
| 2021-07-30 | 88.67 | $88.44 | 127900 |
| 2021-07-29 | 88.70 | $88.48 | 121600 |
| 2021-07-28 | 88.72 | $86.73 | 117600 |
| 2021-07-27 | 88.93 | $87.45 | 90600 |
| 2021-07-26 | 89.08 | $88.99 | 67100 |
| 2021-07-23 | 89.09 | $88.60 | 54800 |
| 2021-07-22 | 89.15 | $87.53 | 76700 |
| 2021-07-21 | 89.32 | $88.94 | 104400 |
| 2021-07-20 | 89.35 | $88.48 | 154500 |
| 2021-07-19 | 89.45 | $85.73 | 179400 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
13.27
2026-07-17
Close Price
$13.74
Vol: 420684
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
9.70
Average
60.53
Maximum
118.33
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 13.27 | $13.74 | 420684 |
| 2026-07-16 | 13.24 | $13.55 | 687700 |
| 2026-07-15 | 13.23 | $12.62 | 414100 |
| 2026-07-14 | 13.31 | $12.79 | 506700 |
| 2026-07-13 | 13.37 | $12.80 | 454088 |
| 2026-07-10 | 13.44 | $13.38 | 421200 |
| 2026-07-09 | 13.45 | $12.90 | 830727 |
| 2026-07-08 | 13.49 | $12.18 | 1.1M |
| 2026-07-07 | 13.60 | $13.10 | 413100 |
| 2026-07-06 | 13.61 | $12.99 | 506300 |
| 2026-07-02 | 13.62 | $13.45 | 761200 |
| 2026-07-01 | 13.56 | $14.09 | 907300 |
| 2026-06-30 | 13.43 | $13.51 | 1.2M |
| 2026-06-29 | 13.34 | $14.43 | 647500 |
| 2026-06-26 | 13.14 | $14.87 | 2.1M |
| 2026-06-25 | 12.87 | $14.29 | 587402 |
| 2026-06-24 | 12.65 | $13.39 | 629671 |
| 2026-06-23 | 12.49 | $13.08 | 1.1M |
| 2026-06-22 | 12.34 | $13.71 | 1.2M |
| 2026-06-18 | 12.11 | $13.62 | 5.5M |
| 2026-06-17 | 11.86 | $13.56 | 2.0M |
| 2026-06-16 | 11.59 | $13.77 | 1.3M |
| 2026-06-15 | 11.27 | $13.58 | 1.2M |
| 2026-06-12 | 10.95 | $13.33 | 2.5M |
| 2026-06-11 | 10.64 | $12.57 | 1.1M |
| 2026-06-10 | 10.37 | $12.25 | 1.9M |
| 2026-06-09 | 10.13 | $11.63 | 1.3M |
| 2026-06-08 | 9.94 | $11.50 | 1.3M |
| 2026-06-05 | 9.75 | $10.36 | 679302 |
| 2026-06-04 | 9.71 | $10.35 | 705141 |
| 2026-06-03 | 9.70 | $9.67 | 1.2M |
| 2026-06-02 | 9.80 | $10.20 | 886338 |
| 2026-06-01 | 9.87 | $10.46 | 801900 |
| 2026-05-29 | 9.97 | $10.58 | 874290 |
| 2026-05-28 | 10.10 | $10.36 | 837300 |
| 2026-05-27 | 10.32 | $10.38 | 1.8M |
| 2026-05-26 | 10.58 | $9.63 | 1.4M |
| 2026-05-22 | 10.98 | $8.80 | 1.1M |
| 2026-05-21 | 11.54 | $8.35 | 972124 |
| 2026-05-20 | 12.20 | $8.43 | 1.4M |
| 2026-05-19 | 12.92 | $8.31 | 2.7M |
| 2026-05-18 | 13.72 | $8.50 | 1.5M |
| 2026-05-15 | 14.58 | $8.76 | 1.5M |
| 2026-05-14 | 15.47 | $9.40 | 2.7M |
| 2026-05-13 | 16.36 | $8.74 | 1.9M |
| 2026-05-12 | 17.36 | $9.19 | 2.0M |
| 2026-05-11 | 18.37 | $10.46 | 3.7M |
| 2026-05-08 | 19.29 | $9.87 | 9.9M |
| 2026-05-07 | 20.32 | $17.33 | 2.1M |
| 2026-05-06 | 20.64 | $18.36 | 1.0M |
| 2026-05-05 | 20.87 | $17.03 | 1.2M |
| 2026-05-04 | 21.22 | $16.22 | 3.2M |
| 2026-05-01 | 21.66 | $21.33 | 372600 |
| 2026-04-30 | 21.59 | $21.06 | 811300 |
| 2026-04-29 | 21.53 | $21.51 | 590800 |
| 2026-04-28 | 21.41 | $22.41 | 379200 |
| 2026-04-27 | 21.16 | $22.85 | 546400 |
| 2026-04-24 | 20.84 | $23.44 | 723800 |
| 2026-04-23 | 20.44 | $22.75 | 480500 |
| 2026-04-22 | 20.07 | $22.75 | 1.5M |
| 2026-04-21 | 19.67 | $23.10 | 456700 |
| 2026-04-20 | 19.21 | $23.11 | 678200 |
| 2026-04-17 | 18.70 | $22.18 | 876400 |
| 2026-04-16 | 18.26 | $20.87 | 875000 |
| 2026-04-15 | 17.91 | $19.19 | 377800 |
| 2026-04-14 | 17.71 | $19.04 | 555500 |
| 2026-04-13 | 17.51 | $19.31 | 324500 |
| 2026-04-10 | 17.27 | $19.14 | 464600 |
| 2026-04-09 | 17.04 | $18.87 | 522000 |
| 2026-04-08 | 16.82 | $18.40 | 459300 |
| 2026-04-07 | 16.67 | $17.47 | 377400 |
| 2026-04-06 | 16.63 | $17.39 | 267600 |
| 2026-04-02 | 16.62 | $17.41 | 309900 |
| 2026-04-01 | 16.63 | $17.23 | 339100 |
| 2026-03-31 | 16.70 | $16.71 | 486500 |
| 2026-03-30 | 16.86 | $15.74 | 457900 |
| 2026-03-27 | 17.15 | $16.24 | 441100 |
| 2026-03-26 | 17.44 | $17.06 | 611400 |
| 2026-03-25 | 17.69 | $16.61 | 383600 |
| 2026-03-24 | 18.03 | $16.21 | 815400 |
| 2026-03-23 | 18.46 | $16.00 | 908600 |
| 2026-03-20 | 18.94 | $15.47 | 937300 |
| 2026-03-19 | 19.54 | $15.51 | 963200 |
| 2026-03-18 | 20.19 | $15.74 | 870300 |
| 2026-03-17 | 20.88 | $16.45 | 722700 |
| 2026-03-16 | 21.55 | $16.05 | 946300 |
| 2026-03-13 | 22.31 | $15.80 | 1.4M |
| 2026-03-12 | 23.15 | $16.57 | 1.6M |
| 2026-03-11 | 23.97 | $18.39 | 2.4M |
| 2026-03-10 | 24.68 | $22.04 | 534100 |
| 2026-03-09 | 25.08 | $22.03 | 715400 |
| 2026-03-06 | 25.52 | $21.94 | 1.2M |
| 2026-03-05 | 26.00 | $23.88 | 534900 |
| 2026-03-04 | 26.32 | $24.61 | 437300 |
| 2026-03-03 | 26.59 | $24.65 | 728500 |
| 2026-03-02 | 26.88 | $25.43 | 457100 |
| 2026-02-27 | 27.11 | $25.29 | 642300 |
| 2026-02-26 | 27.36 | $25.77 | 798800 |
| 2026-02-25 | 27.57 | $25.15 | 948100 |
| 2026-02-24 | 27.86 | $26.43 | 1.2M |
| 2026-02-23 | 28.03 | $25.28 | 989600 |
| 2026-02-20 | 28.32 | $27.82 | 336300 |
| 2026-02-19 | 28.37 | $27.78 | 488300 |
| 2026-02-18 | 28.42 | $27.60 | 358000 |
| 2026-02-17 | 28.49 | $27.24 | 480900 |
| 2026-02-13 | 28.61 | $26.81 | 498000 |
| 2026-02-12 | 28.77 | $27.12 | 1.5M |
| 2026-02-11 | 28.91 | $29.72 | 534400 |
| 2026-02-10 | 28.80 | $30.05 | 468500 |
| 2026-02-09 | 28.64 | $30.23 | 591900 |
| 2026-02-06 | 28.45 | $29.89 | 918900 |
| 2026-02-05 | 28.27 | $28.16 | 475100 |
| 2026-02-04 | 28.25 | $29.75 | 658200 |
| 2026-02-03 | 28.06 | $29.42 | 739600 |
| 2026-02-02 | 27.88 | $28.98 | 519500 |
| 2026-01-30 | 27.73 | $27.88 | 597300 |
| 2026-01-29 | 27.66 | $27.61 | 535100 |
| 2026-01-28 | 27.61 | $27.42 | 310500 |
| 2026-01-27 | 27.57 | $27.89 | 417500 |
| 2026-01-26 | 27.48 | $27.02 | 328000 |
| 2026-01-23 | 27.45 | $27.79 | 341100 |
| 2026-01-22 | 27.35 | $28.47 | 251700 |
| 2026-01-21 | 27.16 | $28.57 | 945000 |
| 2026-01-20 | 26.95 | $27.06 | 616100 |
| 2026-01-16 | 26.87 | $28.58 | 583300 |
| 2026-01-15 | 26.63 | $29.37 | 732400 |
| 2026-01-14 | 26.30 | $28.23 | 559400 |
| 2026-01-13 | 26.06 | $27.80 | 339900 |
| 2026-01-12 | 25.86 | $27.44 | 667000 |
| 2026-01-09 | 25.68 | $27.06 | 711200 |
| 2026-01-08 | 25.53 | $26.25 | 437000 |
| 2026-01-07 | 25.45 | $26.14 | 661900 |
| 2026-01-06 | 25.39 | $25.90 | 426600 |
| 2026-01-05 | 25.34 | $25.45 | 563700 |
| 2026-01-02 | 25.34 | $25.13 | 243400 |
| 2025-12-31 | 25.37 | $25.00 | 383500 |
| 2025-12-30 | 25.42 | $25.29 | 327400 |
| 2025-12-29 | 25.43 | $25.53 | 289900 |
| 2025-12-26 | 25.40 | $25.52 | 247100 |
| 2025-12-24 | 25.36 | $25.45 | 147900 |
| 2025-12-23 | 25.31 | $25.34 | 241800 |
| 2025-12-22 | 25.26 | $24.98 | 337300 |
| 2025-12-19 | 25.21 | $25.01 | 655000 |
| 2025-12-18 | 25.14 | $25.17 | 338800 |
| 2025-12-17 | 25.02 | $25.24 | 410300 |
| 2025-12-16 | 24.88 | $25.67 | 321300 |
| 2025-12-15 | 24.68 | $25.92 | 530400 |
| 2025-12-12 | 24.43 | $25.47 | 406200 |
| 2025-12-11 | 24.20 | $25.50 | 878900 |
| 2025-12-10 | 23.96 | $26.00 | 508200 |
| 2025-12-09 | 23.65 | $25.64 | 375000 |
| 2025-12-08 | 23.35 | $25.53 | 564500 |
| 2025-12-05 | 23.04 | $25.90 | 604100 |
| 2025-12-04 | 22.67 | $25.56 | 481600 |
| 2025-12-03 | 22.30 | $25.20 | 574800 |
| 2025-12-02 | 21.93 | $25.01 | 660000 |
| 2025-12-01 | 21.54 | $24.19 | 715800 |
| 2025-11-28 | 21.20 | $22.97 | 285000 |
| 2025-11-26 | 20.96 | $22.66 | 577400 |
| 2025-11-25 | 20.74 | $21.92 | 503800 |
| 2025-11-24 | 20.57 | $21.01 | 830300 |
| 2025-11-21 | 20.49 | $20.38 | 710000 |
| 2025-11-20 | 20.46 | $19.74 | 611500 |
| 2025-11-19 | 20.49 | $20.13 | 566800 |
| 2025-11-18 | 20.47 | $21.05 | 454400 |
| 2025-11-17 | 20.37 | $21.01 | 500400 |
| 2025-11-14 | 20.26 | $21.18 | 699200 |
| 2025-11-13 | 20.13 | $21.23 | 917700 |
| 2025-11-12 | 19.99 | $22.37 | 783400 |
| 2025-11-11 | 19.73 | $21.71 | 558800 |
| 2025-11-10 | 19.54 | $21.56 | 1.1M |
| 2025-11-07 | 19.36 | $20.91 | 1.2M |
| 2025-11-06 | 19.24 | $20.90 | 1.4M |
| 2025-11-05 | 19.15 | $17.69 | 844000 |
| 2025-11-04 | 19.38 | $18.14 | 746900 |
| 2025-11-03 | 19.61 | $18.01 | 669100 |
| 2025-10-31 | 19.87 | $18.81 | 517400 |
| 2025-10-30 | 20.08 | $18.67 | 695300 |
| 2025-10-29 | 20.33 | $19.24 | 512900 |
| 2025-10-28 | 20.55 | $19.76 | 614600 |
| 2025-10-27 | 20.74 | $19.78 | 569800 |
| 2025-10-24 | 20.97 | $19.66 | 487700 |
| 2025-10-23 | 21.24 | $18.96 | 1.1M |
| 2025-10-22 | 21.62 | $19.02 | 825400 |
| 2025-10-21 | 22.04 | $20.48 | 991700 |
| 2025-10-20 | 22.35 | $19.19 | 3.9M |
| 2025-10-17 | 22.82 | $20.14 | 1.1M |
| 2025-10-16 | 23.23 | $20.82 | 1.1M |
| 2025-10-15 | 23.61 | $19.99 | 1.2M |
| 2025-10-14 | 24.09 | $21.19 | 747500 |
| 2025-10-13 | 24.50 | $21.72 | 847800 |
| 2025-10-10 | 24.90 | $22.59 | 850200 |
| 2025-10-09 | 25.25 | $23.53 | 928400 |
| 2025-10-08 | 25.54 | $24.38 | 944000 |
| 2025-10-07 | 25.77 | $23.69 | 866800 |
| 2025-10-06 | 26.10 | $23.75 | 659600 |
| 2025-10-03 | 26.45 | $23.43 | 1.2M |
| 2025-10-02 | 26.86 | $23.90 | 805800 |
| 2025-10-01 | 27.26 | $24.95 | 1.1M |
| 2025-09-30 | 27.58 | $25.64 | 706200 |
| 2025-09-29 | 27.85 | $26.25 | 757500 |
| 2025-09-26 | 28.08 | $26.73 | 546500 |
| 2025-09-25 | 28.29 | $27.64 | 353300 |
| 2025-09-24 | 28.43 | $27.72 | 435000 |
| 2025-09-23 | 28.57 | $27.39 | 548800 |
| 2025-09-22 | 28.75 | $27.78 | 947400 |
| 2025-09-19 | 28.91 | $25.99 | 1.5M |
| 2025-09-18 | 29.25 | $26.84 | 718800 |
| 2025-09-17 | 29.51 | $26.73 | 1.3M |
| 2025-09-16 | 29.79 | $29.25 | 356200 |
| 2025-09-15 | 29.83 | $30.01 | 575300 |
| 2025-09-12 | 29.80 | $29.35 | 386100 |
| 2025-09-11 | 29.83 | $29.89 | 565200 |
| 2025-09-10 | 29.81 | $29.65 | 383900 |
| 2025-09-09 | 29.81 | $29.75 | 408200 |
| 2025-09-08 | 29.79 | $29.66 | 338000 |
| 2025-09-05 | 29.78 | $29.74 | 279200 |
| 2025-09-04 | 29.77 | $30.38 | 237400 |
| 2025-09-03 | 29.69 | $29.99 | 492000 |
| 2025-09-02 | 29.65 | $29.27 | 340700 |
| 2025-08-29 | 29.68 | $30.03 | 305300 |
| 2025-08-28 | 29.63 | $30.41 | 424000 |
| 2025-08-27 | 29.55 | $31.76 | 634000 |
| 2025-08-26 | 29.33 | $29.93 | 524700 |
| 2025-08-25 | 29.29 | $29.78 | 519200 |
| 2025-08-22 | 29.28 | $30.87 | 1.1M |
| 2025-08-21 | 29.17 | $27.90 | 639200 |
| 2025-08-20 | 29.36 | $27.79 | 774300 |
| 2025-08-19 | 29.58 | $28.54 | 456500 |
| 2025-08-18 | 29.71 | $28.30 | 867800 |
| 2025-08-15 | 29.87 | $29.77 | 434700 |
| 2025-08-14 | 29.87 | $30.49 | 648500 |
| 2025-08-13 | 29.79 | $28.99 | 1.0M |
| 2025-08-12 | 29.84 | $29.12 | 1.3M |
| 2025-08-11 | 29.87 | $28.57 | 757200 |
| 2025-08-08 | 29.95 | $30.25 | 452600 |
| 2025-08-07 | 29.85 | $29.68 | 556700 |
| 2025-08-06 | 29.80 | $29.89 | 351600 |
| 2025-08-05 | 29.72 | $29.97 | 354300 |
| 2025-08-04 | 29.63 | $29.46 | 423900 |
| 2025-08-01 | 29.57 | $29.19 | 787600 |
| 2025-07-31 | 29.52 | $30.39 | 408200 |
| 2025-07-30 | 29.34 | $30.79 | 434900 |
| 2025-07-29 | 29.09 | $31.03 | 409800 |
| 2025-07-28 | 28.79 | $32.27 | 311900 |
| 2025-07-25 | 28.34 | $32.11 | 494200 |
| 2025-07-24 | 27.86 | $31.25 | 872700 |
| 2025-07-23 | 27.42 | $30.45 | 1.5M |
| 2025-07-22 | 27.03 | $27.80 | 517400 |
| 2025-07-21 | 26.85 | $27.06 | 443200 |
| 2025-07-18 | 26.73 | $26.81 | 357600 |
| 2025-07-17 | 26.60 | $27.30 | 377600 |
| 2025-07-16 | 26.41 | $27.15 | 398600 |
| 2025-07-15 | 26.22 | $27.27 | 537700 |
| 2025-07-14 | 25.98 | $27.63 | 531300 |
| 2025-07-11 | 25.67 | $27.37 | 433000 |
| 2025-07-10 | 25.35 | $28.56 | 619600 |
| 2025-07-09 | 24.87 | $27.65 | 404800 |
| 2025-07-08 | 24.44 | $27.60 | 482300 |
| 2025-07-07 | 23.97 | $26.81 | 594900 |
| 2025-07-03 | 23.54 | $26.50 | 308700 |
| 2025-07-02 | 23.10 | $26.32 | 657800 |
| 2025-07-01 | 22.64 | $24.80 | 529500 |
| 2025-06-30 | 22.28 | $24.54 | 350000 |
| 2025-06-27 | 21.91 | $25.15 | 1.1M |
| 2025-06-26 | 21.44 | $24.26 | 1.0M |
| 2025-06-25 | 21.02 | $22.46 | 538900 |
| 2025-06-24 | 20.75 | $22.37 | 678700 |
| 2025-06-23 | 20.46 | $22.11 | 1.1M |
| 2025-06-20 | 20.17 | $22.18 | 923000 |
| 2025-06-18 | 19.85 | $22.13 | 652900 |
| 2025-06-17 | 19.51 | $22.88 | 773200 |
| 2025-06-16 | 19.08 | $23.49 | 726800 |
| 2025-06-13 | 18.57 | $20.21 | 537700 |
| 2025-06-12 | 18.37 | $20.40 | 642700 |
| 2025-06-11 | 18.14 | $19.48 | 514600 |
| 2025-06-10 | 18.00 | $19.58 | 322500 |
| 2025-06-09 | 17.84 | $19.53 | 828400 |
| 2025-06-06 | 17.67 | $18.69 | 411800 |
| 2025-06-05 | 17.58 | $18.60 | 439400 |
| 2025-06-04 | 17.49 | $17.99 | 289200 |
| 2025-06-03 | 17.45 | $17.99 | 457200 |
| 2025-06-02 | 17.41 | $16.76 | 373900 |
| 2025-05-30 | 17.49 | $16.78 | 473800 |
| 2025-05-29 | 17.57 | $17.05 | 323700 |
| 2025-05-28 | 17.61 | $16.56 | 315900 |
| 2025-05-27 | 17.69 | $17.12 | 551400 |
| 2025-05-23 | 17.70 | $16.79 | 435000 |
| 2025-05-22 | 17.73 | $17.29 | 470900 |
| 2025-05-21 | 17.71 | $16.51 | 544700 |
| 2025-05-20 | 17.76 | $18.04 | 354600 |
| 2025-05-19 | 17.65 | $18.47 | 335900 |
| 2025-05-16 | 17.49 | $19.17 | 434200 |
| 2025-05-15 | 17.24 | $18.88 | 350300 |
| 2025-05-14 | 16.99 | $18.78 | 463000 |
| 2025-05-13 | 16.74 | $18.90 | 866100 |
| 2025-05-12 | 16.45 | $19.03 | 1.1M |
| 2025-05-09 | 16.13 | $16.32 | 725000 |
| 2025-05-08 | 16.05 | $17.27 | 1.3M |
| 2025-05-07 | 15.86 | $17.23 | 685000 |
| 2025-05-06 | 15.65 | $16.75 | 519100 |
| 2025-05-05 | 15.46 | $17.44 | 697600 |
| 2025-05-02 | 15.18 | $17.72 | 1.2M |
| 2025-05-01 | 14.86 | $16.79 | 1.0M |
| 2025-04-30 | 14.65 | $14.72 | 433100 |
| 2025-04-29 | 14.66 | $14.23 | 402900 |
| 2025-04-28 | 14.75 | $14.52 | 599000 |
| 2025-04-25 | 14.84 | $14.62 | 544000 |
| 2025-04-24 | 14.95 | $16.18 | 565500 |
| 2025-04-23 | 14.93 | $15.53 | 850700 |
| 2025-04-22 | 15.00 | $15.35 | 773000 |
| 2025-04-21 | 15.11 | $14.85 | 916800 |
| 2025-04-17 | 15.31 | $15.63 | 563600 |
| 2025-04-16 | 15.45 | $14.66 | 690100 |
| 2025-04-15 | 15.72 | $14.61 | 713400 |
| 2025-04-14 | 16.03 | $14.56 | 728300 |
| 2025-04-11 | 16.36 | $13.52 | 1.0M |
| 2025-04-10 | 16.83 | $13.31 | 1.6M |
| 2025-04-09 | 17.34 | $13.85 | 2.3M |
| 2025-04-08 | 17.82 | $10.50 | 1.6M |
| 2025-04-07 | 18.65 | $12.45 | 1.9M |
| 2025-04-04 | 19.32 | $13.12 | 2.2M |
| 2025-04-03 | 19.96 | $14.95 | 1.3M |
| 2025-04-02 | 20.46 | $20.74 | 392400 |
| 2025-04-01 | 20.40 | $19.59 | 557600 |
| 2025-03-31 | 20.47 | $20.09 | 417700 |
| 2025-03-28 | 20.51 | $20.72 | 299200 |
| 2025-03-27 | 20.49 | $20.90 | 307000 |
| 2025-03-26 | 20.46 | $20.73 | 655700 |
| 2025-03-25 | 20.47 | $20.91 | 538700 |
| 2025-03-24 | 20.50 | $21.70 | 396200 |
| 2025-03-21 | 20.48 | $21.25 | 757600 |
| 2025-03-20 | 20.53 | $21.21 | 643400 |
| 2025-03-19 | 20.64 | $21.31 | 836500 |
| 2025-03-18 | 20.78 | $20.51 | 873400 |
| 2025-03-17 | 21.04 | $20.25 | 658200 |
| 2025-03-14 | 21.39 | $19.99 | 789900 |
| 2025-03-13 | 21.80 | $18.87 | 679200 |
| 2025-03-12 | 22.38 | $17.65 | 922100 |
| 2025-03-11 | 23.14 | $17.41 | 904200 |
| 2025-03-10 | 24.00 | $18.07 | 979700 |
| 2025-03-07 | 24.85 | $20.70 | 887100 |
| 2025-03-06 | 25.52 | $20.50 | 623500 |
| 2025-03-05 | 26.25 | $21.20 | 835400 |
| 2025-03-04 | 26.97 | $22.15 | 643500 |
| 2025-03-03 | 27.64 | $22.55 | 972200 |
| 2025-02-28 | 28.31 | $22.47 | 1.2M |
| 2025-02-27 | 29.04 | $23.00 | 1.7M |
| 2025-02-26 | 29.78 | $25.75 | 758000 |
| 2025-02-25 | 30.28 | $27.43 | 477300 |
| 2025-02-24 | 30.66 | $27.50 | 848700 |
| 2025-02-21 | 31.07 | $27.94 | 748400 |
| 2025-02-20 | 31.46 | $30.34 | 243000 |
| 2025-02-19 | 31.63 | $31.14 | 426800 |
| 2025-02-18 | 31.75 | $31.68 | 463500 |
| 2025-02-14 | 31.83 | $30.63 | 490200 |
| 2025-02-13 | 32.02 | $30.30 | 543800 |
| 2025-02-12 | 32.26 | $30.32 | 445800 |
| 2025-02-11 | 32.51 | $31.74 | 280700 |
| 2025-02-10 | 32.64 | $32.06 | 358400 |
| 2025-02-07 | 32.74 | $32.23 | 673000 |
| 2025-02-06 | 32.82 | $32.21 | 456700 |
| 2025-02-05 | 32.91 | $31.63 | 621800 |
| 2025-02-04 | 33.05 | $31.46 | 393600 |
| 2025-02-03 | 33.22 | $30.75 | 1.0M |
| 2025-01-31 | 33.46 | $32.25 | 739200 |
| 2025-01-30 | 33.56 | $32.92 | 436800 |
| 2025-01-29 | 33.60 | $33.37 | 598800 |
| 2025-01-28 | 33.57 | $33.65 | 532800 |
| 2025-01-27 | 33.51 | $34.62 | 879000 |
| 2025-01-24 | 33.33 | $33.51 | 532400 |
| 2025-01-23 | 33.22 | $33.46 | 652100 |
| 2025-01-22 | 33.10 | $34.14 | 270300 |
| 2025-01-21 | 32.90 | $34.85 | 480600 |
| 2025-01-17 | 32.61 | $33.89 | 445000 |
| 2025-01-16 | 32.41 | $33.05 | 397600 |
| 2025-01-15 | 32.28 | $33.60 | 269500 |
| 2025-01-14 | 32.10 | $34.14 | 272100 |
| 2025-01-13 | 31.87 | $34.36 | 723700 |
| 2025-01-10 | 31.60 | $32.23 | 238200 |
| 2025-01-08 | 31.55 | $32.01 | 294400 |
| 2025-01-07 | 31.53 | $32.00 | 440500 |
| 2025-01-06 | 31.52 | $32.55 | 812700 |
| 2025-01-03 | 31.46 | $33.37 | 604000 |
| 2025-01-02 | 31.32 | $31.86 | 435000 |
| 2024-12-31 | 31.35 | $32.25 | 652400 |
| 2024-12-30 | 31.35 | $32.90 | 845500 |
| 2024-12-27 | 31.31 | $30.14 | 361800 |
| 2024-12-26 | 31.56 | $30.68 | 624700 |
| 2024-12-24 | 31.78 | $28.40 | 391500 |
| 2024-12-23 | 32.26 | $28.47 | 758000 |
| 2024-12-20 | 32.76 | $28.93 | 1.5M |
| 2024-12-19 | 33.25 | $30.87 | 448700 |
| 2024-12-18 | 33.58 | $31.41 | 574000 |
| 2024-12-17 | 33.87 | $32.09 | 293200 |
| 2024-12-16 | 34.10 | $32.15 | 355200 |
| 2024-12-13 | 34.33 | $32.84 | 480400 |
| 2024-12-12 | 34.52 | $33.50 | 537400 |
| 2024-12-11 | 34.65 | $33.73 | 361900 |
| 2024-12-10 | 34.77 | $33.39 | 447100 |
| 2024-12-09 | 34.92 | $33.84 | 438200 |
| 2024-12-06 | 35.04 | $33.91 | 664300 |
| 2024-12-05 | 35.17 | $33.76 | 406900 |
| 2024-12-04 | 35.34 | $34.30 | 484300 |
| 2024-12-03 | 35.46 | $34.39 | 542000 |
| 2024-12-02 | 35.57 | $36.00 | 876200 |
| 2024-11-29 | 35.52 | $36.69 | 264000 |
| 2024-11-27 | 35.40 | $35.99 | 356800 |
| 2024-11-26 | 35.35 | $36.03 | 595700 |
| 2024-11-25 | 35.30 | $35.44 | 691300 |
| 2024-11-22 | 35.31 | $35.88 | 266100 |
| 2024-11-21 | 35.29 | $35.68 | 385400 |
| 2024-11-20 | 35.29 | $34.94 | 370700 |
| 2024-11-19 | 35.37 | $34.47 | 370900 |
| 2024-11-18 | 35.51 | $33.02 | 854900 |
| 2024-11-15 | 35.82 | $34.52 | 436800 |
| 2024-11-14 | 36.01 | $36.07 | 534000 |
| 2024-11-13 | 36.07 | $35.70 | 678000 |
| 2024-11-12 | 36.18 | $34.84 | 787900 |
| 2024-11-11 | 36.38 | $35.40 | 810000 |
| 2024-11-08 | 36.52 | $35.40 | 626900 |
| 2024-11-07 | 36.67 | $36.85 | 801800 |
| 2024-11-06 | 36.68 | $37.92 | 1.5M |
| 2024-11-05 | 36.58 | $36.50 | 1.7M |
| 2024-11-04 | 36.61 | $33.73 | 1.0M |
| 2024-11-01 | 36.93 | $34.24 | 946000 |
| 2024-10-31 | 37.20 | $35.33 | 697600 |
| 2024-10-30 | 37.37 | $37.28 | 761100 |
| 2024-10-29 | 37.34 | $36.99 | 482400 |
| 2024-10-28 | 37.33 | $37.30 | 422400 |
| 2024-10-25 | 37.28 | $36.89 | 305800 |
| 2024-10-24 | 37.25 | $36.58 | 468500 |
| 2024-10-23 | 37.26 | $36.75 | 409100 |
| 2024-10-22 | 37.24 | $37.50 | 649200 |
| 2024-10-21 | 37.15 | $39.42 | 713900 |
| 2024-10-18 | 36.87 | $39.66 | 1.1M |
| 2024-10-17 | 36.55 | $40.16 | 2.0M |
| 2024-10-16 | 36.16 | $37.83 | 694800 |
| 2024-10-15 | 35.99 | $36.32 | 518300 |
| 2024-10-14 | 35.96 | $35.62 | 425400 |
| 2024-10-11 | 35.99 | $36.72 | 440600 |
| 2024-10-10 | 35.92 | $35.62 | 617300 |
| 2024-10-09 | 35.94 | $36.08 | 501600 |
| 2024-10-08 | 35.90 | $37.49 | 359900 |
| 2024-10-07 | 35.71 | $37.65 | 1.1M |
| 2024-10-04 | 35.48 | $35.39 | 361800 |
| 2024-10-03 | 35.44 | $34.07 | 387000 |
| 2024-10-02 | 35.52 | $35.47 | 460600 |
| 2024-10-01 | 35.46 | $34.41 | 602200 |
| 2024-09-30 | 35.49 | $35.40 | 659300 |
| 2024-09-27 | 35.40 | $35.43 | 448900 |
| 2024-09-26 | 35.31 | $35.52 | 854300 |
| 2024-09-25 | 35.19 | $35.93 | 923300 |
| 2024-09-24 | 35.01 | $37.23 | 1.0M |
| 2024-09-23 | 34.70 | $36.64 | 1.3M |
| 2024-09-20 | 34.41 | $35.94 | 4.1M |
| 2024-09-19 | 34.18 | $37.19 | 889200 |
| 2024-09-18 | 33.79 | $36.43 | 791300 |
| 2024-09-17 | 33.44 | $36.23 | 1.1M |
| 2024-09-16 | 33.09 | $35.00 | 1.3M |
| 2024-09-13 | 32.83 | $35.41 | 1.1M |
| 2024-09-12 | 32.49 | $34.02 | 846600 |
| 2024-09-11 | 32.24 | $32.79 | 796500 |
| 2024-09-10 | 32.07 | $33.36 | 677900 |
| 2024-09-09 | 31.81 | $32.10 | 1.2M |
| 2024-09-06 | 31.64 | $31.94 | 486900 |
| 2024-09-05 | 31.46 | $31.82 | 581700 |
| 2024-09-04 | 31.24 | $33.50 | 673300 |
| 2024-09-03 | 30.81 | $32.24 | 632700 |
| 2024-08-30 | 30.45 | $31.77 | 677300 |
| 2024-08-29 | 30.09 | $33.08 | 502600 |
| 2024-08-28 | 29.56 | $32.44 | 847700 |
| 2024-08-27 | 29.05 | $33.13 | 770600 |
| 2024-08-26 | 28.45 | $32.99 | 926500 |
| 2024-08-23 | 27.81 | $32.02 | 725100 |
| 2024-08-22 | 27.24 | $31.28 | 768100 |
| 2024-08-21 | 26.71 | $30.61 | 652100 |
| 2024-08-20 | 26.23 | $30.57 | 1.2M |
| 2024-08-19 | 25.73 | $31.07 | 1.1M |
| 2024-08-16 | 25.15 | $28.55 | 1.2M |
| 2024-08-15 | 24.79 | $27.49 | 1.2M |
| 2024-08-14 | 24.52 | $25.13 | 664100 |
| 2024-08-13 | 24.48 | $25.46 | 603300 |
| 2024-08-12 | 24.40 | $24.76 | 649800 |
| 2024-08-09 | 24.39 | $26.00 | 900800 |
| 2024-08-08 | 24.25 | $27.24 | 1.7M |
| 2024-08-07 | 23.96 | $22.50 | 1.1M |
| 2024-08-06 | 24.11 | $21.37 | 933800 |
| 2024-08-05 | 24.36 | $21.51 | 879900 |
| 2024-08-02 | 24.58 | $21.97 | 682300 |
| 2024-08-01 | 24.74 | $23.98 | 875400 |
| 2024-07-31 | 24.69 | $25.36 | 622800 |
| 2024-07-30 | 24.48 | $24.96 | 889900 |
| 2024-07-29 | 24.28 | $24.09 | 700500 |
| 2024-07-26 | 24.14 | $26.00 | 627200 |
| 2024-07-25 | 23.79 | $27.67 | 1.3M |
| 2024-07-24 | 23.24 | $25.30 | 535900 |
| 2024-07-23 | 22.88 | $25.15 | 484800 |
| 2024-07-22 | 22.51 | $25.05 | 663700 |
| 2024-07-19 | 22.13 | $25.26 | 484300 |
| 2024-07-18 | 21.70 | $24.50 | 622000 |
| 2024-07-17 | 21.34 | $24.97 | 598300 |
| 2024-07-16 | 20.91 | $25.20 | 993000 |
| 2024-07-15 | 20.43 | $24.84 | 946300 |
| 2024-07-12 | 19.97 | $23.62 | 1.3M |
| 2024-07-11 | 19.62 | $21.43 | 741700 |
| 2024-07-10 | 19.47 | $19.36 | 549400 |
| 2024-07-09 | 19.53 | $18.65 | 921800 |
| 2024-07-08 | 19.66 | $19.33 | 800200 |
| 2024-07-05 | 19.73 | $18.79 | 609500 |
| 2024-07-03 | 19.86 | $19.45 | 319700 |
| 2024-07-02 | 19.91 | $19.34 | 542400 |
| 2024-07-01 | 19.97 | $19.09 | 681600 |
| 2024-06-28 | 20.04 | $19.04 | 1.8M |
| 2024-06-27 | 20.11 | $19.88 | 763100 |
| 2024-06-26 | 20.07 | $19.67 | 789600 |
| 2024-06-25 | 20.02 | $19.09 | 877500 |
| 2024-06-24 | 20.00 | $18.80 | 1.4M |
| 2024-06-21 | 19.98 | $20.18 | 3.9M |
| 2024-06-20 | 19.79 | $20.86 | 1.2M |
| 2024-06-18 | 19.49 | $20.98 | 983600 |
| 2024-06-17 | 19.15 | $21.50 | 968100 |
| 2024-06-14 | 18.72 | $20.88 | 1.1M |
| 2024-06-13 | 18.32 | $20.22 | 1.3M |
| 2024-06-12 | 17.97 | $21.00 | 1.4M |
| 2024-06-11 | 17.50 | $20.97 | 1.7M |
| 2024-06-10 | 17.02 | $21.71 | 1.7M |
| 2024-06-07 | 16.44 | $20.67 | 1.4M |
| 2024-06-06 | 15.93 | $19.35 | 722200 |
| 2024-06-05 | 15.57 | $19.24 | 1.2M |
| 2024-06-04 | 15.22 | $18.67 | 1.7M |
| 2024-06-03 | 14.93 | $17.23 | 1.3M |
| 2024-05-31 | 14.81 | $16.80 | 1.9M |
| 2024-05-30 | 14.74 | $16.74 | 1.9M |
| 2024-05-29 | 14.71 | $14.33 | 1.9M |
| 2024-05-28 | 14.93 | $15.00 | 1.7M |
| 2024-05-24 | 15.13 | $12.33 | 1.8M |
| 2024-05-23 | 15.64 | $12.50 | 2.0M |
| 2024-05-22 | 16.17 | $12.25 | 1.6M |
| 2024-05-21 | 16.78 | $12.56 | 4.6M |
| 2024-05-20 | 17.42 | $13.50 | 1.9M |
| 2024-05-17 | 18.02 | $14.28 | 1.4M |
| 2024-05-16 | 18.58 | $15.40 | 1.6M |
| 2024-05-15 | 19.08 | $14.41 | 1.2M |
| 2024-05-14 | 19.71 | $14.82 | 1.4M |
| 2024-05-13 | 20.35 | $16.16 | 1.6M |
| 2024-05-10 | 20.90 | $15.44 | 2.2M |
| 2024-05-09 | 21.57 | $16.76 | 5.1M |
| 2024-05-08 | 22.16 | $21.51 | 758300 |
| 2024-05-07 | 22.34 | $20.91 | 640800 |
| 2024-05-06 | 22.61 | $20.76 | 764700 |
| 2024-05-03 | 22.94 | $21.78 | 596100 |
| 2024-05-02 | 23.21 | $21.12 | 594200 |
| 2024-05-01 | 23.56 | $21.05 | 548800 |
| 2024-04-30 | 23.96 | $22.02 | 528300 |
| 2024-04-29 | 24.29 | $22.52 | 523700 |
| 2024-04-26 | 24.60 | $22.27 | 940100 |
| 2024-04-25 | 24.98 | $23.04 | 583900 |
| 2024-04-24 | 25.32 | $23.30 | 1.0M |
| 2024-04-23 | 25.66 | $24.00 | 881000 |
| 2024-04-22 | 25.96 | $23.55 | 795000 |
| 2024-04-19 | 26.33 | $23.78 | 906700 |
| 2024-04-18 | 26.70 | $22.75 | 877500 |
| 2024-04-17 | 27.19 | $22.65 | 908800 |
| 2024-04-16 | 27.71 | $25.22 | 738100 |
| 2024-04-15 | 27.99 | $24.52 | 1.0M |
| 2024-04-12 | 28.35 | $25.58 | 769600 |
| 2024-04-11 | 28.63 | $27.60 | 784200 |
| 2024-04-10 | 28.72 | $28.55 | 914100 |
| 2024-04-09 | 28.73 | $30.01 | 706700 |
| 2024-04-08 | 28.60 | $29.28 | 584900 |
| 2024-04-05 | 28.54 | $28.18 | 712100 |
| 2024-04-04 | 28.61 | $28.01 | 862400 |
| 2024-04-03 | 28.70 | $27.46 | 767500 |
| 2024-04-02 | 28.86 | $27.42 | 998500 |
| 2024-04-01 | 29.04 | $28.93 | 873800 |
| 2024-03-28 | 29.09 | $31.11 | 990100 |
| 2024-03-27 | 28.97 | $30.00 | 754200 |
| 2024-03-26 | 28.99 | $29.15 | 1.1M |
| 2024-03-25 | 29.15 | $28.96 | 887900 |
| 2024-03-22 | 29.38 | $29.15 | 897700 |
| 2024-03-21 | 29.64 | $28.75 | 1.3M |
| 2024-03-20 | 29.98 | $27.07 | 814300 |
| 2024-03-19 | 30.55 | $27.13 | 1.2M |
| 2024-03-18 | 31.18 | $26.60 | 1.8M |
| 2024-03-15 | 31.91 | $28.01 | 5.8M |
| 2024-03-14 | 32.58 | $28.35 | 1.3M |
| 2024-03-13 | 33.27 | $29.50 | 665400 |
| 2024-03-12 | 33.91 | $29.51 | 766300 |
| 2024-03-11 | 34.61 | $30.04 | 770000 |
| 2024-03-08 | 35.31 | $30.41 | 624600 |
| 2024-03-07 | 36.03 | $31.30 | 2.1M |
| 2024-03-06 | 36.74 | $30.75 | 1.1M |
| 2024-03-05 | 37.55 | $30.26 | 1.0M |
| 2024-03-04 | 38.47 | $31.78 | 2.2M |
| 2024-03-01 | 39.30 | $32.04 | 2.7M |
| 2024-02-29 | 40.16 | $37.13 | 1.5M |
| 2024-02-28 | 40.57 | $39.15 | 551500 |
| 2024-02-27 | 40.82 | $40.15 | 520200 |
| 2024-02-26 | 41.00 | $39.67 | 746200 |
| 2024-02-23 | 41.27 | $40.07 | 853500 |
| 2024-02-22 | 41.52 | $38.89 | 889500 |
| 2024-02-21 | 41.94 | $39.67 | 923600 |
| 2024-02-20 | 42.33 | $40.89 | 646200 |
| 2024-02-16 | 42.66 | $39.27 | 797800 |
| 2024-02-15 | 43.20 | $41.03 | 898600 |
| 2024-02-14 | 43.63 | $41.15 | 618700 |
| 2024-02-13 | 44.11 | $40.41 | 750700 |
| 2024-02-12 | 44.72 | $42.80 | 696800 |
| 2024-02-09 | 45.16 | $41.43 | 702300 |
| 2024-02-08 | 45.81 | $42.62 | 559100 |
| 2024-02-07 | 46.41 | $44.29 | 633500 |
| 2024-02-06 | 46.95 | $43.49 | 462700 |
| 2024-02-05 | 47.67 | $42.21 | 539100 |
| 2024-02-02 | 48.60 | $43.69 | 673800 |
| 2024-02-01 | 49.48 | $43.72 | 734200 |
| 2024-01-31 | 50.45 | $44.33 | 728200 |
| 2024-01-30 | 51.45 | $45.31 | 727600 |
| 2024-01-29 | 52.44 | $46.68 | 551400 |
| 2024-01-26 | 53.38 | $46.55 | 404100 |
| 2024-01-25 | 54.41 | $46.87 | 770300 |
| 2024-01-24 | 55.50 | $48.81 | 1.0M |
| 2024-01-23 | 56.49 | $49.66 | 1.6M |
| 2024-01-22 | 57.47 | $53.00 | 2.9M |
| 2024-01-19 | 58.18 | $51.30 | 467900 |
| 2024-01-18 | 59.12 | $52.47 | 484100 |
| 2024-01-17 | 60.01 | $53.05 | 786500 |
| 2024-01-16 | 60.90 | $53.62 | 697300 |
| 2024-01-12 | 61.78 | $56.34 | 428000 |
| 2024-01-11 | 62.45 | $56.48 | 818200 |
| 2024-01-10 | 63.13 | $57.82 | 891800 |
| 2024-01-09 | 63.72 | $63.38 | 225700 |
| 2024-01-08 | 63.77 | $64.28 | 300400 |
| 2024-01-05 | 63.74 | $62.45 | 357200 |
| 2024-01-04 | 63.89 | $63.93 | 630000 |
| 2024-01-03 | 63.90 | $61.93 | 403700 |
| 2024-01-02 | 64.12 | $62.22 | 258800 |
| 2023-12-29 | 64.33 | $62.87 | 215300 |
| 2023-12-28 | 64.48 | $63.71 | 151200 |
| 2023-12-27 | 64.55 | $63.93 | 237300 |
| 2023-12-26 | 64.60 | $65.08 | 126800 |
| 2023-12-22 | 64.53 | $65.61 | 306700 |
| 2023-12-21 | 64.41 | $65.53 | 479900 |
| 2023-12-20 | 64.29 | $63.63 | 427600 |
| 2023-12-19 | 64.35 | $65.78 | 383100 |
| 2023-12-18 | 64.22 | $64.12 | 322300 |
| 2023-12-15 | 64.24 | $64.05 | 1.5M |
| 2023-12-14 | 64.28 | $65.36 | 294700 |
| 2023-12-13 | 64.20 | $64.02 | 461300 |
| 2023-12-12 | 64.26 | $63.71 | 228600 |
| 2023-12-11 | 64.35 | $63.45 | 206500 |
| 2023-12-08 | 64.46 | $63.53 | 221900 |
| 2023-12-07 | 64.58 | $63.74 | 280000 |
| 2023-12-06 | 64.67 | $63.93 | 322800 |
| 2023-12-05 | 64.77 | $64.76 | 180500 |
| 2023-12-04 | 64.79 | $66.20 | 203900 |
| 2023-12-01 | 64.68 | $65.58 | 267800 |
| 2023-11-30 | 64.62 | $63.53 | 314900 |
| 2023-11-29 | 64.75 | $63.52 | 279300 |
| 2023-11-28 | 64.90 | $63.53 | 171500 |
| 2023-11-27 | 65.07 | $63.30 | 223400 |
| 2023-11-24 | 65.30 | $65.01 | 64900 |
| 2023-11-22 | 65.40 | $64.72 | 361800 |
| 2023-11-21 | 65.57 | $64.91 | 314100 |
| 2023-11-20 | 65.76 | $65.63 | 314000 |
| 2023-11-17 | 65.93 | $65.83 | 907800 |
| 2023-11-16 | 66.12 | $64.76 | 331100 |
| 2023-11-15 | 66.47 | $66.47 | 449900 |
| 2023-11-14 | 66.70 | $66.35 | 710700 |
| 2023-11-13 | 66.99 | $63.94 | 235900 |
| 2023-11-10 | 67.57 | $64.57 | 193600 |
| 2023-11-09 | 68.11 | $64.09 | 206500 |
| 2023-11-08 | 68.74 | $64.61 | 277300 |
| 2023-11-07 | 69.36 | $66.53 | 239500 |
| 2023-11-06 | 69.83 | $66.96 | 248000 |
| 2023-11-03 | 70.28 | $66.23 | 320400 |
| 2023-11-02 | 70.82 | $65.38 | 592600 |
| 2023-11-01 | 71.48 | $62.67 | 581300 |
| 2023-10-31 | 72.42 | $64.41 | 882100 |
| 2023-10-30 | 73.23 | $70.98 | 602100 |
| 2023-10-27 | 73.40 | $70.36 | 574200 |
| 2023-10-26 | 73.62 | $71.86 | 1.6M |
| 2023-10-25 | 73.68 | $72.99 | 319700 |
| 2023-10-24 | 73.60 | $74.46 | 386200 |
| 2023-10-23 | 73.33 | $74.20 | 475800 |
| 2023-10-20 | 73.05 | $75.56 | 407000 |
| 2023-10-19 | 72.60 | $76.01 | 505100 |
| 2023-10-18 | 72.06 | $75.28 | 331400 |
| 2023-10-17 | 71.55 | $77.28 | 1.3M |
| 2023-10-16 | 70.81 | $74.33 | 396200 |
| 2023-10-13 | 70.32 | $72.03 | 442800 |
| 2023-10-12 | 70.04 | $71.73 | 250300 |
| 2023-10-11 | 69.77 | $72.91 | 626400 |
| 2023-10-10 | 69.38 | $72.76 | 457600 |
| 2023-10-09 | 68.99 | $72.65 | 669900 |
| 2023-10-06 | 68.59 | $71.40 | 462100 |
| 2023-10-05 | 68.30 | $70.58 | 908000 |
| 2023-10-04 | 68.09 | $70.90 | 382300 |
| 2023-10-03 | 67.84 | $69.67 | 418100 |
| 2023-10-02 | 67.72 | $68.07 | 820900 |
| 2023-09-29 | 67.77 | $68.74 | 554600 |
| 2023-09-28 | 67.76 | $67.75 | 446100 |
| 2023-09-27 | 67.86 | $65.90 | 496400 |
| 2023-09-26 | 68.18 | $65.65 | 439800 |
| 2023-09-25 | 68.55 | $66.65 | 395600 |
| 2023-09-22 | 68.85 | $65.70 | 356800 |
| 2023-09-21 | 69.25 | $66.76 | 343700 |
| 2023-09-20 | 69.53 | $66.86 | 269800 |
| 2023-09-19 | 69.79 | $68.44 | 360900 |
| 2023-09-18 | 69.88 | $69.27 | 778200 |
| 2023-09-15 | 69.87 | $69.15 | 1.6M |
| 2023-09-14 | 69.85 | $68.96 | 564500 |
| 2023-09-13 | 69.82 | $69.84 | 748900 |
| 2023-09-12 | 69.70 | $69.94 | 791300 |
| 2023-09-11 | 69.58 | $68.83 | 659300 |
| 2023-09-08 | 69.61 | $69.74 | 622400 |
| 2023-09-07 | 69.71 | $70.17 | 496300 |
| 2023-09-06 | 69.97 | $70.94 | 625000 |
| 2023-09-05 | 70.33 | $70.04 | 500600 |
| 2023-09-01 | 70.98 | $71.72 | 344900 |
| 2023-08-31 | 71.66 | $70.82 | 492300 |
| 2023-08-30 | 72.61 | $72.00 | 791400 |
| 2023-08-29 | 73.68 | $73.77 | 1.1M |
| 2023-08-28 | 74.79 | $70.89 | 908400 |
| 2023-08-25 | 76.40 | $71.21 | 1.0M |
| 2023-08-24 | 78.21 | $68.15 | 1.1M |
| 2023-08-23 | 80.55 | $64.75 | 1.1M |
| 2023-08-22 | 83.48 | $62.80 | 996000 |
| 2023-08-21 | 86.85 | $65.16 | 1.4M |
| 2023-08-18 | 90.26 | $64.58 | 1.1M |
| 2023-08-17 | 93.98 | $63.41 | 2.3M |
| 2023-08-16 | 98.07 | $64.30 | 1.1M |
| 2023-08-15 | 102.33 | $67.44 | 1.0M |
| 2023-08-14 | 106.50 | $73.23 | 1.3M |
| 2023-08-11 | 110.29 | $77.65 | 2.9M |
| 2023-08-10 | 113.81 | $104.02 | 524000 |
| 2023-08-09 | 114.83 | $110.00 | 111800 |
| 2023-08-08 | 115.29 | $110.00 | 105100 |
| 2023-08-07 | 115.74 | $111.05 | 142800 |
| 2023-08-04 | 116.08 | $110.34 | 176400 |
| 2023-08-03 | 116.46 | $112.16 | 263100 |
| 2023-08-02 | 116.62 | $118.91 | 146400 |
| 2023-08-01 | 116.07 | $118.50 | 148000 |
| 2023-07-31 | 115.50 | $118.84 | 217400 |
| 2023-07-28 | 114.84 | $119.19 | 247700 |
| 2023-07-27 | 114.09 | $118.09 | 191400 |
| 2023-07-26 | 113.38 | $120.00 | 167000 |
| 2023-07-25 | 112.41 | $118.27 | 188300 |
| 2023-07-24 | 111.53 | $119.32 | 169600 |
| 2023-07-21 | 110.45 | $118.02 | 245100 |
| 2023-07-20 | 109.42 | $116.93 | 110600 |
| 2023-07-19 | 108.42 | $117.84 | 165900 |
| 2023-07-18 | 107.27 | $112.81 | 145200 |
| 2023-07-17 | 106.56 | $109.00 | 90300 |
| 2023-07-14 | 106.18 | $108.31 | 98900 |
| 2023-07-13 | 105.86 | $108.42 | 105600 |
| 2023-07-12 | 105.49 | $109.66 | 199000 |
| 2023-07-11 | 104.96 | $109.06 | 106100 |
| 2023-07-10 | 104.46 | $107.63 | 112100 |
| 2023-07-07 | 104.08 | $105.72 | 203000 |
| 2023-07-06 | 103.87 | $103.24 | 118100 |
| 2023-07-05 | 103.89 | $103.93 | 142900 |
| 2023-07-03 | 103.82 | $106.08 | 65900 |
| 2023-06-30 | 103.52 | $106.11 | 106800 |
| 2023-06-29 | 103.18 | $107.83 | 137200 |
| 2023-06-28 | 102.63 | $104.70 | 101300 |
| 2023-06-27 | 102.35 | $103.82 | 150300 |
| 2023-06-26 | 102.12 | $101.50 | 97600 |
| 2023-06-23 | 102.09 | $99.47 | 324200 |
| 2023-06-22 | 102.23 | $101.38 | 267900 |
| 2023-06-21 | 102.18 | $103.28 | 131100 |
| 2023-06-20 | 101.92 | $102.78 | 132400 |
| 2023-06-16 | 101.69 | $104.54 | 530200 |
| 2023-06-15 | 101.27 | $104.18 | 215600 |
| 2023-06-14 | 100.84 | $104.05 | 187500 |
| 2023-06-13 | 100.39 | $102.17 | 130200 |
| 2023-06-12 | 100.08 | $101.74 | 124800 |
| 2023-06-09 | 99.80 | $101.96 | 142800 |
| 2023-06-08 | 99.46 | $103.79 | 146400 |
| 2023-06-07 | 98.91 | $104.28 | 191900 |
| 2023-06-06 | 98.28 | $101.31 | 220300 |
| 2023-06-05 | 97.91 | $98.55 | 186200 |
| 2023-06-02 | 97.79 | $101.52 | 139000 |
| 2023-06-01 | 97.38 | $98.15 | 123400 |
| 2023-05-31 | 97.28 | $97.27 | 220900 |
| 2023-05-30 | 97.28 | $98.31 | 65500 |
| 2023-05-26 | 97.21 | $98.20 | 90300 |
| 2023-05-25 | 97.19 | $97.19 | 153600 |
| 2023-05-24 | 97.31 | $95.16 | 119800 |
| 2023-05-23 | 97.65 | $98.02 | 181100 |
| 2023-05-22 | 97.76 | $98.32 | 131300 |
| 2023-05-19 | 97.90 | $98.54 | 143200 |
| 2023-05-18 | 98.07 | $98.54 | 167300 |
| 2023-05-17 | 98.31 | $97.00 | 131100 |
| 2023-05-16 | 98.75 | $95.54 | 83400 |
| 2023-05-15 | 99.40 | $96.58 | 131700 |
| 2023-05-12 | 100.00 | $95.98 | 149300 |
| 2023-05-11 | 100.74 | $96.58 | 142800 |
| 2023-05-10 | 101.47 | $96.10 | 99400 |
| 2023-05-09 | 102.31 | $95.82 | 107300 |
| 2023-05-08 | 103.24 | $96.69 | 113400 |
| 2023-05-05 | 104.14 | $97.27 | 123200 |
| 2023-05-04 | 105.01 | $97.29 | 209400 |
| 2023-05-03 | 105.91 | $98.68 | 186300 |
| 2023-05-02 | 106.70 | $98.62 | 340400 |
| 2023-05-01 | 107.53 | $106.70 | 186500 |
| 2023-04-28 | 107.60 | $105.51 | 302500 |
| 2023-04-27 | 107.78 | $104.40 | 300000 |
| 2023-04-26 | 108.07 | $102.82 | 405600 |
| 2023-04-25 | 108.52 | $106.61 | 145500 |
| 2023-04-24 | 108.59 | $110.35 | 116400 |
| 2023-04-21 | 108.27 | $110.28 | 134900 |
| 2023-04-20 | 107.92 | $111.50 | 138100 |
| 2023-04-19 | 107.41 | $109.51 | 147200 |
| 2023-04-18 | 107.06 | $109.01 | 181100 |
| 2023-04-17 | 106.74 | $109.71 | 118900 |
| 2023-04-14 | 106.31 | $110.33 | 86800 |
| 2023-04-13 | 105.81 | $108.42 | 116300 |
| 2023-04-12 | 105.47 | $108.87 | 61500 |
| 2023-04-11 | 105.07 | $108.83 | 109600 |
| 2023-04-10 | 104.66 | $107.80 | 127300 |
| 2023-04-06 | 104.34 | $102.69 | 88900 |
| 2023-04-05 | 104.53 | $103.87 | 133300 |
| 2023-04-04 | 104.62 | $104.06 | 87500 |
| 2023-04-03 | 104.70 | $106.41 | 116800 |
| 2023-03-31 | 104.56 | $107.76 | 168400 |
| 2023-03-30 | 104.28 | $104.87 | 76200 |
| 2023-03-29 | 104.29 | $104.92 | 116500 |
| 2023-03-28 | 104.29 | $104.31 | 112800 |
| 2023-03-27 | 104.35 | $104.11 | 127100 |
| 2023-03-24 | 104.42 | $102.53 | 108400 |
| 2023-03-23 | 104.66 | $101.66 | 146500 |
| 2023-03-22 | 105.00 | $102.83 | 123600 |
| 2023-03-21 | 105.23 | $104.34 | 150500 |
| 2023-03-20 | 105.31 | $103.98 | 125000 |
| 2023-03-17 | 105.44 | $103.13 | 422700 |
| 2023-03-16 | 105.66 | $105.91 | 156800 |
| 2023-03-15 | 105.59 | $104.07 | 218700 |
| 2023-03-14 | 105.71 | $105.68 | 220200 |
| 2023-03-13 | 105.66 | $105.65 | 181700 |
| 2023-03-10 | 105.59 | $105.34 | 183200 |
| 2023-03-09 | 105.51 | $107.13 | 147800 |
| 2023-03-08 | 105.29 | $107.74 | 142200 |
| 2023-03-07 | 105.06 | $105.96 | 135500 |
| 2023-03-06 | 105.02 | $106.56 | 154900 |
| 2023-03-03 | 104.96 | $107.38 | 149000 |
| 2023-03-02 | 104.84 | $106.00 | 99800 |
| 2023-03-01 | 104.88 | $104.06 | 116600 |
| 2023-02-28 | 105.12 | $103.21 | 150600 |
| 2023-02-27 | 105.44 | $104.77 | 116500 |
| 2023-02-24 | 105.62 | $105.88 | 260500 |
| 2023-02-23 | 105.69 | $104.75 | 128300 |
| 2023-02-22 | 105.87 | $103.44 | 232700 |
| 2023-02-21 | 106.18 | $102.94 | 285300 |
| 2023-02-17 | 106.55 | $107.39 | 297500 |
| 2023-02-16 | 106.46 | $103.64 | 278100 |
| 2023-02-15 | 106.71 | $103.91 | 185000 |
| 2023-02-14 | 106.93 | $104.47 | 498700 |
| 2023-02-13 | 107.07 | $102.57 | 337800 |
| 2023-02-10 | 107.39 | $100.70 | 497500 |
| 2023-02-09 | 107.89 | $97.81 | 594400 |
| 2023-02-08 | 108.70 | $114.17 | 247500 |
| 2023-02-07 | 107.90 | $115.42 | 167200 |
| 2023-02-06 | 106.93 | $112.31 | 102900 |
| 2023-02-03 | 106.22 | $112.97 | 153700 |
| 2023-02-02 | 105.40 | $113.09 | 150500 |
| 2023-02-01 | 104.51 | $110.54 | 170300 |
| 2023-01-31 | 103.84 | $107.85 | 149000 |
| 2023-01-30 | 103.41 | $103.75 | 136200 |
| 2023-01-27 | 103.38 | $105.56 | 86600 |
| 2023-01-26 | 103.17 | $104.60 | 68700 |
| 2023-01-25 | 103.07 | $105.42 | 88300 |
| 2023-01-24 | 102.89 | $104.91 | 105100 |
| 2023-01-23 | 102.75 | $104.49 | 148800 |
| 2023-01-20 | 102.65 | $101.16 | 147300 |
| 2023-01-19 | 102.88 | $100.59 | 132200 |
| 2023-01-18 | 103.17 | $100.54 | 155300 |
| 2023-01-17 | 103.50 | $100.66 | 247200 |
| 2023-01-13 | 103.83 | $101.63 | 132000 |
| 2023-01-12 | 104.11 | $102.76 | 182900 |
| 2023-01-11 | 104.29 | $103.01 | 216500 |
| 2023-01-10 | 104.48 | $103.45 | 171700 |
| 2023-01-09 | 104.63 | $105.58 | 136500 |
| 2023-01-06 | 104.59 | $105.09 | 95800 |
| 2023-01-05 | 104.62 | $102.35 | 226500 |
| 2023-01-04 | 104.92 | $101.52 | 303700 |
| 2023-01-03 | 105.34 | $104.70 | 91300 |
| 2022-12-30 | 105.49 | $104.89 | 149200 |
| 2022-12-29 | 105.65 | $105.90 | 95100 |
| 2022-12-28 | 105.75 | $105.14 | 169400 |
| 2022-12-27 | 105.94 | $106.03 | 138900 |
| 2022-12-23 | 106.06 | $105.40 | 70000 |
| 2022-12-22 | 106.27 | $104.44 | 117000 |
| 2022-12-21 | 106.61 | $104.51 | 90100 |
| 2022-12-20 | 106.96 | $102.55 | 109300 |
| 2022-12-19 | 107.53 | $103.79 | 146100 |
| 2022-12-16 | 108.02 | $105.25 | 478600 |
| 2022-12-15 | 108.39 | $105.69 | 177800 |
| 2022-12-14 | 108.74 | $108.48 | 260300 |
| 2022-12-13 | 108.87 | $106.40 | 382600 |
| 2022-12-12 | 109.22 | $107.76 | 218300 |
| 2022-12-09 | 109.48 | $106.22 | 132700 |
| 2022-12-08 | 109.91 | $107.43 | 168700 |
| 2022-12-07 | 110.23 | $108.03 | 117500 |
| 2022-12-06 | 110.49 | $107.45 | 198500 |
| 2022-12-05 | 110.80 | $108.22 | 262600 |
| 2022-12-02 | 111.03 | $111.73 | 109400 |
| 2022-12-01 | 110.89 | $111.26 | 91800 |
| 2022-11-30 | 110.75 | $112.37 | 218900 |
| 2022-11-29 | 110.48 | $109.90 | 99700 |
| 2022-11-28 | 110.42 | $109.77 | 200500 |
| 2022-11-25 | 110.35 | $110.64 | 65700 |
| 2022-11-23 | 110.15 | $111.39 | 154200 |
| 2022-11-22 | 109.84 | $109.36 | 160000 |
| 2022-11-21 | 109.69 | $109.97 | 232600 |
| 2022-11-18 | 109.42 | $110.63 | 169500 |
| 2022-11-17 | 109.03 | $110.38 | 190700 |
| 2022-11-16 | 108.58 | $111.54 | 209800 |
| 2022-11-15 | 107.96 | $114.78 | 162400 |
| 2022-11-14 | 106.97 | $113.36 | 168500 |
| 2022-11-11 | 106.04 | $114.93 | 275200 |
| 2022-11-10 | 104.88 | $112.98 | 195400 |
| 2022-11-09 | 103.84 | $105.82 | 111100 |
| 2022-11-08 | 103.43 | $108.57 | 187200 |
| 2022-11-07 | 102.71 | $107.95 | 116700 |
| 2022-11-04 | 102.00 | $105.26 | 185100 |
| 2022-11-03 | 101.49 | $103.24 | 173200 |
| 2022-11-02 | 101.15 | $103.20 | 175000 |
| 2022-11-01 | 100.79 | $106.25 | 128500 |
| 2022-10-31 | 100.10 | $105.87 | 247800 |
| 2022-10-28 | 99.38 | $104.53 | 221600 |
| 2022-10-27 | 98.72 | $101.51 | 418200 |
| 2022-10-26 | 98.30 | $103.00 | 439100 |
| 2022-10-25 | 97.70 | $100.90 | 153900 |
| 2022-10-24 | 97.24 | $98.98 | 114300 |
| 2022-10-21 | 96.93 | $96.29 | 134400 |
| 2022-10-20 | 96.84 | $95.17 | 149400 |
| 2022-10-19 | 96.83 | $98.03 | 139700 |
| 2022-10-18 | 96.53 | $101.13 | 289300 |
| 2022-10-17 | 95.89 | $98.58 | 279200 |
| 2022-10-14 | 95.47 | $97.39 | 120500 |
| 2022-10-13 | 95.14 | $98.83 | 219800 |
| 2022-10-12 | 94.65 | $97.20 | 208300 |
| 2022-10-11 | 94.33 | $96.59 | 169900 |
| 2022-10-10 | 94.08 | $96.73 | 91000 |
| 2022-10-07 | 93.84 | $95.93 | 337200 |
| 2022-10-06 | 93.69 | $97.81 | 337400 |
| 2022-10-05 | 93.34 | $97.00 | 208900 |
| 2022-10-04 | 93.08 | $97.47 | 183700 |
| 2022-10-03 | 92.77 | $93.61 | 81500 |
| 2022-09-30 | 92.83 | $90.26 | 191700 |
| 2022-09-29 | 93.25 | $91.82 | 131300 |
| 2022-09-28 | 93.55 | $93.29 | 109500 |
| 2022-09-27 | 93.74 | $90.64 | 186200 |
| 2022-09-26 | 94.22 | $89.32 | 136100 |
| 2022-09-23 | 94.89 | $89.53 | 257100 |
| 2022-09-22 | 95.61 | $91.09 | 89600 |
| 2022-09-21 | 96.25 | $92.69 | 97800 |
| 2022-09-20 | 96.79 | $92.65 | 167500 |
| 2022-09-19 | 97.40 | $93.93 | 124000 |
| 2022-09-16 | 97.95 | $91.52 | 328400 |
| 2022-09-15 | 98.81 | $96.25 | 203500 |
| 2022-09-14 | 99.27 | $98.46 | 157600 |
| 2022-09-13 | 99.56 | $98.79 | 171500 |
| 2022-09-12 | 99.88 | $102.11 | 193400 |
| 2022-09-09 | 99.90 | $97.99 | 122000 |
| 2022-09-08 | 100.37 | $95.52 | 131800 |
| 2022-09-07 | 101.14 | $97.54 | 217600 |
| 2022-09-06 | 101.74 | $96.78 | 137700 |
| 2022-09-02 | 102.46 | $96.09 | 131500 |
| 2022-09-01 | 103.29 | $97.74 | 155800 |
| 2022-08-31 | 104.00 | $97.04 | 249300 |
| 2022-08-30 | 104.82 | $98.93 | 153500 |
| 2022-08-29 | 105.48 | $100.01 | 253000 |
| 2022-08-26 | 106.06 | $102.44 | 139300 |
| 2022-08-25 | 106.42 | $105.35 | 113000 |
| 2022-08-24 | 106.49 | $103.89 | 106500 |
| 2022-08-23 | 106.68 | $104.49 | 222400 |
| 2022-08-22 | 106.76 | $105.75 | 126900 |
| 2022-08-19 | 106.67 | $107.30 | 133700 |
| 2022-08-18 | 106.39 | $108.03 | 117300 |
| 2022-08-17 | 105.98 | $106.77 | 112000 |
| 2022-08-16 | 105.65 | $109.09 | 153300 |
| 2022-08-15 | 105.03 | $109.06 | 153800 |
| 2022-08-12 | 104.33 | $108.07 | 138900 |
| 2022-08-11 | 103.63 | $108.55 | 188000 |
| 2022-08-10 | 102.78 | $107.52 | 489600 |
| 2022-08-09 | 101.94 | $105.10 | 114300 |
| 2022-08-08 | 101.25 | $105.49 | 104200 |
| 2022-08-05 | 100.46 | $105.46 | 102800 |
| 2022-08-04 | 99.61 | $105.51 | 106800 |
| 2022-08-03 | 98.69 | $105.00 | 90200 |
| 2022-08-02 | 97.76 | $104.54 | 109800 |
| 2022-08-01 | 96.81 | $105.15 | 164700 |
| 2022-07-29 | 95.74 | $104.93 | 128300 |
| 2022-07-28 | 94.63 | $102.15 | 194000 |
| 2022-07-27 | 93.73 | $98.00 | 163700 |
| 2022-07-26 | 93.18 | $95.58 | 105800 |
| 2022-07-25 | 92.85 | $95.75 | 96400 |
| 2022-07-22 | 92.47 | $96.69 | 96600 |
| 2022-07-21 | 91.96 | $97.40 | 130300 |
| 2022-07-20 | 91.32 | $96.25 | 150800 |
| 2022-07-19 | 90.74 | $95.75 | 175000 |
| 2022-07-18 | 90.17 | $90.33 | 78900 |
| 2022-07-15 | 90.09 | $89.27 | 79700 |
| 2022-07-14 | 90.12 | $87.37 | 55400 |
| 2022-07-13 | 90.35 | $87.57 | 65500 |
| 2022-07-12 | 90.57 | $90.05 | 127900 |
| 2022-07-11 | 90.57 | $90.92 | 118800 |
| 2022-07-08 | 90.50 | $92.15 | 72500 |
| 2022-07-07 | 90.31 | $92.72 | 65500 |
| 2022-07-06 | 90.10 | $91.24 | 111100 |
| 2022-07-05 | 90.06 | $92.92 | 171700 |
| 2022-07-01 | 89.88 | $91.35 | 87000 |
| 2022-06-30 | 89.88 | $91.96 | 149100 |
| 2022-06-29 | 89.82 | $90.24 | 127300 |
| 2022-06-28 | 89.94 | $89.21 | 81600 |
| 2022-06-27 | 90.18 | $91.71 | 91800 |
| 2022-06-24 | 90.20 | $91.50 | 285300 |
| 2022-06-23 | 90.24 | $86.31 | 80600 |
| 2022-06-22 | 90.81 | $84.99 | 132900 |
| 2022-06-21 | 91.53 | $86.37 | 135800 |
| 2022-06-17 | 92.16 | $85.53 | 290600 |
| 2022-06-16 | 92.89 | $87.12 | 148300 |
| 2022-06-15 | 93.48 | $90.92 | 115100 |
| 2022-06-14 | 93.75 | $90.46 | 106400 |
| 2022-06-13 | 94.08 | $90.18 | 145500 |
| 2022-06-10 | 94.46 | $92.58 | 164200 |
| 2022-06-09 | 94.63 | $93.70 | 114600 |
| 2022-06-08 | 94.68 | $93.87 | 87300 |
| 2022-06-07 | 94.74 | $97.16 | 99600 |
| 2022-06-06 | 94.49 | $98.66 | 86200 |
| 2022-06-03 | 94.10 | $96.85 | 102100 |
| 2022-06-02 | 93.89 | $96.61 | 79900 |
| 2022-06-01 | 93.74 | $93.41 | 136600 |
| 2022-05-31 | 93.91 | $93.19 | 431300 |
| 2022-05-27 | 94.13 | $94.15 | 107100 |
| 2022-05-26 | 94.28 | $93.94 | 158200 |
| 2022-05-25 | 94.46 | $92.60 | 141000 |
| 2022-05-24 | 94.76 | $92.83 | 155600 |
| 2022-05-23 | 95.03 | $92.21 | 107300 |
| 2022-05-20 | 95.37 | $92.99 | 277300 |
| 2022-05-19 | 95.63 | $90.82 | 324900 |
| 2022-05-18 | 96.13 | $89.68 | 258100 |
| 2022-05-17 | 96.75 | $98.20 | 99300 |
| 2022-05-16 | 96.53 | $94.33 | 390800 |
| 2022-05-13 | 96.67 | $96.19 | 196600 |
| 2022-05-12 | 96.61 | $95.05 | 119500 |
| 2022-05-11 | 96.63 | $93.70 | 168600 |
| 2022-05-10 | 96.75 | $97.45 | 138200 |
| 2022-05-09 | 96.46 | $97.26 | 304400 |
| 2022-05-06 | 96.13 | $99.47 | 161600 |
| 2022-05-05 | 95.52 | $99.56 | 118200 |
| 2022-05-04 | 94.85 | $102.58 | 133000 |
| 2022-05-03 | 93.82 | $98.11 | 172700 |
| 2022-05-02 | 93.19 | $99.28 | 194200 |
| 2022-04-29 | 92.41 | $96.97 | 229800 |
| 2022-04-28 | 91.87 | $98.00 | 266700 |
| 2022-04-27 | 91.22 | $90.16 | 279900 |
| 2022-04-26 | 91.38 | $91.84 | 219500 |
| 2022-04-25 | 91.42 | $93.78 | 229900 |
| 2022-04-22 | 91.29 | $92.83 | 246100 |
| 2022-04-21 | 91.30 | $95.24 | 200900 |
| 2022-04-20 | 91.09 | $94.24 | 269800 |
| 2022-04-19 | 91.02 | $92.47 | 270600 |
| 2022-04-18 | 91.18 | $91.57 | 264800 |
| 2022-04-14 | 91.50 | $90.85 | 306300 |
| 2022-04-13 | 91.95 | $90.45 | 245200 |
| 2022-04-12 | 92.51 | $87.10 | 273000 |
| 2022-04-11 | 93.46 | $85.86 | 221000 |
| 2022-04-08 | 94.60 | $85.40 | 291200 |
| 2022-04-07 | 95.85 | $86.07 | 257700 |
| 2022-04-06 | 97.11 | $86.95 | 195600 |
| 2022-04-05 | 98.35 | $88.02 | 290700 |
| 2022-04-04 | 99.53 | $92.41 | 200700 |
| 2022-04-01 | 100.30 | $93.33 | 428100 |
| 2022-03-31 | 101.03 | $97.78 | 231200 |
| 2022-03-30 | 101.37 | $98.43 | 102400 |
| 2022-03-29 | 101.67 | $101.37 | 213600 |
| 2022-03-28 | 101.68 | $100.28 | 224500 |
| 2022-03-25 | 101.81 | $99.14 | 154200 |
| 2022-03-24 | 102.07 | $100.34 | 86000 |
| 2022-03-23 | 102.23 | $99.46 | 132700 |
| 2022-03-22 | 102.46 | $103.95 | 104900 |
| 2022-03-21 | 102.23 | $104.16 | 72100 |
| 2022-03-18 | 101.97 | $106.21 | 202700 |
| 2022-03-17 | 101.48 | $105.70 | 59100 |
| 2022-03-16 | 101.03 | $104.87 | 157500 |
| 2022-03-15 | 100.64 | $100.93 | 116700 |
| 2022-03-14 | 100.62 | $101.60 | 156700 |
| 2022-03-11 | 100.54 | $100.24 | 163700 |
| 2022-03-10 | 100.59 | $99.93 | 190700 |
| 2022-03-09 | 100.72 | $100.84 | 181600 |
| 2022-03-08 | 100.79 | $97.65 | 210700 |
| 2022-03-07 | 101.19 | $94.36 | 186600 |
| 2022-03-04 | 101.97 | $102.80 | 262600 |
| 2022-03-03 | 101.96 | $104.15 | 102200 |
| 2022-03-02 | 101.85 | $103.01 | 93300 |
| 2022-03-01 | 101.89 | $100.80 | 157400 |
| 2022-02-28 | 102.17 | $103.18 | 126500 |
| 2022-02-25 | 102.21 | $103.47 | 89000 |
| 2022-02-24 | 102.23 | $101.36 | 183000 |
| 2022-02-23 | 102.45 | $98.25 | 116000 |
| 2022-02-22 | 103.02 | $98.63 | 136900 |
| 2022-02-18 | 103.63 | $99.77 | 242600 |
| 2022-02-17 | 104.17 | $100.40 | 129700 |
| 2022-02-16 | 104.68 | $102.16 | 178400 |
| 2022-02-15 | 105.06 | $102.18 | 174400 |
| 2022-02-14 | 105.49 | $100.42 | 224500 |
| 2022-02-11 | 106.15 | $100.99 | 223600 |
| 2022-02-10 | 106.81 | $101.00 | 343100 |
| 2022-02-09 | 107.53 | $110.43 | 217500 |
| 2022-02-08 | 107.36 | $106.29 | 94600 |
| 2022-02-07 | 107.62 | $104.77 | 122600 |
| 2022-02-04 | 108.07 | $105.43 | 85000 |
| 2022-02-03 | 108.50 | $107.79 | 88100 |
| 2022-02-02 | 108.77 | $110.17 | 131300 |
| 2022-02-01 | 108.87 | $110.69 | 230300 |
| 2022-01-31 | 108.97 | $106.30 | 139800 |
| 2022-01-28 | 109.56 | $103.39 | 136600 |
| 2022-01-27 | 110.51 | $101.45 | 126600 |
| 2022-01-26 | 111.74 | $104.38 | 126900 |
| 2022-01-25 | 112.76 | $108.29 | 125800 |
| 2022-01-24 | 113.47 | $113.07 | 146800 |
| 2022-01-21 | 113.74 | $108.55 | 125300 |
| 2022-01-20 | 114.46 | $108.05 | 72000 |
| 2022-01-19 | 115.26 | $110.49 | 174700 |
| 2022-01-18 | 115.84 | $111.57 | 91400 |
| 2022-01-14 | 116.32 | $112.66 | 111000 |
| 2022-01-13 | 116.70 | $113.94 | 99400 |
| 2022-01-12 | 116.96 | $112.88 | 94500 |
| 2022-01-11 | 117.32 | $113.62 | 144500 |
| 2022-01-10 | 117.62 | $112.63 | 135500 |
| 2022-01-07 | 118.03 | $114.48 | 160100 |
| 2022-01-06 | 118.25 | $115.63 | 209100 |
| 2022-01-05 | 118.33 | $118.64 | 156900 |
| 2022-01-04 | 118.10 | $124.61 | 175000 |
| 2022-01-03 | 117.21 | $120.66 | 106300 |
| 2021-12-31 | 116.61 | $121.09 | 57800 |
| 2021-12-30 | 115.88 | $120.28 | 113400 |
| 2021-12-29 | 115.14 | $120.89 | 93400 |
| 2021-12-28 | 114.23 | $119.89 | 90600 |
| 2021-12-27 | 113.33 | $120.86 | 204100 |
| 2021-12-23 | 112.25 | $116.60 | 124900 |
| 2021-12-22 | 111.51 | $113.86 | 138900 |
| 2021-12-21 | 111.00 | $113.58 | 140300 |
| 2021-12-20 | 110.47 | $112.71 | 162000 |
| 2021-12-17 | 109.98 | $112.44 | 487300 |
| 2021-12-16 | 109.48 | $113.90 | 168100 |
| 2021-12-15 | 108.80 | $114.69 | 207600 |
| 2021-12-14 | 108.01 | $112.83 | 275100 |
| 2021-12-13 | 107.37 | $114.80 | 290300 |
| 2021-12-10 | 106.49 | $115.46 | 308000 |
| 2021-12-09 | 105.52 | $112.72 | 205800 |
| 2021-12-08 | 104.77 | $109.90 | 216300 |
| 2021-12-07 | 104.28 | $111.98 | 332000 |
| 2021-12-06 | 103.56 | $106.38 | 326700 |
| 2021-12-03 | 103.38 | $102.45 | 155800 |
| 2021-12-02 | 103.58 | $102.80 | 131500 |
| 2021-12-01 | 103.76 | $100.01 | 262100 |
| 2021-11-30 | 104.24 | $98.75 | 204000 |
| 2021-11-29 | 104.87 | $102.32 | 142900 |
| 2021-11-26 | 105.15 | $101.63 | 82500 |
| 2021-11-24 | 105.47 | $105.00 | 98500 |
| 2021-11-23 | 105.42 | $105.50 | 145600 |
| 2021-11-22 | 105.26 | $104.00 | 138600 |
| 2021-11-19 | 105.20 | $103.09 | 126800 |
| 2021-11-18 | 105.16 | $105.61 | 128200 |
| 2021-11-17 | 104.81 | $106.00 | 139500 |
| 2021-11-16 | 104.33 | $106.43 | 287800 |
| 2021-11-15 | 103.73 | $106.11 | 96400 |
| 2021-11-12 | 103.07 | $106.47 | 90200 |
| 2021-11-11 | 102.28 | $107.69 | 61700 |
| 2021-11-10 | 101.26 | $105.60 | 84700 |
| 2021-11-09 | 100.34 | $106.97 | 113100 |
| 2021-11-08 | 99.18 | $106.16 | 102600 |
| 2021-11-05 | 97.99 | $105.74 | 184700 |
| 2021-11-04 | 96.74 | $105.57 | 196100 |
| 2021-11-03 | 95.42 | $105.41 | 164700 |
| 2021-11-02 | 94.01 | $106.34 | 391600 |
| 2021-11-01 | 92.42 | $105.25 | 260500 |
| 2021-10-29 | 90.82 | $100.56 | 168600 |
| 2021-10-28 | 89.59 | $97.48 | 217600 |
| 2021-10-27 | 88.58 | $92.74 | 140400 |
| 2021-10-26 | 88.00 | $94.48 | 112200 |
| 2021-10-25 | 87.20 | $92.38 | 183300 |
| 2021-10-22 | 86.58 | $90.86 | 48600 |
| 2021-10-21 | 86.09 | $89.82 | 62100 |
| 2021-10-20 | 85.68 | $88.88 | 49600 |
| 2021-10-19 | 85.35 | $87.65 | 34100 |
| 2021-10-18 | 85.11 | $87.22 | 38700 |
| 2021-10-15 | 84.90 | $85.96 | 88300 |
| 2021-10-14 | 84.79 | $85.74 | 70500 |
| 2021-10-13 | 84.70 | $83.32 | 47900 |
| 2021-10-12 | 84.83 | $83.94 | 38500 |
| 2021-10-11 | 84.91 | $83.99 | 33700 |
| 2021-10-08 | 84.97 | $85.19 | 84200 |
| 2021-10-07 | 84.92 | $86.10 | 86800 |
| 2021-10-06 | 84.78 | $84.98 | 78200 |
| 2021-10-05 | 84.75 | $85.13 | 87400 |
| 2021-10-04 | 84.72 | $83.99 | 115700 |
| 2021-10-01 | 84.83 | $82.73 | 181200 |
| 2021-09-30 | 85.09 | $83.02 | 130200 |
| 2021-09-29 | 85.36 | $85.75 | 64600 |
| 2021-09-28 | 85.37 | $86.05 | 85300 |
| 2021-09-27 | 85.37 | $87.58 | 64900 |
| 2021-09-24 | 85.24 | $86.71 | 53600 |
| 2021-09-23 | 85.18 | $86.50 | 86000 |
| 2021-09-22 | 85.15 | $85.57 | 137300 |
| 2021-09-21 | 85.21 | $84.23 | 162000 |
| 2021-09-20 | 85.42 | $82.94 | 137600 |
| 2021-09-17 | 85.77 | $83.33 | 410800 |
| 2021-09-16 | 86.10 | $83.85 | 95000 |
| 2021-09-15 | 86.39 | $83.98 | 102200 |
| 2021-09-14 | 86.69 | $82.12 | 99500 |
| 2021-09-13 | 87.21 | $84.20 | 91300 |
| 2021-09-10 | 87.56 | $84.17 | 104100 |
| 2021-09-09 | 87.95 | $85.08 | 82400 |
| 2021-09-08 | 88.27 | $86.93 | 88000 |
| 2021-09-07 | 88.42 | $88.31 | 101300 |
| 2021-09-03 | 88.43 | $89.38 | 82500 |
| 2021-09-02 | 88.34 | $90.26 | 90400 |
| 2021-09-01 | 88.15 | $88.68 | 58100 |
| 2021-08-31 | 88.09 | $88.17 | 64500 |
| 2021-08-30 | 88.09 | $89.17 | 65200 |
| 2021-08-27 | 87.98 | $89.12 | 112200 |
| 2021-08-26 | 87.88 | $86.27 | 74500 |
| 2021-08-25 | 88.06 | $87.53 | 44100 |
| 2021-08-24 | 88.11 | $87.43 | 209200 |
| 2021-08-23 | 88.17 | $87.67 | 44700 |
| 2021-08-20 | 88.22 | $86.57 | 110200 |
| 2021-08-19 | 88.38 | $86.05 | 131700 |
| 2021-08-18 | 88.60 | $87.21 | 68900 |
| 2021-08-17 | 88.71 | $88.67 | 85300 |
| 2021-08-16 | 88.68 | $90.67 | 69600 |
| 2021-08-13 | 88.45 | $90.56 | 93900 |
| 2021-08-12 | 88.20 | $90.31 | 104300 |
| 2021-08-11 | 87.97 | $90.27 | 118400 |
| 2021-08-10 | 87.74 | $88.00 | 109200 |
| 2021-08-09 | 87.72 | $87.22 | 117600 |
| 2021-08-06 | 87.78 | $88.07 | 130700 |
| 2021-08-05 | 87.78 | $86.81 | 107000 |
| 2021-08-04 | 87.90 | $86.49 | 154200 |
| 2021-08-03 | 88.07 | $89.21 | 256800 |
| 2021-08-02 | 87.97 | $86.87 | 115200 |
| 2021-07-30 | 88.12 | $88.44 | 127900 |
| 2021-07-29 | 88.13 | $88.48 | 121600 |
| 2021-07-28 | 88.15 | $86.73 | 117600 |
| 2021-07-27 | 88.34 | $87.45 | 90600 |
| 2021-07-26 | 88.47 | $88.99 | 67100 |
| 2021-07-23 | 88.48 | $88.60 | 54800 |
| 2021-07-22 | 88.53 | $87.53 | 76700 |
| 2021-07-21 | 88.72 | $88.94 | 104400 |
| 2021-07-20 | 88.78 | $88.48 | 154500 |
| 2021-07-19 | 88.90 | $85.73 | 179400 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
13.29
2026-07-17
Close Price
$13.74
Vol: 420684
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
8.33
Average
60.13
Maximum
121.99
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 13.29 | $13.74 | 420684 |
| 2026-07-16 | 13.17 | $13.55 | 687700 |
| 2026-07-15 | 13.08 | $12.62 | 414100 |
| 2026-07-14 | 13.17 | $12.79 | 506700 |
| 2026-07-13 | 13.24 | $12.80 | 454088 |
| 2026-07-10 | 13.32 | $13.38 | 421200 |
| 2026-07-09 | 13.28 | $12.90 | 830727 |
| 2026-07-08 | 13.34 | $12.18 | 1.1M |
| 2026-07-07 | 13.56 | $13.10 | 413100 |
| 2026-07-06 | 13.62 | $12.99 | 506300 |
| 2026-07-02 | 13.71 | $13.45 | 761200 |
| 2026-07-01 | 13.72 | $14.09 | 907300 |
| 2026-06-30 | 13.58 | $13.51 | 1.2M |
| 2026-06-29 | 13.55 | $14.43 | 647500 |
| 2026-06-26 | 13.31 | $14.87 | 2.1M |
| 2026-06-25 | 12.95 | $14.29 | 587402 |
| 2026-06-24 | 12.64 | $13.39 | 629671 |
| 2026-06-23 | 12.48 | $13.08 | 1.1M |
| 2026-06-22 | 12.35 | $13.71 | 1.2M |
| 2026-06-18 | 12.07 | $13.62 | 5.5M |
| 2026-06-17 | 11.77 | $13.56 | 2.0M |
| 2026-06-16 | 11.43 | $13.77 | 1.3M |
| 2026-06-15 | 11.00 | $13.58 | 1.2M |
| 2026-06-12 | 10.54 | $13.33 | 2.5M |
| 2026-06-11 | 10.06 | $12.57 | 1.1M |
| 2026-06-10 | 9.68 | $12.25 | 1.9M |
| 2026-06-09 | 9.31 | $11.63 | 1.3M |
| 2026-06-08 | 9.03 | $11.50 | 1.3M |
| 2026-06-05 | 8.73 | $10.36 | 679302 |
| 2026-06-04 | 8.64 | $10.35 | 705141 |
| 2026-06-03 | 8.56 | $9.67 | 1.2M |
| 2026-06-02 | 8.61 | $10.20 | 886338 |
| 2026-06-01 | 8.58 | $10.46 | 801900 |
| 2026-05-29 | 8.51 | $10.58 | 874290 |
| 2026-05-28 | 8.41 | $10.36 | 837300 |
| 2026-05-27 | 8.37 | $10.38 | 1.8M |
| 2026-05-26 | 8.33 | $9.63 | 1.4M |
| 2026-05-22 | 8.47 | $8.80 | 1.1M |
| 2026-05-21 | 8.82 | $8.35 | 972124 |
| 2026-05-20 | 9.34 | $8.43 | 1.4M |
| 2026-05-19 | 9.96 | $8.31 | 2.7M |
| 2026-05-18 | 10.72 | $8.50 | 1.5M |
| 2026-05-15 | 11.58 | $8.76 | 1.5M |
| 2026-05-14 | 12.54 | $9.40 | 2.7M |
| 2026-05-13 | 13.54 | $8.74 | 1.9M |
| 2026-05-12 | 14.85 | $9.19 | 2.0M |
| 2026-05-11 | 16.29 | $10.46 | 3.7M |
| 2026-05-08 | 17.70 | $9.87 | 9.9M |
| 2026-05-07 | 19.47 | $17.33 | 2.1M |
| 2026-05-06 | 19.96 | $18.36 | 1.0M |
| 2026-05-05 | 20.31 | $17.03 | 1.2M |
| 2026-05-04 | 20.99 | $16.22 | 3.2M |
| 2026-05-01 | 21.95 | $21.33 | 372600 |
| 2026-04-30 | 21.99 | $21.06 | 811300 |
| 2026-04-29 | 22.08 | $21.51 | 590800 |
| 2026-04-28 | 22.09 | $22.41 | 379200 |
| 2026-04-27 | 21.91 | $22.85 | 546400 |
| 2026-04-24 | 21.59 | $23.44 | 723800 |
| 2026-04-23 | 21.10 | $22.75 | 480500 |
| 2026-04-22 | 20.67 | $22.75 | 1.5M |
| 2026-04-21 | 20.16 | $23.10 | 456700 |
| 2026-04-20 | 19.50 | $23.11 | 678200 |
| 2026-04-17 | 18.73 | $22.18 | 876400 |
| 2026-04-16 | 18.03 | $20.87 | 875000 |
| 2026-04-15 | 17.50 | $19.19 | 377800 |
| 2026-04-14 | 17.25 | $19.04 | 555500 |
| 2026-04-13 | 16.99 | $19.31 | 324500 |
| 2026-04-10 | 16.63 | $19.14 | 464600 |
| 2026-04-09 | 16.27 | $18.87 | 522000 |
| 2026-04-08 | 15.92 | $18.40 | 459300 |
| 2026-04-07 | 15.61 | $17.47 | 377400 |
| 2026-04-06 | 15.47 | $17.39 | 267600 |
| 2026-04-02 | 15.33 | $17.41 | 309900 |
| 2026-04-01 | 15.19 | $17.23 | 339100 |
| 2026-03-31 | 15.07 | $16.71 | 486500 |
| 2026-03-30 | 15.06 | $15.74 | 457900 |
| 2026-03-27 | 15.27 | $16.24 | 441100 |
| 2026-03-26 | 15.43 | $17.06 | 611400 |
| 2026-03-25 | 15.45 | $16.61 | 383600 |
| 2026-03-24 | 15.60 | $16.21 | 815400 |
| 2026-03-23 | 15.88 | $16.00 | 908600 |
| 2026-03-20 | 16.26 | $15.47 | 937300 |
| 2026-03-19 | 16.84 | $15.51 | 963200 |
| 2026-03-18 | 17.52 | $15.74 | 870300 |
| 2026-03-17 | 18.28 | $16.45 | 722700 |
| 2026-03-16 | 19.03 | $16.05 | 946300 |
| 2026-03-13 | 20.01 | $15.80 | 1.4M |
| 2026-03-12 | 21.21 | $16.57 | 1.6M |
| 2026-03-11 | 22.45 | $18.39 | 2.4M |
| 2026-03-10 | 23.52 | $22.04 | 534100 |
| 2026-03-09 | 24.01 | $22.03 | 715400 |
| 2026-03-06 | 24.58 | $21.94 | 1.2M |
| 2026-03-05 | 25.27 | $23.88 | 534900 |
| 2026-03-04 | 25.66 | $24.61 | 437300 |
| 2026-03-03 | 25.98 | $24.65 | 728500 |
| 2026-03-02 | 26.33 | $25.43 | 457100 |
| 2026-02-27 | 26.58 | $25.29 | 642300 |
| 2026-02-26 | 26.91 | $25.77 | 798800 |
| 2026-02-25 | 27.18 | $25.15 | 948100 |
| 2026-02-24 | 27.64 | $26.43 | 1.2M |
| 2026-02-23 | 27.89 | $25.28 | 989600 |
| 2026-02-20 | 28.43 | $27.82 | 336300 |
| 2026-02-19 | 28.52 | $27.78 | 488300 |
| 2026-02-18 | 28.63 | $27.60 | 358000 |
| 2026-02-17 | 28.79 | $27.24 | 480900 |
| 2026-02-13 | 29.05 | $26.81 | 498000 |
| 2026-02-12 | 29.44 | $27.12 | 1.5M |
| 2026-02-11 | 29.82 | $29.72 | 534400 |
| 2026-02-10 | 29.71 | $30.05 | 468500 |
| 2026-02-09 | 29.50 | $30.23 | 591900 |
| 2026-02-06 | 29.22 | $29.89 | 918900 |
| 2026-02-05 | 28.95 | $28.16 | 475100 |
| 2026-02-04 | 29.00 | $29.75 | 658200 |
| 2026-02-03 | 28.72 | $29.42 | 739600 |
| 2026-02-02 | 28.46 | $28.98 | 519500 |
| 2026-01-30 | 28.24 | $27.88 | 597300 |
| 2026-01-29 | 28.21 | $27.61 | 535100 |
| 2026-01-28 | 28.23 | $27.42 | 310500 |
| 2026-01-27 | 28.29 | $27.89 | 417500 |
| 2026-01-26 | 28.25 | $27.02 | 328000 |
| 2026-01-23 | 28.38 | $27.79 | 341100 |
| 2026-01-22 | 28.37 | $28.47 | 251700 |
| 2026-01-21 | 28.20 | $28.57 | 945000 |
| 2026-01-20 | 27.97 | $27.06 | 616100 |
| 2026-01-16 | 28.03 | $28.58 | 583300 |
| 2026-01-15 | 27.76 | $29.37 | 732400 |
| 2026-01-14 | 27.27 | $28.23 | 559400 |
| 2026-01-13 | 26.94 | $27.80 | 339900 |
| 2026-01-12 | 26.64 | $27.44 | 667000 |
| 2026-01-09 | 26.37 | $27.06 | 711200 |
| 2026-01-08 | 26.12 | $26.25 | 437000 |
| 2026-01-07 | 26.01 | $26.14 | 661900 |
| 2026-01-06 | 25.89 | $25.90 | 426600 |
| 2026-01-05 | 25.80 | $25.45 | 563700 |
| 2026-01-02 | 25.78 | $25.13 | 243400 |
| 2025-12-31 | 25.83 | $25.00 | 383500 |
| 2025-12-30 | 25.90 | $25.29 | 327400 |
| 2025-12-29 | 25.93 | $25.53 | 289900 |
| 2025-12-26 | 25.89 | $25.52 | 247100 |
| 2025-12-24 | 25.85 | $25.45 | 147900 |
| 2025-12-23 | 25.81 | $25.34 | 241800 |
| 2025-12-22 | 25.79 | $24.98 | 337300 |
| 2025-12-19 | 25.82 | $25.01 | 655000 |
| 2025-12-18 | 25.85 | $25.17 | 338800 |
| 2025-12-17 | 25.84 | $25.24 | 410300 |
| 2025-12-16 | 25.81 | $25.67 | 321300 |
| 2025-12-15 | 25.67 | $25.92 | 530400 |
| 2025-12-12 | 25.46 | $25.47 | 406200 |
| 2025-12-11 | 25.29 | $25.50 | 878900 |
| 2025-12-10 | 25.08 | $26.00 | 508200 |
| 2025-12-09 | 24.72 | $25.64 | 375000 |
| 2025-12-08 | 24.38 | $25.53 | 564500 |
| 2025-12-05 | 23.99 | $25.90 | 604100 |
| 2025-12-04 | 23.46 | $25.56 | 481600 |
| 2025-12-03 | 22.92 | $25.20 | 574800 |
| 2025-12-02 | 22.35 | $25.01 | 660000 |
| 2025-12-01 | 21.73 | $24.19 | 715800 |
| 2025-11-28 | 21.18 | $22.97 | 285000 |
| 2025-11-26 | 20.81 | $22.66 | 577400 |
| 2025-11-25 | 20.43 | $21.92 | 503800 |
| 2025-11-24 | 20.16 | $21.01 | 830300 |
| 2025-11-21 | 20.03 | $20.38 | 710000 |
| 2025-11-20 | 20.02 | $19.74 | 611500 |
| 2025-11-19 | 20.15 | $20.13 | 566800 |
| 2025-11-18 | 20.22 | $21.05 | 454400 |
| 2025-11-17 | 20.11 | $21.01 | 500400 |
| 2025-11-14 | 19.99 | $21.18 | 699200 |
| 2025-11-13 | 19.82 | $21.23 | 917700 |
| 2025-11-12 | 19.63 | $22.37 | 783400 |
| 2025-11-11 | 19.16 | $21.71 | 558800 |
| 2025-11-10 | 18.77 | $21.56 | 1.1M |
| 2025-11-07 | 18.35 | $20.91 | 1.2M |
| 2025-11-06 | 18.01 | $20.90 | 1.4M |
| 2025-11-05 | 17.63 | $17.69 | 844000 |
| 2025-11-04 | 17.88 | $18.14 | 746900 |
| 2025-11-03 | 18.09 | $18.01 | 669100 |
| 2025-10-31 | 18.37 | $18.81 | 517400 |
| 2025-10-30 | 18.55 | $18.67 | 695300 |
| 2025-10-29 | 18.79 | $19.24 | 512900 |
| 2025-10-28 | 18.97 | $19.76 | 614600 |
| 2025-10-27 | 19.08 | $19.78 | 569800 |
| 2025-10-24 | 19.21 | $19.66 | 487700 |
| 2025-10-23 | 19.41 | $18.96 | 1.1M |
| 2025-10-22 | 19.81 | $19.02 | 825400 |
| 2025-10-21 | 20.26 | $20.48 | 991700 |
| 2025-10-20 | 20.50 | $19.19 | 3.9M |
| 2025-10-17 | 21.06 | $20.14 | 1.1M |
| 2025-10-16 | 21.53 | $20.82 | 1.1M |
| 2025-10-15 | 21.94 | $19.99 | 1.2M |
| 2025-10-14 | 22.61 | $21.19 | 747500 |
| 2025-10-13 | 23.14 | $21.72 | 847800 |
| 2025-10-10 | 23.65 | $22.59 | 850200 |
| 2025-10-09 | 24.07 | $23.53 | 928400 |
| 2025-10-08 | 24.38 | $24.38 | 944000 |
| 2025-10-07 | 24.56 | $23.69 | 866800 |
| 2025-10-06 | 24.92 | $23.75 | 659600 |
| 2025-10-03 | 25.34 | $23.43 | 1.2M |
| 2025-10-02 | 25.91 | $23.90 | 805800 |
| 2025-10-01 | 26.47 | $24.95 | 1.1M |
| 2025-09-30 | 26.90 | $25.64 | 706200 |
| 2025-09-29 | 27.27 | $26.25 | 757500 |
| 2025-09-26 | 27.57 | $26.73 | 546500 |
| 2025-09-25 | 27.82 | $27.64 | 353300 |
| 2025-09-24 | 27.92 | $27.72 | 435000 |
| 2025-09-23 | 28.03 | $27.39 | 548800 |
| 2025-09-22 | 28.22 | $27.78 | 947400 |
| 2025-09-19 | 28.37 | $25.99 | 1.5M |
| 2025-09-18 | 28.92 | $26.84 | 718800 |
| 2025-09-17 | 29.38 | $26.73 | 1.3M |
| 2025-09-16 | 29.94 | $29.25 | 356200 |
| 2025-09-15 | 30.06 | $30.01 | 575300 |
| 2025-09-12 | 30.03 | $29.35 | 386100 |
| 2025-09-11 | 30.14 | $29.89 | 565200 |
| 2025-09-10 | 30.14 | $29.65 | 383900 |
| 2025-09-09 | 30.20 | $29.75 | 408200 |
| 2025-09-08 | 30.24 | $29.66 | 338000 |
| 2025-09-05 | 30.30 | $29.74 | 279200 |
| 2025-09-04 | 30.35 | $30.38 | 237400 |
| 2025-09-03 | 30.28 | $29.99 | 492000 |
| 2025-09-02 | 30.27 | $29.27 | 340700 |
| 2025-08-29 | 30.40 | $30.03 | 305300 |
| 2025-08-28 | 30.40 | $30.41 | 424000 |
| 2025-08-27 | 30.30 | $31.76 | 634000 |
| 2025-08-26 | 29.91 | $29.93 | 524700 |
| 2025-08-25 | 29.83 | $29.78 | 519200 |
| 2025-08-22 | 29.77 | $30.87 | 1.1M |
| 2025-08-21 | 29.46 | $27.90 | 639200 |
| 2025-08-20 | 29.73 | $27.79 | 774300 |
| 2025-08-19 | 30.06 | $28.54 | 456500 |
| 2025-08-18 | 30.28 | $28.30 | 867800 |
| 2025-08-15 | 30.57 | $29.77 | 434700 |
| 2025-08-14 | 30.61 | $30.49 | 648500 |
| 2025-08-13 | 30.48 | $28.99 | 1.0M |
| 2025-08-12 | 30.65 | $29.12 | 1.3M |
| 2025-08-11 | 30.80 | $28.57 | 757200 |
| 2025-08-08 | 31.09 | $30.25 | 452600 |
| 2025-08-07 | 31.06 | $29.68 | 556700 |
| 2025-08-06 | 31.14 | $29.89 | 351600 |
| 2025-08-05 | 31.17 | $29.97 | 354300 |
| 2025-08-04 | 31.17 | $29.46 | 423900 |
| 2025-08-01 | 31.27 | $29.19 | 787600 |
| 2025-07-31 | 31.44 | $30.39 | 408200 |
| 2025-07-30 | 31.35 | $30.79 | 434900 |
| 2025-07-29 | 31.16 | $31.03 | 409800 |
| 2025-07-28 | 30.87 | $32.27 | 311900 |
| 2025-07-25 | 30.26 | $32.11 | 494200 |
| 2025-07-24 | 29.56 | $31.25 | 872700 |
| 2025-07-23 | 28.92 | $30.45 | 1.5M |
| 2025-07-22 | 28.33 | $27.80 | 517400 |
| 2025-07-21 | 28.20 | $27.06 | 443200 |
| 2025-07-18 | 28.18 | $26.81 | 357600 |
| 2025-07-17 | 28.21 | $27.30 | 377600 |
| 2025-07-16 | 28.12 | $27.15 | 398600 |
| 2025-07-15 | 28.03 | $27.27 | 537700 |
| 2025-07-14 | 27.88 | $27.63 | 531300 |
| 2025-07-11 | 27.62 | $27.37 | 433000 |
| 2025-07-10 | 27.36 | $28.56 | 619600 |
| 2025-07-09 | 26.80 | $27.65 | 404800 |
| 2025-07-08 | 26.31 | $27.60 | 482300 |
| 2025-07-07 | 25.75 | $26.81 | 594900 |
| 2025-07-03 | 25.24 | $26.50 | 308700 |
| 2025-07-02 | 24.71 | $26.32 | 657800 |
| 2025-07-01 | 24.12 | $24.80 | 529500 |
| 2025-06-30 | 23.74 | $24.54 | 350000 |
| 2025-06-27 | 23.34 | $25.15 | 1.1M |
| 2025-06-26 | 22.74 | $24.26 | 1.0M |
| 2025-06-25 | 22.22 | $22.46 | 538900 |
| 2025-06-24 | 21.99 | $22.37 | 678700 |
| 2025-06-23 | 21.72 | $22.11 | 1.1M |
| 2025-06-20 | 21.47 | $22.18 | 923000 |
| 2025-06-18 | 21.14 | $22.13 | 652900 |
| 2025-06-17 | 20.77 | $22.88 | 773200 |
| 2025-06-16 | 20.18 | $23.49 | 726800 |
| 2025-06-13 | 19.35 | $20.21 | 537700 |
| 2025-06-12 | 19.08 | $20.40 | 642700 |
| 2025-06-11 | 18.71 | $19.48 | 514600 |
| 2025-06-10 | 18.48 | $19.58 | 322500 |
| 2025-06-09 | 18.19 | $19.53 | 828400 |
| 2025-06-06 | 17.86 | $18.69 | 411800 |
| 2025-06-05 | 17.66 | $18.60 | 439400 |
| 2025-06-04 | 17.43 | $17.99 | 289200 |
| 2025-06-03 | 17.30 | $17.99 | 457200 |
| 2025-06-02 | 17.15 | $16.76 | 373900 |
| 2025-05-30 | 17.23 | $16.78 | 473800 |
| 2025-05-29 | 17.32 | $17.05 | 323700 |
| 2025-05-28 | 17.37 | $16.56 | 315900 |
| 2025-05-27 | 17.53 | $17.12 | 551400 |
| 2025-05-23 | 17.60 | $16.79 | 435000 |
| 2025-05-22 | 17.74 | $17.29 | 470900 |
| 2025-05-21 | 17.80 | $16.51 | 544700 |
| 2025-05-20 | 18.03 | $18.04 | 354600 |
| 2025-05-19 | 17.98 | $18.47 | 335900 |
| 2025-05-16 | 17.82 | $19.17 | 434200 |
| 2025-05-15 | 17.49 | $18.88 | 350300 |
| 2025-05-14 | 17.16 | $18.78 | 463000 |
| 2025-05-13 | 16.80 | $18.90 | 866100 |
| 2025-05-12 | 16.36 | $19.03 | 1.1M |
| 2025-05-09 | 15.82 | $16.32 | 725000 |
| 2025-05-08 | 15.77 | $17.27 | 1.3M |
| 2025-05-07 | 15.51 | $17.23 | 685000 |
| 2025-05-06 | 15.22 | $16.75 | 519100 |
| 2025-05-05 | 15.00 | $17.44 | 697600 |
| 2025-05-02 | 14.59 | $17.72 | 1.2M |
| 2025-05-01 | 14.07 | $16.79 | 1.0M |
| 2025-04-30 | 13.67 | $14.72 | 433100 |
| 2025-04-29 | 13.65 | $14.23 | 402900 |
| 2025-04-28 | 13.75 | $14.52 | 599000 |
| 2025-04-25 | 13.81 | $14.62 | 544000 |
| 2025-04-24 | 13.86 | $16.18 | 565500 |
| 2025-04-23 | 13.61 | $15.53 | 850700 |
| 2025-04-22 | 13.47 | $15.35 | 773000 |
| 2025-04-21 | 13.36 | $14.85 | 916800 |
| 2025-04-17 | 13.35 | $15.63 | 563600 |
| 2025-04-16 | 13.20 | $14.66 | 690100 |
| 2025-04-15 | 13.24 | $14.61 | 713400 |
| 2025-04-14 | 13.31 | $14.56 | 728300 |
| 2025-04-11 | 13.43 | $13.52 | 1.0M |
| 2025-04-10 | 13.80 | $13.31 | 1.6M |
| 2025-04-09 | 14.30 | $13.85 | 2.3M |
| 2025-04-08 | 14.78 | $10.50 | 1.6M |
| 2025-04-07 | 16.07 | $12.45 | 1.9M |
| 2025-04-04 | 17.16 | $13.12 | 2.2M |
| 2025-04-03 | 18.31 | $14.95 | 1.3M |
| 2025-04-02 | 19.27 | $20.74 | 392400 |
| 2025-04-01 | 19.17 | $19.59 | 557600 |
| 2025-03-31 | 19.31 | $20.09 | 417700 |
| 2025-03-28 | 19.39 | $20.72 | 299200 |
| 2025-03-27 | 19.35 | $20.90 | 307000 |
| 2025-03-26 | 19.28 | $20.73 | 655700 |
| 2025-03-25 | 19.25 | $20.91 | 538700 |
| 2025-03-24 | 19.19 | $21.70 | 396200 |
| 2025-03-21 | 18.97 | $21.25 | 757600 |
| 2025-03-20 | 18.83 | $21.21 | 643400 |
| 2025-03-19 | 18.69 | $21.31 | 836500 |
| 2025-03-18 | 18.53 | $20.51 | 873400 |
| 2025-03-17 | 18.53 | $20.25 | 658200 |
| 2025-03-14 | 18.61 | $19.99 | 789900 |
| 2025-03-13 | 18.78 | $18.87 | 679200 |
| 2025-03-12 | 19.23 | $17.65 | 922100 |
| 2025-03-11 | 20.04 | $17.41 | 904200 |
| 2025-03-10 | 21.05 | $18.07 | 979700 |
| 2025-03-07 | 22.11 | $20.70 | 887100 |
| 2025-03-06 | 22.80 | $20.50 | 623500 |
| 2025-03-05 | 23.67 | $21.20 | 835400 |
| 2025-03-04 | 24.54 | $22.15 | 643500 |
| 2025-03-03 | 25.37 | $22.55 | 972200 |
| 2025-02-28 | 26.27 | $22.47 | 1.2M |
| 2025-02-27 | 27.34 | $23.00 | 1.7M |
| 2025-02-26 | 28.48 | $25.75 | 758000 |
| 2025-02-25 | 29.23 | $27.43 | 477300 |
| 2025-02-24 | 29.76 | $27.50 | 848700 |
| 2025-02-21 | 30.36 | $27.94 | 748400 |
| 2025-02-20 | 30.98 | $30.34 | 243000 |
| 2025-02-19 | 31.19 | $31.14 | 426800 |
| 2025-02-18 | 31.27 | $31.68 | 463500 |
| 2025-02-14 | 31.25 | $30.63 | 490200 |
| 2025-02-13 | 31.45 | $30.30 | 543800 |
| 2025-02-12 | 31.76 | $30.32 | 445800 |
| 2025-02-11 | 32.12 | $31.74 | 280700 |
| 2025-02-10 | 32.24 | $32.06 | 358400 |
| 2025-02-07 | 32.31 | $32.23 | 673000 |
| 2025-02-06 | 32.37 | $32.21 | 456700 |
| 2025-02-05 | 32.43 | $31.63 | 621800 |
| 2025-02-04 | 32.63 | $31.46 | 393600 |
| 2025-02-03 | 32.89 | $30.75 | 1.0M |
| 2025-01-31 | 33.35 | $32.25 | 739200 |
| 2025-01-30 | 33.57 | $32.92 | 436800 |
| 2025-01-29 | 33.68 | $33.37 | 598800 |
| 2025-01-28 | 33.71 | $33.65 | 532800 |
| 2025-01-27 | 33.68 | $34.62 | 879000 |
| 2025-01-24 | 33.44 | $33.51 | 532400 |
| 2025-01-23 | 33.40 | $33.46 | 652100 |
| 2025-01-22 | 33.36 | $34.14 | 270300 |
| 2025-01-21 | 33.17 | $34.85 | 480600 |
| 2025-01-17 | 32.79 | $33.89 | 445000 |
| 2025-01-16 | 32.56 | $33.05 | 397600 |
| 2025-01-15 | 32.47 | $33.60 | 269500 |
| 2025-01-14 | 32.25 | $34.14 | 272100 |
| 2025-01-13 | 31.88 | $34.36 | 723700 |
| 2025-01-10 | 31.41 | $32.23 | 238200 |
| 2025-01-08 | 31.32 | $32.01 | 294400 |
| 2025-01-07 | 31.26 | $32.00 | 440500 |
| 2025-01-06 | 31.20 | $32.55 | 812700 |
| 2025-01-03 | 31.02 | $33.37 | 604000 |
| 2025-01-02 | 30.65 | $31.86 | 435000 |
| 2024-12-31 | 30.53 | $32.25 | 652400 |
| 2024-12-30 | 30.33 | $32.90 | 845500 |
| 2024-12-27 | 29.97 | $30.14 | 361800 |
| 2024-12-26 | 30.13 | $30.68 | 624700 |
| 2024-12-24 | 30.23 | $28.40 | 391500 |
| 2024-12-23 | 30.82 | $28.47 | 758000 |
| 2024-12-20 | 31.51 | $28.93 | 1.5M |
| 2024-12-19 | 32.22 | $30.87 | 448700 |
| 2024-12-18 | 32.64 | $31.41 | 574000 |
| 2024-12-17 | 33.03 | $32.09 | 293200 |
| 2024-12-16 | 33.33 | $32.15 | 355200 |
| 2024-12-13 | 33.68 | $32.84 | 480400 |
| 2024-12-12 | 33.94 | $33.50 | 537400 |
| 2024-12-11 | 34.11 | $33.73 | 361900 |
| 2024-12-10 | 34.27 | $33.39 | 447100 |
| 2024-12-09 | 34.52 | $33.84 | 438200 |
| 2024-12-06 | 34.72 | $33.91 | 664300 |
| 2024-12-05 | 34.94 | $33.76 | 406900 |
| 2024-12-04 | 35.23 | $34.30 | 484300 |
| 2024-12-03 | 35.45 | $34.39 | 542000 |
| 2024-12-02 | 35.69 | $36.00 | 876200 |
| 2024-11-29 | 35.64 | $36.69 | 264000 |
| 2024-11-27 | 35.42 | $35.99 | 356800 |
| 2024-11-26 | 35.33 | $36.03 | 595700 |
| 2024-11-25 | 35.21 | $35.44 | 691300 |
| 2024-11-22 | 35.19 | $35.88 | 266100 |
| 2024-11-21 | 35.08 | $35.68 | 385400 |
| 2024-11-20 | 35.00 | $34.94 | 370700 |
| 2024-11-19 | 35.07 | $34.47 | 370900 |
| 2024-11-18 | 35.25 | $33.02 | 854900 |
| 2024-11-15 | 35.76 | $34.52 | 436800 |
| 2024-11-14 | 36.04 | $36.07 | 534000 |
| 2024-11-13 | 36.04 | $35.70 | 678000 |
| 2024-11-12 | 36.12 | $34.84 | 787900 |
| 2024-11-11 | 36.39 | $35.40 | 810000 |
| 2024-11-08 | 36.59 | $35.40 | 626900 |
| 2024-11-07 | 36.82 | $36.85 | 801800 |
| 2024-11-06 | 36.77 | $37.92 | 1.5M |
| 2024-11-05 | 36.50 | $36.50 | 1.7M |
| 2024-11-04 | 36.48 | $33.73 | 1.0M |
| 2024-11-01 | 37.03 | $34.24 | 946000 |
| 2024-10-31 | 37.57 | $35.33 | 697600 |
| 2024-10-30 | 37.95 | $37.28 | 761100 |
| 2024-10-29 | 37.99 | $36.99 | 482400 |
| 2024-10-28 | 38.08 | $37.30 | 422400 |
| 2024-10-25 | 38.12 | $36.89 | 305800 |
| 2024-10-24 | 38.24 | $36.58 | 468500 |
| 2024-10-23 | 38.44 | $36.75 | 409100 |
| 2024-10-22 | 38.63 | $37.50 | 649200 |
| 2024-10-21 | 38.68 | $39.42 | 713900 |
| 2024-10-18 | 38.32 | $39.66 | 1.1M |
| 2024-10-17 | 37.85 | $40.16 | 2.0M |
| 2024-10-16 | 37.19 | $37.83 | 694800 |
| 2024-10-15 | 36.90 | $36.32 | 518300 |
| 2024-10-14 | 36.88 | $35.62 | 425400 |
| 2024-10-11 | 37.00 | $36.72 | 440600 |
| 2024-10-10 | 36.89 | $35.62 | 617300 |
| 2024-10-09 | 37.00 | $36.08 | 501600 |
| 2024-10-08 | 37.01 | $37.49 | 359900 |
| 2024-10-07 | 36.72 | $37.65 | 1.1M |
| 2024-10-04 | 36.33 | $35.39 | 361800 |
| 2024-10-03 | 36.36 | $34.07 | 387000 |
| 2024-10-02 | 36.65 | $35.47 | 460600 |
| 2024-10-01 | 36.69 | $34.41 | 602200 |
| 2024-09-30 | 36.95 | $35.40 | 659300 |
| 2024-09-27 | 37.02 | $35.43 | 448900 |
| 2024-09-26 | 37.09 | $35.52 | 854300 |
| 2024-09-25 | 37.14 | $35.93 | 923300 |
| 2024-09-24 | 37.09 | $37.23 | 1.0M |
| 2024-09-23 | 36.75 | $36.64 | 1.3M |
| 2024-09-20 | 36.46 | $35.94 | 4.1M |
| 2024-09-19 | 36.25 | $37.19 | 889200 |
| 2024-09-18 | 35.73 | $36.43 | 791300 |
| 2024-09-17 | 35.27 | $36.23 | 1.1M |
| 2024-09-16 | 34.77 | $35.00 | 1.3M |
| 2024-09-13 | 34.43 | $35.41 | 1.1M |
| 2024-09-12 | 33.94 | $34.02 | 846600 |
| 2024-09-11 | 33.64 | $32.79 | 796500 |
| 2024-09-10 | 33.54 | $33.36 | 677900 |
| 2024-09-09 | 33.29 | $32.10 | 1.2M |
| 2024-09-06 | 33.26 | $31.94 | 486900 |
| 2024-09-05 | 33.23 | $31.82 | 581700 |
| 2024-09-04 | 33.21 | $33.50 | 673300 |
| 2024-09-03 | 32.82 | $32.24 | 632700 |
| 2024-08-30 | 32.61 | $31.77 | 677300 |
| 2024-08-29 | 32.45 | $33.08 | 502600 |
| 2024-08-28 | 31.97 | $32.44 | 847700 |
| 2024-08-27 | 31.54 | $33.13 | 770600 |
| 2024-08-26 | 30.87 | $32.99 | 926500 |
| 2024-08-23 | 30.11 | $32.02 | 725100 |
| 2024-08-22 | 29.41 | $31.28 | 768100 |
| 2024-08-21 | 28.75 | $30.61 | 652100 |
| 2024-08-20 | 28.11 | $30.57 | 1.2M |
| 2024-08-19 | 27.36 | $31.07 | 1.1M |
| 2024-08-16 | 26.38 | $28.55 | 1.2M |
| 2024-08-15 | 25.76 | $27.49 | 1.2M |
| 2024-08-14 | 25.26 | $25.13 | 664100 |
| 2024-08-13 | 25.17 | $25.46 | 603300 |
| 2024-08-12 | 24.99 | $24.76 | 649800 |
| 2024-08-09 | 24.93 | $26.00 | 900800 |
| 2024-08-08 | 24.58 | $27.24 | 1.7M |
| 2024-08-07 | 23.92 | $22.50 | 1.1M |
| 2024-08-06 | 24.14 | $21.37 | 933800 |
| 2024-08-05 | 24.63 | $21.51 | 879900 |
| 2024-08-02 | 25.16 | $21.97 | 682300 |
| 2024-08-01 | 25.68 | $23.98 | 875400 |
| 2024-07-31 | 25.84 | $25.36 | 622800 |
| 2024-07-30 | 25.73 | $24.96 | 889900 |
| 2024-07-29 | 25.68 | $24.09 | 700500 |
| 2024-07-26 | 25.78 | $26.00 | 627200 |
| 2024-07-25 | 25.49 | $27.67 | 1.3M |
| 2024-07-24 | 24.80 | $25.30 | 535900 |
| 2024-07-23 | 24.47 | $25.15 | 484800 |
| 2024-07-22 | 24.12 | $25.05 | 663700 |
| 2024-07-19 | 23.72 | $25.26 | 484300 |
| 2024-07-18 | 23.20 | $24.50 | 622000 |
| 2024-07-17 | 22.75 | $24.97 | 598300 |
| 2024-07-16 | 22.12 | $25.20 | 993000 |
| 2024-07-15 | 21.33 | $24.84 | 946300 |
| 2024-07-12 | 20.49 | $23.62 | 1.3M |
| 2024-07-11 | 19.76 | $21.43 | 741700 |
| 2024-07-10 | 19.38 | $19.36 | 549400 |
| 2024-07-09 | 19.38 | $18.65 | 921800 |
| 2024-07-08 | 19.52 | $19.33 | 800200 |
| 2024-07-05 | 19.54 | $18.79 | 609500 |
| 2024-07-03 | 19.67 | $19.45 | 319700 |
| 2024-07-02 | 19.69 | $19.34 | 542400 |
| 2024-07-01 | 19.73 | $19.09 | 681600 |
| 2024-06-28 | 19.83 | $19.04 | 1.8M |
| 2024-06-27 | 19.95 | $19.88 | 763100 |
| 2024-06-26 | 19.91 | $19.67 | 789600 |
| 2024-06-25 | 19.91 | $19.09 | 877500 |
| 2024-06-24 | 20.03 | $18.80 | 1.4M |
| 2024-06-21 | 20.22 | $20.18 | 3.9M |
| 2024-06-20 | 20.16 | $20.86 | 1.2M |
| 2024-06-18 | 19.93 | $20.98 | 983600 |
| 2024-06-17 | 19.64 | $21.50 | 968100 |
| 2024-06-14 | 19.18 | $20.88 | 1.1M |
| 2024-06-13 | 18.79 | $20.22 | 1.3M |
| 2024-06-12 | 18.47 | $21.00 | 1.4M |
| 2024-06-11 | 17.93 | $20.97 | 1.7M |
| 2024-06-10 | 17.31 | $21.71 | 1.7M |
| 2024-06-07 | 16.44 | $20.67 | 1.4M |
| 2024-06-06 | 15.66 | $19.35 | 722200 |
| 2024-06-05 | 15.03 | $19.24 | 1.2M |
| 2024-06-04 | 14.34 | $18.67 | 1.7M |
| 2024-06-03 | 13.67 | $17.23 | 1.3M |
| 2024-05-31 | 13.21 | $16.80 | 1.9M |
| 2024-05-30 | 12.79 | $16.74 | 1.9M |
| 2024-05-29 | 12.32 | $14.33 | 1.9M |
| 2024-05-28 | 12.31 | $15.00 | 1.7M |
| 2024-05-24 | 12.18 | $12.33 | 1.8M |
| 2024-05-23 | 12.61 | $12.50 | 2.0M |
| 2024-05-22 | 13.10 | $12.25 | 1.6M |
| 2024-05-21 | 13.74 | $12.56 | 4.6M |
| 2024-05-20 | 14.44 | $13.50 | 1.9M |
| 2024-05-17 | 15.08 | $14.28 | 1.4M |
| 2024-05-16 | 15.68 | $15.40 | 1.6M |
| 2024-05-15 | 16.16 | $14.41 | 1.2M |
| 2024-05-14 | 16.95 | $14.82 | 1.4M |
| 2024-05-13 | 17.80 | $16.16 | 1.6M |
| 2024-05-10 | 18.52 | $15.44 | 2.2M |
| 2024-05-09 | 19.53 | $16.76 | 5.1M |
| 2024-05-08 | 20.43 | $21.51 | 758300 |
| 2024-05-07 | 20.50 | $20.91 | 640800 |
| 2024-05-06 | 20.72 | $20.76 | 764700 |
| 2024-05-03 | 21.02 | $21.78 | 596100 |
| 2024-05-02 | 21.17 | $21.12 | 594200 |
| 2024-05-01 | 21.50 | $21.05 | 548800 |
| 2024-04-30 | 21.91 | $22.02 | 528300 |
| 2024-04-29 | 22.20 | $22.52 | 523700 |
| 2024-04-26 | 22.45 | $22.27 | 940100 |
| 2024-04-25 | 22.80 | $23.04 | 583900 |
| 2024-04-24 | 23.07 | $23.30 | 1.0M |
| 2024-04-23 | 23.34 | $24.00 | 881000 |
| 2024-04-22 | 23.52 | $23.55 | 795000 |
| 2024-04-19 | 23.84 | $23.78 | 906700 |
| 2024-04-18 | 24.19 | $22.75 | 877500 |
| 2024-04-17 | 24.82 | $22.65 | 908800 |
| 2024-04-16 | 25.59 | $25.22 | 738100 |
| 2024-04-15 | 25.95 | $24.52 | 1.0M |
| 2024-04-12 | 26.54 | $25.58 | 769600 |
| 2024-04-11 | 27.01 | $27.60 | 784200 |
| 2024-04-10 | 27.14 | $28.55 | 914100 |
| 2024-04-09 | 27.10 | $30.01 | 706700 |
| 2024-04-08 | 26.77 | $29.28 | 584900 |
| 2024-04-05 | 26.56 | $28.18 | 712100 |
| 2024-04-04 | 26.56 | $28.01 | 862400 |
| 2024-04-03 | 26.61 | $27.46 | 767500 |
| 2024-04-02 | 26.80 | $27.42 | 998500 |
| 2024-04-01 | 27.05 | $28.93 | 873800 |
| 2024-03-28 | 27.05 | $31.11 | 990100 |
| 2024-03-27 | 26.61 | $30.00 | 754200 |
| 2024-03-26 | 26.35 | $29.15 | 1.1M |
| 2024-03-25 | 26.25 | $28.96 | 887900 |
| 2024-03-22 | 26.20 | $29.15 | 897700 |
| 2024-03-21 | 26.14 | $28.75 | 1.3M |
| 2024-03-20 | 26.18 | $27.07 | 814300 |
| 2024-03-19 | 26.60 | $27.13 | 1.2M |
| 2024-03-18 | 27.12 | $26.60 | 1.8M |
| 2024-03-15 | 27.86 | $28.01 | 5.8M |
| 2024-03-14 | 28.46 | $28.35 | 1.3M |
| 2024-03-13 | 29.11 | $29.50 | 665400 |
| 2024-03-12 | 29.65 | $29.51 | 766300 |
| 2024-03-11 | 30.31 | $30.04 | 770000 |
| 2024-03-08 | 31.00 | $30.41 | 624600 |
| 2024-03-07 | 31.75 | $31.30 | 2.1M |
| 2024-03-06 | 32.46 | $30.75 | 1.1M |
| 2024-03-05 | 33.44 | $30.26 | 1.0M |
| 2024-03-04 | 34.70 | $31.78 | 2.2M |
| 2024-03-01 | 35.88 | $32.04 | 2.7M |
| 2024-02-29 | 37.22 | $37.13 | 1.5M |
| 2024-02-28 | 37.72 | $39.15 | 551500 |
| 2024-02-27 | 37.90 | $40.15 | 520200 |
| 2024-02-26 | 37.93 | $39.67 | 746200 |
| 2024-02-23 | 38.09 | $40.07 | 853500 |
| 2024-02-22 | 38.22 | $38.89 | 889500 |
| 2024-02-21 | 38.64 | $39.67 | 923600 |
| 2024-02-20 | 39.00 | $40.89 | 646200 |
| 2024-02-16 | 39.19 | $39.27 | 797800 |
| 2024-02-15 | 39.78 | $41.03 | 898600 |
| 2024-02-14 | 40.12 | $41.15 | 618700 |
| 2024-02-13 | 40.53 | $40.41 | 750700 |
| 2024-02-12 | 41.19 | $42.80 | 696800 |
| 2024-02-09 | 41.48 | $41.43 | 702300 |
| 2024-02-08 | 42.14 | $42.62 | 559100 |
| 2024-02-07 | 42.69 | $44.29 | 633500 |
| 2024-02-06 | 43.00 | $43.49 | 462700 |
| 2024-02-05 | 43.57 | $42.21 | 539100 |
| 2024-02-02 | 44.54 | $43.69 | 673800 |
| 2024-02-01 | 45.38 | $43.72 | 734200 |
| 2024-01-31 | 46.38 | $44.33 | 728200 |
| 2024-01-30 | 47.45 | $45.31 | 727600 |
| 2024-01-29 | 48.51 | $46.68 | 551400 |
| 2024-01-26 | 49.48 | $46.55 | 404100 |
| 2024-01-25 | 50.66 | $46.87 | 770300 |
| 2024-01-24 | 52.00 | $48.81 | 1.0M |
| 2024-01-23 | 53.16 | $49.66 | 1.6M |
| 2024-01-22 | 54.35 | $53.00 | 2.9M |
| 2024-01-19 | 55.06 | $51.30 | 467900 |
| 2024-01-18 | 56.25 | $52.47 | 484100 |
| 2024-01-17 | 57.41 | $53.05 | 786500 |
| 2024-01-16 | 58.65 | $53.62 | 697300 |
| 2024-01-12 | 59.98 | $56.34 | 428000 |
| 2024-01-11 | 60.97 | $56.48 | 818200 |
| 2024-01-10 | 62.09 | $57.82 | 891800 |
| 2024-01-09 | 63.11 | $63.38 | 225700 |
| 2024-01-08 | 63.14 | $64.28 | 300400 |
| 2024-01-05 | 62.98 | $62.45 | 357200 |
| 2024-01-04 | 63.18 | $63.93 | 630000 |
| 2024-01-03 | 63.11 | $61.93 | 403700 |
| 2024-01-02 | 63.46 | $62.22 | 258800 |
| 2023-12-29 | 63.81 | $62.87 | 215300 |
| 2023-12-28 | 64.07 | $63.71 | 151200 |
| 2023-12-27 | 64.21 | $63.93 | 237300 |
| 2023-12-26 | 64.33 | $65.08 | 126800 |
| 2023-12-22 | 64.22 | $65.61 | 306700 |
| 2023-12-21 | 63.99 | $65.53 | 479900 |
| 2023-12-20 | 63.74 | $63.63 | 427600 |
| 2023-12-19 | 63.86 | $65.78 | 383100 |
| 2023-12-18 | 63.54 | $64.12 | 322300 |
| 2023-12-15 | 63.53 | $64.05 | 1.5M |
| 2023-12-14 | 63.55 | $65.36 | 294700 |
| 2023-12-13 | 63.29 | $64.02 | 461300 |
| 2023-12-12 | 63.28 | $63.71 | 228600 |
| 2023-12-11 | 63.34 | $63.45 | 206500 |
| 2023-12-08 | 63.48 | $63.53 | 221900 |
| 2023-12-07 | 63.63 | $63.74 | 280000 |
| 2023-12-06 | 63.77 | $63.93 | 322800 |
| 2023-12-05 | 63.90 | $64.76 | 180500 |
| 2023-12-04 | 63.88 | $66.20 | 203900 |
| 2023-12-01 | 63.56 | $65.58 | 267800 |
| 2023-11-30 | 63.34 | $63.53 | 314900 |
| 2023-11-29 | 63.52 | $63.52 | 279300 |
| 2023-11-28 | 63.74 | $63.53 | 171500 |
| 2023-11-27 | 64.01 | $63.30 | 223400 |
| 2023-11-24 | 64.38 | $65.01 | 64900 |
| 2023-11-22 | 64.46 | $64.72 | 361800 |
| 2023-11-21 | 64.62 | $64.91 | 314100 |
| 2023-11-20 | 64.78 | $65.63 | 314000 |
| 2023-11-17 | 64.83 | $65.83 | 907800 |
| 2023-11-16 | 64.85 | $64.76 | 331100 |
| 2023-11-15 | 65.12 | $66.47 | 449900 |
| 2023-11-14 | 65.08 | $66.35 | 710700 |
| 2023-11-13 | 65.08 | $63.94 | 235900 |
| 2023-11-10 | 65.59 | $64.57 | 193600 |
| 2023-11-09 | 66.07 | $64.09 | 206500 |
| 2023-11-08 | 66.73 | $64.61 | 277300 |
| 2023-11-07 | 67.41 | $66.53 | 239500 |
| 2023-11-06 | 67.80 | $66.96 | 248000 |
| 2023-11-03 | 68.17 | $66.23 | 320400 |
| 2023-11-02 | 68.77 | $65.38 | 592600 |
| 2023-11-01 | 69.65 | $62.67 | 581300 |
| 2023-10-31 | 71.25 | $64.41 | 882100 |
| 2023-10-30 | 72.73 | $70.98 | 602100 |
| 2023-10-27 | 73.08 | $70.36 | 574200 |
| 2023-10-26 | 73.60 | $71.86 | 1.6M |
| 2023-10-25 | 73.90 | $72.99 | 319700 |
| 2023-10-24 | 73.99 | $74.46 | 386200 |
| 2023-10-23 | 73.79 | $74.20 | 475800 |
| 2023-10-20 | 73.60 | $75.56 | 407000 |
| 2023-10-19 | 73.09 | $76.01 | 505100 |
| 2023-10-18 | 72.41 | $75.28 | 331400 |
| 2023-10-17 | 71.76 | $77.28 | 1.3M |
| 2023-10-16 | 70.59 | $74.33 | 396200 |
| 2023-10-13 | 69.86 | $72.03 | 442800 |
| 2023-10-12 | 69.49 | $71.73 | 250300 |
| 2023-10-11 | 69.14 | $72.91 | 626400 |
| 2023-10-10 | 68.49 | $72.76 | 457600 |
| 2023-10-09 | 67.77 | $72.65 | 669900 |
| 2023-10-06 | 66.97 | $71.40 | 462100 |
| 2023-10-05 | 66.33 | $70.58 | 908000 |
| 2023-10-04 | 65.77 | $70.90 | 382300 |
| 2023-10-03 | 65.07 | $69.67 | 418100 |
| 2023-10-02 | 64.54 | $68.07 | 820900 |
| 2023-09-29 | 64.28 | $68.74 | 554600 |
| 2023-09-28 | 63.88 | $67.75 | 446100 |
| 2023-09-27 | 63.64 | $65.90 | 496400 |
| 2023-09-26 | 63.78 | $65.65 | 439800 |
| 2023-09-25 | 64.04 | $66.65 | 395600 |
| 2023-09-22 | 64.15 | $65.70 | 356800 |
| 2023-09-21 | 64.52 | $66.76 | 343700 |
| 2023-09-20 | 64.76 | $66.86 | 269800 |
| 2023-09-19 | 65.06 | $68.44 | 360900 |
| 2023-09-18 | 65.11 | $69.27 | 778200 |
| 2023-09-15 | 65.03 | $69.15 | 1.6M |
| 2023-09-14 | 65.01 | $68.96 | 564500 |
| 2023-09-13 | 65.06 | $69.84 | 748900 |
| 2023-09-12 | 64.99 | $69.94 | 791300 |
| 2023-09-11 | 64.94 | $68.83 | 659300 |
| 2023-09-08 | 65.16 | $69.74 | 622400 |
| 2023-09-07 | 65.28 | $70.17 | 496300 |
| 2023-09-06 | 65.39 | $70.94 | 625000 |
| 2023-09-05 | 65.41 | $70.04 | 500600 |
| 2023-09-01 | 65.68 | $71.72 | 344900 |
| 2023-08-31 | 65.71 | $70.82 | 492300 |
| 2023-08-30 | 66.01 | $72.00 | 791400 |
| 2023-08-29 | 66.17 | $73.77 | 1.1M |
| 2023-08-28 | 66.07 | $70.89 | 908400 |
| 2023-08-25 | 66.63 | $71.21 | 1.0M |
| 2023-08-24 | 67.29 | $68.15 | 1.1M |
| 2023-08-23 | 68.79 | $64.75 | 1.1M |
| 2023-08-22 | 71.34 | $62.80 | 996000 |
| 2023-08-21 | 74.78 | $65.16 | 1.4M |
| 2023-08-18 | 78.36 | $64.58 | 1.1M |
| 2023-08-17 | 82.70 | $63.41 | 2.3M |
| 2023-08-16 | 88.05 | $64.30 | 1.1M |
| 2023-08-15 | 94.13 | $67.44 | 1.0M |
| 2023-08-14 | 100.56 | $73.23 | 1.3M |
| 2023-08-11 | 106.84 | $77.65 | 2.9M |
| 2023-08-10 | 113.20 | $104.02 | 524000 |
| 2023-08-09 | 115.02 | $110.00 | 111800 |
| 2023-08-08 | 115.87 | $110.00 | 105100 |
| 2023-08-07 | 116.84 | $111.05 | 142800 |
| 2023-08-04 | 117.73 | $110.34 | 176400 |
| 2023-08-03 | 118.90 | $112.16 | 263100 |
| 2023-08-02 | 119.84 | $118.91 | 146400 |
| 2023-08-01 | 119.48 | $118.50 | 148000 |
| 2023-07-31 | 119.13 | $118.84 | 217400 |
| 2023-07-28 | 118.62 | $119.19 | 247700 |
| 2023-07-27 | 117.92 | $118.09 | 191400 |
| 2023-07-26 | 117.32 | $120.00 | 167000 |
| 2023-07-25 | 116.19 | $118.27 | 188300 |
| 2023-07-24 | 115.22 | $119.32 | 169600 |
| 2023-07-21 | 113.84 | $118.02 | 245100 |
| 2023-07-20 | 112.49 | $116.93 | 110600 |
| 2023-07-19 | 111.13 | $117.84 | 165900 |
| 2023-07-18 | 109.35 | $112.81 | 145200 |
| 2023-07-17 | 108.32 | $109.00 | 90300 |
| 2023-07-14 | 107.91 | $108.31 | 98900 |
| 2023-07-13 | 107.58 | $108.42 | 105600 |
| 2023-07-12 | 107.15 | $109.66 | 199000 |
| 2023-07-11 | 106.39 | $109.06 | 106100 |
| 2023-07-10 | 105.61 | $107.63 | 112100 |
| 2023-07-07 | 105.00 | $105.72 | 203000 |
| 2023-07-06 | 104.69 | $103.24 | 118100 |
| 2023-07-05 | 104.85 | $103.93 | 142900 |
| 2023-07-03 | 104.88 | $106.08 | 65900 |
| 2023-06-30 | 104.44 | $106.11 | 106800 |
| 2023-06-29 | 103.93 | $107.83 | 137200 |
| 2023-06-28 | 102.96 | $104.70 | 101300 |
| 2023-06-27 | 102.50 | $103.82 | 150300 |
| 2023-06-26 | 102.13 | $101.50 | 97600 |
| 2023-06-23 | 102.20 | $99.47 | 324200 |
| 2023-06-22 | 102.70 | $101.38 | 267900 |
| 2023-06-21 | 102.87 | $103.28 | 131100 |
| 2023-06-20 | 102.66 | $102.78 | 132400 |
| 2023-06-16 | 102.52 | $104.54 | 530200 |
| 2023-06-15 | 101.98 | $104.18 | 215600 |
| 2023-06-14 | 101.42 | $104.05 | 187500 |
| 2023-06-13 | 100.80 | $102.17 | 130200 |
| 2023-06-12 | 100.48 | $101.74 | 124800 |
| 2023-06-09 | 100.19 | $101.96 | 142800 |
| 2023-06-08 | 99.80 | $103.79 | 146400 |
| 2023-06-07 | 98.98 | $104.28 | 191900 |
| 2023-06-06 | 97.91 | $101.31 | 220300 |
| 2023-06-05 | 97.31 | $98.55 | 186200 |
| 2023-06-02 | 97.20 | $101.52 | 139000 |
| 2023-06-01 | 96.46 | $98.15 | 123400 |
| 2023-05-31 | 96.31 | $97.27 | 220900 |
| 2023-05-30 | 96.34 | $98.31 | 65500 |
| 2023-05-26 | 96.17 | $98.20 | 90300 |
| 2023-05-25 | 96.01 | $97.19 | 153600 |
| 2023-05-24 | 96.04 | $95.16 | 119800 |
| 2023-05-23 | 96.53 | $98.02 | 181100 |
| 2023-05-22 | 96.50 | $98.32 | 131300 |
| 2023-05-19 | 96.43 | $98.54 | 143200 |
| 2023-05-18 | 96.31 | $98.54 | 167300 |
| 2023-05-17 | 96.18 | $97.00 | 131100 |
| 2023-05-16 | 96.39 | $95.54 | 83400 |
| 2023-05-15 | 96.95 | $96.58 | 131700 |
| 2023-05-12 | 97.40 | $95.98 | 149300 |
| 2023-05-11 | 98.07 | $96.58 | 142800 |
| 2023-05-10 | 98.74 | $96.10 | 99400 |
| 2023-05-09 | 99.63 | $95.82 | 107300 |
| 2023-05-08 | 100.74 | $96.69 | 113400 |
| 2023-05-05 | 101.86 | $97.27 | 123200 |
| 2023-05-04 | 103.04 | $97.29 | 209400 |
| 2023-05-03 | 104.43 | $98.68 | 186300 |
| 2023-05-02 | 105.74 | $98.62 | 340400 |
| 2023-05-01 | 107.29 | $106.70 | 186500 |
| 2023-04-28 | 107.37 | $105.51 | 302500 |
| 2023-04-27 | 107.72 | $104.40 | 300000 |
| 2023-04-26 | 108.36 | $102.82 | 405600 |
| 2023-04-25 | 109.42 | $106.61 | 145500 |
| 2023-04-24 | 109.86 | $110.35 | 116400 |
| 2023-04-21 | 109.56 | $110.28 | 134900 |
| 2023-04-20 | 109.22 | $111.50 | 138100 |
| 2023-04-19 | 108.56 | $109.51 | 147200 |
| 2023-04-18 | 108.21 | $109.01 | 181100 |
| 2023-04-17 | 107.90 | $109.71 | 118900 |
| 2023-04-14 | 107.38 | $110.33 | 86800 |
| 2023-04-13 | 106.65 | $108.42 | 116300 |
| 2023-04-12 | 106.19 | $108.87 | 61500 |
| 2023-04-11 | 105.56 | $108.83 | 109600 |
| 2023-04-10 | 104.84 | $107.80 | 127300 |
| 2023-04-06 | 104.23 | $102.69 | 88900 |
| 2023-04-05 | 104.59 | $103.87 | 133300 |
| 2023-04-04 | 104.76 | $104.06 | 87500 |
| 2023-04-03 | 104.91 | $106.41 | 116800 |
| 2023-03-31 | 104.60 | $107.76 | 168400 |
| 2023-03-30 | 103.96 | $104.87 | 76200 |
| 2023-03-29 | 103.82 | $104.92 | 116500 |
| 2023-03-28 | 103.66 | $104.31 | 112800 |
| 2023-03-27 | 103.60 | $104.11 | 127100 |
| 2023-03-24 | 103.58 | $102.53 | 108400 |
| 2023-03-23 | 103.89 | $101.66 | 146500 |
| 2023-03-22 | 104.44 | $102.83 | 123600 |
| 2023-03-21 | 104.83 | $104.34 | 150500 |
| 2023-03-20 | 104.97 | $103.98 | 125000 |
| 2023-03-17 | 105.21 | $103.13 | 422700 |
| 2023-03-16 | 105.66 | $105.91 | 156800 |
| 2023-03-15 | 105.61 | $104.07 | 218700 |
| 2023-03-14 | 105.93 | $105.68 | 220200 |
| 2023-03-13 | 105.97 | $105.65 | 181700 |
| 2023-03-10 | 106.02 | $105.34 | 183200 |
| 2023-03-09 | 106.14 | $107.13 | 147800 |
| 2023-03-08 | 105.90 | $107.74 | 142200 |
| 2023-03-07 | 105.49 | $105.96 | 135500 |
| 2023-03-06 | 105.39 | $106.56 | 154900 |
| 2023-03-03 | 105.15 | $107.38 | 149000 |
| 2023-03-02 | 104.70 | $106.00 | 99800 |
| 2023-03-01 | 104.47 | $104.06 | 116600 |
| 2023-02-28 | 104.61 | $103.21 | 150600 |
| 2023-02-27 | 104.96 | $104.77 | 116500 |
| 2023-02-24 | 105.04 | $105.88 | 260500 |
| 2023-02-23 | 104.90 | $104.75 | 128300 |
| 2023-02-22 | 104.98 | $103.44 | 232700 |
| 2023-02-21 | 105.34 | $102.94 | 285300 |
| 2023-02-17 | 105.87 | $107.39 | 297500 |
| 2023-02-16 | 105.55 | $103.64 | 278100 |
| 2023-02-15 | 105.97 | $103.91 | 185000 |
| 2023-02-14 | 106.40 | $104.47 | 498700 |
| 2023-02-13 | 106.78 | $102.57 | 337800 |
| 2023-02-10 | 107.62 | $100.70 | 497500 |
| 2023-02-09 | 108.98 | $97.81 | 594400 |
| 2023-02-08 | 111.16 | $114.17 | 247500 |
| 2023-02-07 | 110.23 | $115.42 | 167200 |
| 2023-02-06 | 108.87 | $112.31 | 102900 |
| 2023-02-03 | 107.94 | $112.97 | 153700 |
| 2023-02-02 | 106.72 | $113.09 | 150500 |
| 2023-02-01 | 105.27 | $110.54 | 170300 |
| 2023-01-31 | 104.11 | $107.85 | 149000 |
| 2023-01-30 | 103.35 | $103.75 | 136200 |
| 2023-01-27 | 103.32 | $105.56 | 86600 |
| 2023-01-26 | 102.91 | $104.60 | 68700 |
| 2023-01-25 | 102.64 | $105.42 | 88300 |
| 2023-01-24 | 102.16 | $104.91 | 105100 |
| 2023-01-23 | 101.72 | $104.49 | 148800 |
| 2023-01-20 | 101.31 | $101.16 | 147300 |
| 2023-01-19 | 101.54 | $100.59 | 132200 |
| 2023-01-18 | 101.94 | $100.54 | 155300 |
| 2023-01-17 | 102.42 | $100.66 | 247200 |
| 2023-01-13 | 102.96 | $101.63 | 132000 |
| 2023-01-12 | 103.39 | $102.76 | 182900 |
| 2023-01-11 | 103.66 | $103.01 | 216500 |
| 2023-01-10 | 103.93 | $103.45 | 171700 |
| 2023-01-09 | 104.15 | $105.58 | 136500 |
| 2023-01-06 | 103.97 | $105.09 | 95800 |
| 2023-01-05 | 103.87 | $102.35 | 226500 |
| 2023-01-04 | 104.33 | $101.52 | 303700 |
| 2023-01-03 | 105.05 | $104.70 | 91300 |
| 2022-12-30 | 105.23 | $104.89 | 149200 |
| 2022-12-29 | 105.39 | $105.90 | 95100 |
| 2022-12-28 | 105.37 | $105.14 | 169400 |
| 2022-12-27 | 105.52 | $106.03 | 138900 |
| 2022-12-23 | 105.50 | $105.40 | 70000 |
| 2022-12-22 | 105.62 | $104.44 | 117000 |
| 2022-12-21 | 105.97 | $104.51 | 90100 |
| 2022-12-20 | 106.36 | $102.55 | 109300 |
| 2022-12-19 | 107.23 | $103.79 | 146100 |
| 2022-12-16 | 107.98 | $105.25 | 478600 |
| 2022-12-15 | 108.55 | $105.69 | 177800 |
| 2022-12-14 | 109.11 | $108.48 | 260300 |
| 2022-12-13 | 109.16 | $106.40 | 382600 |
| 2022-12-12 | 109.66 | $107.76 | 218300 |
| 2022-12-09 | 109.95 | $106.22 | 132700 |
| 2022-12-08 | 110.61 | $107.43 | 168700 |
| 2022-12-07 | 111.10 | $108.03 | 117500 |
| 2022-12-06 | 111.54 | $107.45 | 198500 |
| 2022-12-05 | 112.15 | $108.22 | 262600 |
| 2022-12-02 | 112.69 | $111.73 | 109400 |
| 2022-12-01 | 112.56 | $111.26 | 91800 |
| 2022-11-30 | 112.50 | $112.37 | 218900 |
| 2022-11-29 | 112.16 | $109.90 | 99700 |
| 2022-11-28 | 112.28 | $109.77 | 200500 |
| 2022-11-25 | 112.43 | $110.64 | 65700 |
| 2022-11-23 | 112.39 | $111.39 | 154200 |
| 2022-11-22 | 112.17 | $109.36 | 160000 |
| 2022-11-21 | 112.32 | $109.97 | 232600 |
| 2022-11-18 | 112.34 | $110.63 | 169500 |
| 2022-11-17 | 112.20 | $110.38 | 190700 |
| 2022-11-16 | 112.06 | $111.54 | 209800 |
| 2022-11-15 | 111.64 | $114.78 | 162400 |
| 2022-11-14 | 110.43 | $113.36 | 168500 |
| 2022-11-11 | 109.30 | $114.93 | 275200 |
| 2022-11-10 | 107.64 | $112.98 | 195400 |
| 2022-11-09 | 106.10 | $105.82 | 111100 |
| 2022-11-08 | 105.80 | $108.57 | 187200 |
| 2022-11-07 | 104.86 | $107.95 | 116700 |
| 2022-11-04 | 103.88 | $105.26 | 185100 |
| 2022-11-03 | 103.30 | $103.24 | 173200 |
| 2022-11-02 | 103.03 | $103.20 | 175000 |
| 2022-11-01 | 102.72 | $106.25 | 128500 |
| 2022-10-31 | 101.70 | $105.87 | 247800 |
| 2022-10-28 | 100.58 | $104.53 | 221600 |
| 2022-10-27 | 99.55 | $101.51 | 418200 |
| 2022-10-26 | 98.99 | $103.00 | 439100 |
| 2022-10-25 | 98.02 | $100.90 | 153900 |
| 2022-10-24 | 97.34 | $98.98 | 114300 |
| 2022-10-21 | 96.94 | $96.29 | 134400 |
| 2022-10-20 | 97.04 | $95.17 | 149400 |
| 2022-10-19 | 97.40 | $98.03 | 139700 |
| 2022-10-18 | 97.21 | $101.13 | 289300 |
| 2022-10-17 | 96.33 | $98.58 | 279200 |
| 2022-10-14 | 95.84 | $97.39 | 120500 |
| 2022-10-13 | 95.53 | $98.83 | 219800 |
| 2022-10-12 | 94.87 | $97.20 | 208300 |
| 2022-10-11 | 94.45 | $96.59 | 169900 |
| 2022-10-10 | 94.09 | $96.73 | 91000 |
| 2022-10-07 | 93.65 | $95.93 | 337200 |
| 2022-10-06 | 93.32 | $97.81 | 337400 |
| 2022-10-05 | 92.55 | $97.00 | 208900 |
| 2022-10-04 | 91.83 | $97.47 | 183700 |
| 2022-10-03 | 90.92 | $93.61 | 81500 |
| 2022-09-30 | 90.68 | $90.26 | 191700 |
| 2022-09-29 | 91.14 | $91.82 | 131300 |
| 2022-09-28 | 91.35 | $93.29 | 109500 |
| 2022-09-27 | 91.31 | $90.64 | 186200 |
| 2022-09-26 | 91.84 | $89.32 | 136100 |
| 2022-09-23 | 92.75 | $89.53 | 257100 |
| 2022-09-22 | 93.79 | $91.09 | 89600 |
| 2022-09-21 | 94.67 | $92.69 | 97800 |
| 2022-09-20 | 95.38 | $92.65 | 167500 |
| 2022-09-19 | 96.22 | $93.93 | 124000 |
| 2022-09-16 | 96.93 | $91.52 | 328400 |
| 2022-09-15 | 98.28 | $96.25 | 203500 |
| 2022-09-14 | 98.86 | $98.46 | 157600 |
| 2022-09-13 | 99.07 | $98.79 | 171500 |
| 2022-09-12 | 99.26 | $102.11 | 193400 |
| 2022-09-09 | 98.78 | $97.99 | 122000 |
| 2022-09-08 | 99.09 | $95.52 | 131800 |
| 2022-09-07 | 99.99 | $97.54 | 217600 |
| 2022-09-06 | 100.61 | $96.78 | 137700 |
| 2022-09-02 | 101.49 | $96.09 | 131500 |
| 2022-09-01 | 102.66 | $97.74 | 155800 |
| 2022-08-31 | 103.67 | $97.04 | 249300 |
| 2022-08-30 | 104.99 | $98.93 | 153500 |
| 2022-08-29 | 106.11 | $100.01 | 253000 |
| 2022-08-26 | 107.17 | $102.44 | 139300 |
| 2022-08-25 | 107.88 | $105.35 | 113000 |
| 2022-08-24 | 108.07 | $103.89 | 106500 |
| 2022-08-23 | 108.58 | $104.49 | 222400 |
| 2022-08-22 | 109.03 | $105.75 | 126900 |
| 2022-08-19 | 109.26 | $107.30 | 133700 |
| 2022-08-18 | 109.17 | $108.03 | 117300 |
| 2022-08-17 | 108.89 | $106.77 | 112000 |
| 2022-08-16 | 108.81 | $109.09 | 153300 |
| 2022-08-15 | 108.19 | $109.06 | 153800 |
| 2022-08-12 | 107.46 | $108.07 | 138900 |
| 2022-08-11 | 106.79 | $108.55 | 188000 |
| 2022-08-10 | 105.88 | $107.52 | 489600 |
| 2022-08-09 | 105.02 | $105.10 | 114300 |
| 2022-08-08 | 104.51 | $105.49 | 104200 |
| 2022-08-05 | 103.81 | $105.46 | 102800 |
| 2022-08-04 | 102.97 | $105.51 | 106800 |
| 2022-08-03 | 101.97 | $105.00 | 90200 |
| 2022-08-02 | 100.89 | $104.54 | 109800 |
| 2022-08-01 | 99.72 | $105.15 | 164700 |
| 2022-07-29 | 98.21 | $104.93 | 128300 |
| 2022-07-28 | 96.49 | $102.15 | 194000 |
| 2022-07-27 | 95.07 | $98.00 | 163700 |
| 2022-07-26 | 94.28 | $95.58 | 105800 |
| 2022-07-25 | 93.88 | $95.75 | 96400 |
| 2022-07-22 | 93.36 | $96.69 | 96600 |
| 2022-07-21 | 92.56 | $97.40 | 130300 |
| 2022-07-20 | 91.47 | $96.25 | 150800 |
| 2022-07-19 | 90.46 | $95.75 | 175000 |
| 2022-07-18 | 89.39 | $90.33 | 78900 |
| 2022-07-15 | 89.29 | $89.27 | 79700 |
| 2022-07-14 | 89.40 | $87.37 | 55400 |
| 2022-07-13 | 89.94 | $87.57 | 65500 |
| 2022-07-12 | 90.53 | $90.05 | 127900 |
| 2022-07-11 | 90.70 | $90.92 | 118800 |
| 2022-07-08 | 90.71 | $92.15 | 72500 |
| 2022-07-07 | 90.46 | $92.72 | 65500 |
| 2022-07-06 | 90.06 | $91.24 | 111100 |
| 2022-07-05 | 89.91 | $92.92 | 171700 |
| 2022-07-01 | 89.40 | $91.35 | 87000 |
| 2022-06-30 | 89.13 | $91.96 | 149100 |
| 2022-06-29 | 88.70 | $90.24 | 127300 |
| 2022-06-28 | 88.58 | $89.21 | 81600 |
| 2022-06-27 | 88.67 | $91.71 | 91800 |
| 2022-06-24 | 88.25 | $91.50 | 285300 |
| 2022-06-23 | 87.82 | $86.31 | 80600 |
| 2022-06-22 | 88.44 | $84.99 | 132900 |
| 2022-06-21 | 89.44 | $86.37 | 135800 |
| 2022-06-17 | 90.33 | $85.53 | 290600 |
| 2022-06-16 | 91.54 | $87.12 | 148300 |
| 2022-06-15 | 92.62 | $90.92 | 115100 |
| 2022-06-14 | 93.08 | $90.46 | 106400 |
| 2022-06-13 | 93.72 | $90.18 | 145500 |
| 2022-06-10 | 94.52 | $92.58 | 164200 |
| 2022-06-09 | 94.94 | $93.70 | 114600 |
| 2022-06-08 | 95.20 | $93.87 | 87300 |
| 2022-06-07 | 95.46 | $97.16 | 99600 |
| 2022-06-06 | 95.07 | $98.66 | 86200 |
| 2022-06-03 | 94.30 | $96.85 | 102100 |
| 2022-06-02 | 93.79 | $96.61 | 79900 |
| 2022-06-01 | 93.24 | $93.41 | 136600 |
| 2022-05-31 | 93.29 | $93.19 | 431300 |
| 2022-05-27 | 93.40 | $94.15 | 107100 |
| 2022-05-26 | 93.33 | $93.94 | 158200 |
| 2022-05-25 | 93.29 | $92.60 | 141000 |
| 2022-05-24 | 93.54 | $92.83 | 155600 |
| 2022-05-23 | 93.78 | $92.21 | 107300 |
| 2022-05-20 | 94.19 | $92.99 | 277300 |
| 2022-05-19 | 94.51 | $90.82 | 324900 |
| 2022-05-18 | 95.34 | $89.68 | 258100 |
| 2022-05-17 | 96.55 | $98.20 | 99300 |
| 2022-05-16 | 96.15 | $94.33 | 390800 |
| 2022-05-13 | 96.50 | $96.19 | 196600 |
| 2022-05-12 | 96.51 | $95.05 | 119500 |
| 2022-05-11 | 96.77 | $93.70 | 168600 |
| 2022-05-10 | 97.34 | $97.45 | 138200 |
| 2022-05-09 | 97.21 | $97.26 | 304400 |
| 2022-05-06 | 97.10 | $99.47 | 161600 |
| 2022-05-05 | 96.50 | $99.56 | 118200 |
| 2022-05-04 | 95.77 | $102.58 | 133000 |
| 2022-05-03 | 94.30 | $98.11 | 172700 |
| 2022-05-02 | 93.53 | $99.28 | 194200 |
| 2022-04-29 | 92.39 | $96.97 | 229800 |
| 2022-04-28 | 91.56 | $98.00 | 266700 |
| 2022-04-27 | 90.39 | $90.16 | 279900 |
| 2022-04-26 | 90.70 | $91.84 | 219500 |
| 2022-04-25 | 90.72 | $93.78 | 229900 |
| 2022-04-22 | 90.35 | $92.83 | 246100 |
| 2022-04-21 | 90.13 | $95.24 | 200900 |
| 2022-04-20 | 89.38 | $94.24 | 269800 |
| 2022-04-19 | 88.75 | $92.47 | 270600 |
| 2022-04-18 | 88.41 | $91.57 | 264800 |
| 2022-04-14 | 88.22 | $90.85 | 306300 |
| 2022-04-13 | 88.19 | $90.45 | 245200 |
| 2022-04-12 | 88.26 | $87.10 | 273000 |
| 2022-04-11 | 89.08 | $85.86 | 221000 |
| 2022-04-08 | 90.31 | $85.40 | 291200 |
| 2022-04-07 | 91.87 | $86.07 | 257700 |
| 2022-04-06 | 93.56 | $86.95 | 195600 |
| 2022-04-05 | 95.36 | $88.02 | 290700 |
| 2022-04-04 | 97.24 | $92.41 | 200700 |
| 2022-04-01 | 98.50 | $93.33 | 428100 |
| 2022-03-31 | 99.79 | $97.78 | 231200 |
| 2022-03-30 | 100.35 | $98.43 | 102400 |
| 2022-03-29 | 100.87 | $101.37 | 213600 |
| 2022-03-28 | 100.86 | $100.28 | 224500 |
| 2022-03-25 | 101.09 | $99.14 | 154200 |
| 2022-03-24 | 101.59 | $100.34 | 86000 |
| 2022-03-23 | 101.93 | $99.46 | 132700 |
| 2022-03-22 | 102.51 | $103.95 | 104900 |
| 2022-03-21 | 102.24 | $104.16 | 72100 |
| 2022-03-18 | 101.88 | $106.21 | 202700 |
| 2022-03-17 | 101.04 | $105.70 | 59100 |
| 2022-03-16 | 100.18 | $104.87 | 157500 |
| 2022-03-15 | 99.36 | $100.93 | 116700 |
| 2022-03-14 | 99.25 | $101.60 | 156700 |
| 2022-03-11 | 98.99 | $100.24 | 163700 |
| 2022-03-10 | 98.99 | $99.93 | 190700 |
| 2022-03-09 | 99.08 | $100.84 | 181600 |
| 2022-03-08 | 98.99 | $97.65 | 210700 |
| 2022-03-07 | 99.58 | $94.36 | 186600 |
| 2022-03-04 | 100.98 | $102.80 | 262600 |
| 2022-03-03 | 100.83 | $104.15 | 102200 |
| 2022-03-02 | 100.39 | $103.01 | 93300 |
| 2022-03-01 | 100.13 | $100.80 | 157400 |
| 2022-02-28 | 100.30 | $103.18 | 126500 |
| 2022-02-25 | 100.03 | $103.47 | 89000 |
| 2022-02-24 | 99.67 | $101.36 | 183000 |
| 2022-02-23 | 99.71 | $98.25 | 116000 |
| 2022-02-22 | 100.43 | $98.63 | 136900 |
| 2022-02-18 | 101.21 | $99.77 | 242600 |
| 2022-02-17 | 101.90 | $100.40 | 129700 |
| 2022-02-16 | 102.58 | $102.16 | 178400 |
| 2022-02-15 | 103.02 | $102.18 | 174400 |
| 2022-02-14 | 103.54 | $100.42 | 224500 |
| 2022-02-11 | 104.53 | $100.99 | 223600 |
| 2022-02-10 | 105.58 | $101.00 | 343100 |
| 2022-02-09 | 106.80 | $110.43 | 217500 |
| 2022-02-08 | 106.25 | $106.29 | 94600 |
| 2022-02-07 | 106.49 | $104.77 | 122600 |
| 2022-02-04 | 107.10 | $105.43 | 85000 |
| 2022-02-03 | 107.69 | $107.79 | 88100 |
| 2022-02-02 | 107.88 | $110.17 | 131300 |
| 2022-02-01 | 107.62 | $110.69 | 230300 |
| 2022-01-31 | 107.21 | $106.30 | 139800 |
| 2022-01-28 | 107.67 | $103.39 | 136600 |
| 2022-01-27 | 108.84 | $101.45 | 126600 |
| 2022-01-26 | 110.61 | $104.38 | 126900 |
| 2022-01-25 | 112.06 | $108.29 | 125800 |
| 2022-01-24 | 112.92 | $113.07 | 146800 |
| 2022-01-21 | 112.91 | $108.55 | 125300 |
| 2022-01-20 | 113.86 | $108.05 | 72000 |
| 2022-01-19 | 115.06 | $110.49 | 174700 |
| 2022-01-18 | 115.93 | $111.57 | 91400 |
| 2022-01-14 | 116.71 | $112.66 | 111000 |
| 2022-01-13 | 117.38 | $113.94 | 99400 |
| 2022-01-12 | 117.87 | $112.88 | 94500 |
| 2022-01-11 | 118.65 | $113.62 | 144500 |
| 2022-01-10 | 119.39 | $112.63 | 135500 |
| 2022-01-07 | 120.43 | $114.48 | 160100 |
| 2022-01-06 | 121.23 | $115.63 | 209100 |
| 2022-01-05 | 121.89 | $118.64 | 156900 |
| 2022-01-04 | 121.99 | $124.61 | 175000 |
| 2022-01-03 | 120.82 | $120.66 | 106300 |
| 2021-12-31 | 120.26 | $121.09 | 57800 |
| 2021-12-30 | 119.49 | $120.28 | 113400 |
| 2021-12-29 | 118.74 | $120.89 | 93400 |
| 2021-12-28 | 117.72 | $119.89 | 90600 |
| 2021-12-27 | 116.71 | $120.86 | 204100 |
| 2021-12-23 | 115.31 | $116.60 | 124900 |
| 2021-12-22 | 114.56 | $113.86 | 138900 |
| 2021-12-21 | 114.25 | $113.58 | 140300 |
| 2021-12-20 | 113.91 | $112.71 | 162000 |
| 2021-12-17 | 113.68 | $112.44 | 487300 |
| 2021-12-16 | 113.45 | $113.90 | 168100 |
| 2021-12-15 | 112.85 | $114.69 | 207600 |
| 2021-12-14 | 111.96 | $112.83 | 275100 |
| 2021-12-13 | 111.30 | $114.80 | 290300 |
| 2021-12-10 | 110.09 | $115.46 | 308000 |
| 2021-12-09 | 108.52 | $112.72 | 205800 |
| 2021-12-08 | 107.26 | $109.90 | 216300 |
| 2021-12-07 | 106.38 | $111.98 | 332000 |
| 2021-12-06 | 104.90 | $106.38 | 326700 |
| 2021-12-03 | 104.36 | $102.45 | 155800 |
| 2021-12-02 | 104.54 | $102.80 | 131500 |
| 2021-12-01 | 104.66 | $100.01 | 262100 |
| 2021-11-30 | 105.38 | $98.75 | 204000 |
| 2021-11-29 | 106.46 | $102.32 | 142900 |
| 2021-11-26 | 106.95 | $101.63 | 82500 |
| 2021-11-24 | 107.64 | $105.00 | 98500 |
| 2021-11-23 | 107.71 | $105.50 | 145600 |
| 2021-11-22 | 107.65 | $104.00 | 138600 |
| 2021-11-19 | 107.87 | $103.09 | 126800 |
| 2021-11-18 | 108.30 | $105.61 | 128200 |
| 2021-11-17 | 108.23 | $106.00 | 139500 |
| 2021-11-16 | 108.03 | $106.43 | 287800 |
| 2021-11-15 | 107.67 | $106.11 | 96400 |
| 2021-11-12 | 107.29 | $106.47 | 90200 |
| 2021-11-11 | 106.74 | $107.69 | 61700 |
| 2021-11-10 | 105.80 | $105.60 | 84700 |
| 2021-11-09 | 105.12 | $106.97 | 113100 |
| 2021-11-08 | 104.00 | $106.16 | 102600 |
| 2021-11-05 | 102.84 | $105.74 | 184700 |
| 2021-11-04 | 101.54 | $105.57 | 196100 |
| 2021-11-03 | 100.04 | $105.41 | 164700 |
| 2021-11-02 | 98.31 | $106.34 | 391600 |
| 2021-11-01 | 96.07 | $105.25 | 260500 |
| 2021-10-29 | 93.68 | $100.56 | 168600 |
| 2021-10-28 | 91.87 | $97.48 | 217600 |
| 2021-10-27 | 90.41 | $92.74 | 140400 |
| 2021-10-26 | 89.70 | $94.48 | 112200 |
| 2021-10-25 | 88.50 | $92.38 | 183300 |
| 2021-10-22 | 87.55 | $90.86 | 48600 |
| 2021-10-21 | 86.76 | $89.82 | 62100 |
| 2021-10-20 | 86.05 | $88.88 | 49600 |
| 2021-10-19 | 85.43 | $87.65 | 34100 |
| 2021-10-18 | 84.97 | $87.22 | 38700 |
| 2021-10-15 | 84.53 | $85.96 | 88300 |
| 2021-10-14 | 84.28 | $85.74 | 70500 |
| 2021-10-13 | 84.05 | $83.32 | 47900 |
| 2021-10-12 | 84.29 | $83.94 | 38500 |
| 2021-10-11 | 84.44 | $83.99 | 33700 |
| 2021-10-08 | 84.61 | $85.19 | 84200 |
| 2021-10-07 | 84.56 | $86.10 | 86800 |
| 2021-10-06 | 84.31 | $84.98 | 78200 |
| 2021-10-05 | 84.27 | $85.13 | 87400 |
| 2021-10-04 | 84.19 | $83.99 | 115700 |
| 2021-10-01 | 84.34 | $82.73 | 181200 |
| 2021-09-30 | 84.79 | $83.02 | 130200 |
| 2021-09-29 | 85.25 | $85.75 | 64600 |
| 2021-09-28 | 85.21 | $86.05 | 85300 |
| 2021-09-27 | 85.12 | $87.58 | 64900 |
| 2021-09-24 | 84.68 | $86.71 | 53600 |
| 2021-09-23 | 84.37 | $86.50 | 86000 |
| 2021-09-22 | 84.06 | $85.57 | 137300 |
| 2021-09-21 | 83.90 | $84.23 | 162000 |
| 2021-09-20 | 84.01 | $82.94 | 137600 |
| 2021-09-17 | 84.41 | $83.33 | 410800 |
| 2021-09-16 | 84.81 | $83.85 | 95000 |
| 2021-09-15 | 85.17 | $83.98 | 102200 |
| 2021-09-14 | 85.56 | $82.12 | 99500 |
| 2021-09-13 | 86.42 | $84.20 | 91300 |
| 2021-09-10 | 86.98 | $84.17 | 104100 |
| 2021-09-09 | 87.64 | $85.08 | 82400 |
| 2021-09-08 | 88.22 | $86.93 | 88000 |
| 2021-09-07 | 88.50 | $88.31 | 101300 |
| 2021-09-03 | 88.54 | $89.38 | 82500 |
| 2021-09-02 | 88.36 | $90.26 | 90400 |
| 2021-09-01 | 87.96 | $88.68 | 58100 |
| 2021-08-31 | 87.83 | $88.17 | 64500 |
| 2021-08-30 | 87.79 | $89.17 | 65200 |
| 2021-08-27 | 87.54 | $89.12 | 112200 |
| 2021-08-26 | 87.26 | $86.27 | 74500 |
| 2021-08-25 | 87.53 | $87.53 | 44100 |
| 2021-08-24 | 87.59 | $87.43 | 209200 |
| 2021-08-23 | 87.68 | $87.67 | 44700 |
| 2021-08-20 | 87.74 | $86.57 | 110200 |
| 2021-08-19 | 88.04 | $86.05 | 131700 |
| 2021-08-18 | 88.51 | $87.21 | 68900 |
| 2021-08-17 | 88.80 | $88.67 | 85300 |
| 2021-08-16 | 88.83 | $90.67 | 69600 |
| 2021-08-13 | 88.45 | $90.56 | 93900 |
| 2021-08-12 | 88.03 | $90.31 | 104300 |
| 2021-08-11 | 87.60 | $90.27 | 118400 |
| 2021-08-10 | 87.12 | $88.00 | 109200 |
| 2021-08-09 | 87.03 | $87.22 | 117600 |
| 2021-08-06 | 87.11 | $88.07 | 130700 |
| 2021-08-05 | 87.02 | $86.81 | 107000 |
| 2021-08-04 | 87.19 | $86.49 | 154200 |
| 2021-08-03 | 87.46 | $89.21 | 256800 |
| 2021-08-02 | 87.21 | $86.87 | 115200 |
| 2021-07-30 | 87.42 | $88.44 | 127900 |
| 2021-07-29 | 87.34 | $88.48 | 121600 |
| 2021-07-28 | 87.24 | $86.73 | 117600 |
| 2021-07-27 | 87.50 | $87.45 | 90600 |
| 2021-07-26 | 87.66 | $88.99 | 67100 |
| 2021-07-23 | 87.54 | $88.60 | 54800 |
| 2021-07-22 | 87.47 | $87.53 | 76700 |
| 2021-07-21 | 87.64 | $88.94 | 104400 |
| 2021-07-20 | 87.54 | $88.48 | 154500 |
| 2021-07-19 | 87.53 | $85.73 | 179400 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
13.51
2026-07-17
Close Price
$13.74
Vol: 420684
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
6.75
Average
60.14
Maximum
122.98
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 13.51 | $13.74 | 420684 |
| 2026-07-16 | 13.37 | $13.55 | 687700 |
| 2026-07-15 | 13.26 | $12.62 | 414100 |
| 2026-07-14 | 13.42 | $12.79 | 506700 |
| 2026-07-13 | 13.55 | $12.80 | 454088 |
| 2026-07-10 | 13.71 | $13.38 | 421200 |
| 2026-07-09 | 13.71 | $12.90 | 830727 |
| 2026-07-08 | 13.85 | $12.18 | 1.1M |
| 2026-07-07 | 14.25 | $13.10 | 413100 |
| 2026-07-06 | 14.43 | $12.99 | 506300 |
| 2026-07-02 | 14.67 | $13.45 | 761200 |
| 2026-07-01 | 14.80 | $14.09 | 907300 |
| 2026-06-30 | 14.75 | $13.51 | 1.2M |
| 2026-06-29 | 14.84 | $14.43 | 647500 |
| 2026-06-26 | 14.65 | $14.87 | 2.1M |
| 2026-06-25 | 14.26 | $14.29 | 587402 |
| 2026-06-24 | 13.95 | $13.39 | 629671 |
| 2026-06-23 | 13.85 | $13.08 | 1.1M |
| 2026-06-22 | 13.80 | $13.71 | 1.2M |
| 2026-06-18 | 13.53 | $13.62 | 5.5M |
| 2026-06-17 | 13.22 | $13.56 | 2.0M |
| 2026-06-16 | 12.84 | $13.77 | 1.3M |
| 2026-06-15 | 12.31 | $13.58 | 1.2M |
| 2026-06-12 | 11.72 | $13.33 | 2.5M |
| 2026-06-11 | 11.08 | $12.57 | 1.1M |
| 2026-06-10 | 10.54 | $12.25 | 1.9M |
| 2026-06-09 | 9.99 | $11.63 | 1.3M |
| 2026-06-08 | 9.53 | $11.50 | 1.3M |
| 2026-06-05 | 9.03 | $10.36 | 679302 |
| 2026-06-04 | 8.80 | $10.35 | 705141 |
| 2026-06-03 | 8.55 | $9.67 | 1.2M |
| 2026-06-02 | 8.49 | $10.20 | 886338 |
| 2026-06-01 | 8.28 | $10.46 | 801900 |
| 2026-05-29 | 7.97 | $10.58 | 874290 |
| 2026-05-28 | 7.60 | $10.36 | 837300 |
| 2026-05-27 | 7.27 | $10.38 | 1.8M |
| 2026-05-26 | 6.90 | $9.63 | 1.4M |
| 2026-05-22 | 6.75 | $8.80 | 1.1M |
| 2026-05-21 | 6.89 | $8.35 | 972124 |
| 2026-05-20 | 7.26 | $8.43 | 1.4M |
| 2026-05-19 | 7.75 | $8.31 | 2.7M |
| 2026-05-18 | 8.45 | $8.50 | 1.5M |
| 2026-05-15 | 9.30 | $8.76 | 1.5M |
| 2026-05-14 | 10.32 | $9.40 | 2.7M |
| 2026-05-13 | 11.42 | $8.74 | 1.9M |
| 2026-05-12 | 13.01 | $9.19 | 2.0M |
| 2026-05-11 | 14.85 | $10.46 | 3.7M |
| 2026-05-08 | 16.73 | $9.87 | 9.9M |
| 2026-05-07 | 19.22 | $17.33 | 2.1M |
| 2026-05-06 | 19.91 | $18.36 | 1.0M |
| 2026-05-05 | 20.42 | $17.03 | 1.2M |
| 2026-05-04 | 21.46 | $16.22 | 3.2M |
| 2026-05-01 | 22.98 | $21.33 | 372600 |
| 2026-04-30 | 23.19 | $21.06 | 811300 |
| 2026-04-29 | 23.50 | $21.51 | 590800 |
| 2026-04-28 | 23.72 | $22.41 | 379200 |
| 2026-04-27 | 23.67 | $22.85 | 546400 |
| 2026-04-24 | 23.44 | $23.44 | 723800 |
| 2026-04-23 | 22.95 | $22.75 | 480500 |
| 2026-04-22 | 22.54 | $22.75 | 1.5M |
| 2026-04-21 | 22.01 | $23.10 | 456700 |
| 2026-04-20 | 21.24 | $23.11 | 678200 |
| 2026-04-17 | 20.27 | $22.18 | 876400 |
| 2026-04-16 | 19.37 | $20.87 | 875000 |
| 2026-04-15 | 18.68 | $19.19 | 377800 |
| 2026-04-14 | 18.38 | $19.04 | 555500 |
| 2026-04-13 | 18.05 | $19.31 | 324500 |
| 2026-04-10 | 17.56 | $19.14 | 464600 |
| 2026-04-09 | 17.03 | $18.87 | 522000 |
| 2026-04-08 | 16.48 | $18.40 | 459300 |
| 2026-04-07 | 15.98 | $17.47 | 377400 |
| 2026-04-06 | 15.68 | $17.39 | 267600 |
| 2026-04-02 | 15.36 | $17.41 | 309900 |
| 2026-04-01 | 15.00 | $17.23 | 339100 |
| 2026-03-31 | 14.65 | $16.71 | 486500 |
| 2026-03-30 | 14.42 | $15.74 | 457900 |
| 2026-03-27 | 14.49 | $16.24 | 441100 |
| 2026-03-26 | 14.47 | $17.06 | 611400 |
| 2026-03-25 | 14.22 | $16.61 | 383600 |
| 2026-03-24 | 14.12 | $16.21 | 815400 |
| 2026-03-23 | 14.17 | $16.00 | 908600 |
| 2026-03-20 | 14.36 | $15.47 | 937300 |
| 2026-03-19 | 14.82 | $15.51 | 963200 |
| 2026-03-18 | 15.43 | $15.74 | 870300 |
| 2026-03-17 | 16.16 | $16.45 | 722700 |
| 2026-03-16 | 16.88 | $16.05 | 946300 |
| 2026-03-13 | 17.94 | $15.80 | 1.4M |
| 2026-03-12 | 19.37 | $16.57 | 1.6M |
| 2026-03-11 | 20.91 | $18.39 | 2.4M |
| 2026-03-10 | 22.25 | $22.04 | 534100 |
| 2026-03-09 | 22.75 | $22.03 | 715400 |
| 2026-03-06 | 23.40 | $21.94 | 1.2M |
| 2026-03-05 | 24.24 | $23.88 | 534900 |
| 2026-03-04 | 24.68 | $24.61 | 437300 |
| 2026-03-03 | 24.99 | $24.65 | 728500 |
| 2026-03-02 | 25.38 | $25.43 | 457100 |
| 2026-02-27 | 25.63 | $25.29 | 642300 |
| 2026-02-26 | 25.99 | $25.77 | 798800 |
| 2026-02-25 | 26.29 | $25.15 | 948100 |
| 2026-02-24 | 26.86 | $26.43 | 1.2M |
| 2026-02-23 | 27.17 | $25.28 | 989600 |
| 2026-02-20 | 27.90 | $27.82 | 336300 |
| 2026-02-19 | 28.00 | $27.78 | 488300 |
| 2026-02-18 | 28.13 | $27.60 | 358000 |
| 2026-02-17 | 28.35 | $27.24 | 480900 |
| 2026-02-13 | 28.73 | $26.81 | 498000 |
| 2026-02-12 | 29.32 | $27.12 | 1.5M |
| 2026-02-11 | 29.93 | $29.72 | 534400 |
| 2026-02-10 | 29.84 | $30.05 | 468500 |
| 2026-02-09 | 29.61 | $30.23 | 591900 |
| 2026-02-06 | 29.26 | $29.89 | 918900 |
| 2026-02-05 | 28.93 | $28.16 | 475100 |
| 2026-02-04 | 29.06 | $29.75 | 658200 |
| 2026-02-03 | 28.71 | $29.42 | 739600 |
| 2026-02-02 | 28.37 | $28.98 | 519500 |
| 2026-01-30 | 28.09 | $27.88 | 597300 |
| 2026-01-29 | 28.08 | $27.61 | 535100 |
| 2026-01-28 | 28.15 | $27.42 | 310500 |
| 2026-01-27 | 28.29 | $27.89 | 417500 |
| 2026-01-26 | 28.29 | $27.02 | 328000 |
| 2026-01-23 | 28.56 | $27.79 | 341100 |
| 2026-01-22 | 28.62 | $28.47 | 251700 |
| 2026-01-21 | 28.47 | $28.57 | 945000 |
| 2026-01-20 | 28.23 | $27.06 | 616100 |
| 2026-01-16 | 28.41 | $28.58 | 583300 |
| 2026-01-15 | 28.12 | $29.37 | 732400 |
| 2026-01-14 | 27.51 | $28.23 | 559400 |
| 2026-01-13 | 27.10 | $27.80 | 339900 |
| 2026-01-12 | 26.73 | $27.44 | 667000 |
| 2026-01-09 | 26.38 | $27.06 | 711200 |
| 2026-01-08 | 26.06 | $26.25 | 437000 |
| 2026-01-07 | 25.93 | $26.14 | 661900 |
| 2026-01-06 | 25.79 | $25.90 | 426600 |
| 2026-01-05 | 25.68 | $25.45 | 563700 |
| 2026-01-02 | 25.69 | $25.13 | 243400 |
| 2025-12-31 | 25.80 | $25.00 | 383500 |
| 2025-12-30 | 25.96 | $25.29 | 327400 |
| 2025-12-29 | 26.05 | $25.53 | 289900 |
| 2025-12-26 | 26.07 | $25.52 | 247100 |
| 2025-12-24 | 26.09 | $25.45 | 147900 |
| 2025-12-23 | 26.12 | $25.34 | 241800 |
| 2025-12-22 | 26.17 | $24.98 | 337300 |
| 2025-12-19 | 26.33 | $25.01 | 655000 |
| 2025-12-18 | 26.50 | $25.17 | 338800 |
| 2025-12-17 | 26.63 | $25.24 | 410300 |
| 2025-12-16 | 26.75 | $25.67 | 321300 |
| 2025-12-15 | 26.72 | $25.92 | 530400 |
| 2025-12-12 | 26.59 | $25.47 | 406200 |
| 2025-12-11 | 26.54 | $25.50 | 878900 |
| 2025-12-10 | 26.44 | $26.00 | 508200 |
| 2025-12-09 | 26.13 | $25.64 | 375000 |
| 2025-12-08 | 25.84 | $25.53 | 564500 |
| 2025-12-05 | 25.49 | $25.90 | 604100 |
| 2025-12-04 | 24.91 | $25.56 | 481600 |
| 2025-12-03 | 24.30 | $25.20 | 574800 |
| 2025-12-02 | 23.63 | $25.01 | 660000 |
| 2025-12-01 | 22.87 | $24.19 | 715800 |
| 2025-11-28 | 22.18 | $22.97 | 285000 |
| 2025-11-26 | 21.72 | $22.66 | 577400 |
| 2025-11-25 | 21.25 | $21.92 | 503800 |
| 2025-11-24 | 20.91 | $21.01 | 830300 |
| 2025-11-21 | 20.77 | $20.38 | 710000 |
| 2025-11-20 | 20.80 | $19.74 | 611500 |
| 2025-11-19 | 21.04 | $20.13 | 566800 |
| 2025-11-18 | 21.20 | $21.05 | 454400 |
| 2025-11-17 | 21.11 | $21.01 | 500400 |
| 2025-11-14 | 21.00 | $21.18 | 699200 |
| 2025-11-13 | 20.82 | $21.23 | 917700 |
| 2025-11-12 | 20.58 | $22.37 | 783400 |
| 2025-11-11 | 19.92 | $21.71 | 558800 |
| 2025-11-10 | 19.34 | $21.56 | 1.1M |
| 2025-11-07 | 18.69 | $20.91 | 1.2M |
| 2025-11-06 | 18.12 | $20.90 | 1.4M |
| 2025-11-05 | 17.45 | $17.69 | 844000 |
| 2025-11-04 | 17.67 | $18.14 | 746900 |
| 2025-11-03 | 17.83 | $18.01 | 669100 |
| 2025-10-31 | 18.10 | $18.81 | 517400 |
| 2025-10-30 | 18.19 | $18.67 | 695300 |
| 2025-10-29 | 18.39 | $19.24 | 512900 |
| 2025-10-28 | 18.47 | $19.76 | 614600 |
| 2025-10-27 | 18.45 | $19.78 | 569800 |
| 2025-10-24 | 18.44 | $19.66 | 487700 |
| 2025-10-23 | 18.51 | $18.96 | 1.1M |
| 2025-10-22 | 18.86 | $19.02 | 825400 |
| 2025-10-21 | 19.30 | $20.48 | 991700 |
| 2025-10-20 | 19.42 | $19.19 | 3.9M |
| 2025-10-17 | 20.00 | $20.14 | 1.1M |
| 2025-10-16 | 20.45 | $20.82 | 1.1M |
| 2025-10-15 | 20.83 | $19.99 | 1.2M |
| 2025-10-14 | 21.58 | $21.19 | 747500 |
| 2025-10-13 | 22.15 | $21.72 | 847800 |
| 2025-10-10 | 22.71 | $22.59 | 850200 |
| 2025-10-09 | 23.14 | $23.53 | 928400 |
| 2025-10-08 | 23.41 | $24.38 | 944000 |
| 2025-10-07 | 23.48 | $23.69 | 866800 |
| 2025-10-06 | 23.83 | $23.75 | 659600 |
| 2025-10-03 | 24.26 | $23.43 | 1.2M |
| 2025-10-02 | 24.91 | $23.90 | 805800 |
| 2025-10-01 | 25.57 | $24.95 | 1.1M |
| 2025-09-30 | 26.07 | $25.64 | 706200 |
| 2025-09-29 | 26.49 | $26.25 | 757500 |
| 2025-09-26 | 26.81 | $26.73 | 546500 |
| 2025-09-25 | 27.07 | $27.64 | 353300 |
| 2025-09-24 | 27.11 | $27.72 | 435000 |
| 2025-09-23 | 27.16 | $27.39 | 548800 |
| 2025-09-22 | 27.33 | $27.78 | 947400 |
| 2025-09-19 | 27.43 | $25.99 | 1.5M |
| 2025-09-18 | 28.13 | $26.84 | 718800 |
| 2025-09-17 | 28.73 | $26.73 | 1.3M |
| 2025-09-16 | 29.50 | $29.25 | 356200 |
| 2025-09-15 | 29.64 | $30.01 | 575300 |
| 2025-09-12 | 29.57 | $29.35 | 386100 |
| 2025-09-11 | 29.70 | $29.89 | 565200 |
| 2025-09-10 | 29.68 | $29.65 | 383900 |
| 2025-09-09 | 29.74 | $29.75 | 408200 |
| 2025-09-08 | 29.78 | $29.66 | 338000 |
| 2025-09-05 | 29.86 | $29.74 | 279200 |
| 2025-09-04 | 29.92 | $30.38 | 237400 |
| 2025-09-03 | 29.80 | $29.99 | 492000 |
| 2025-09-02 | 29.77 | $29.27 | 340700 |
| 2025-08-29 | 29.96 | $30.03 | 305300 |
| 2025-08-28 | 29.94 | $30.41 | 424000 |
| 2025-08-27 | 29.80 | $31.76 | 634000 |
| 2025-08-26 | 29.20 | $29.93 | 524700 |
| 2025-08-25 | 29.04 | $29.78 | 519200 |
| 2025-08-22 | 28.90 | $30.87 | 1.1M |
| 2025-08-21 | 28.39 | $27.90 | 639200 |
| 2025-08-20 | 28.71 | $27.79 | 774300 |
| 2025-08-19 | 29.13 | $28.54 | 456500 |
| 2025-08-18 | 29.42 | $28.30 | 867800 |
| 2025-08-15 | 29.83 | $29.77 | 434700 |
| 2025-08-14 | 29.87 | $30.49 | 648500 |
| 2025-08-13 | 29.68 | $28.99 | 1.0M |
| 2025-08-12 | 29.92 | $29.12 | 1.3M |
| 2025-08-11 | 30.16 | $28.57 | 757200 |
| 2025-08-08 | 30.62 | $30.25 | 452600 |
| 2025-08-07 | 30.62 | $29.68 | 556700 |
| 2025-08-06 | 30.80 | $29.89 | 351600 |
| 2025-08-05 | 30.92 | $29.97 | 354300 |
| 2025-08-04 | 31.03 | $29.46 | 423900 |
| 2025-08-01 | 31.30 | $29.19 | 787600 |
| 2025-07-31 | 31.68 | $30.39 | 408200 |
| 2025-07-30 | 31.74 | $30.79 | 434900 |
| 2025-07-29 | 31.64 | $31.03 | 409800 |
| 2025-07-28 | 31.42 | $32.27 | 311900 |
| 2025-07-25 | 30.71 | $32.11 | 494200 |
| 2025-07-24 | 29.87 | $31.25 | 872700 |
| 2025-07-23 | 29.09 | $30.45 | 1.5M |
| 2025-07-22 | 28.36 | $27.80 | 517400 |
| 2025-07-21 | 28.28 | $27.06 | 443200 |
| 2025-07-18 | 28.39 | $26.81 | 357600 |
| 2025-07-17 | 28.58 | $27.30 | 377600 |
| 2025-07-16 | 28.62 | $27.15 | 398600 |
| 2025-07-15 | 28.69 | $27.27 | 537700 |
| 2025-07-14 | 28.70 | $27.63 | 531300 |
| 2025-07-11 | 28.55 | $27.37 | 433000 |
| 2025-07-10 | 28.41 | $28.56 | 619600 |
| 2025-07-09 | 27.83 | $27.65 | 404800 |
| 2025-07-08 | 27.37 | $27.60 | 482300 |
| 2025-07-07 | 26.78 | $26.81 | 594900 |
| 2025-07-03 | 26.27 | $26.50 | 308700 |
| 2025-07-02 | 25.71 | $26.32 | 657800 |
| 2025-07-01 | 25.05 | $24.80 | 529500 |
| 2025-06-30 | 24.70 | $24.54 | 350000 |
| 2025-06-27 | 24.32 | $25.15 | 1.1M |
| 2025-06-26 | 23.63 | $24.26 | 1.0M |
| 2025-06-25 | 23.05 | $22.46 | 538900 |
| 2025-06-24 | 22.87 | $22.37 | 678700 |
| 2025-06-23 | 22.67 | $22.11 | 1.1M |
| 2025-06-20 | 22.47 | $22.18 | 923000 |
| 2025-06-18 | 22.17 | $22.13 | 652900 |
| 2025-06-17 | 21.81 | $22.88 | 773200 |
| 2025-06-16 | 21.10 | $23.49 | 726800 |
| 2025-06-13 | 20.02 | $20.21 | 537700 |
| 2025-06-12 | 19.73 | $20.40 | 642700 |
| 2025-06-11 | 19.29 | $19.48 | 514600 |
| 2025-06-10 | 19.04 | $19.58 | 322500 |
| 2025-06-09 | 18.70 | $19.53 | 828400 |
| 2025-06-06 | 18.28 | $18.69 | 411800 |
| 2025-06-05 | 18.03 | $18.60 | 439400 |
| 2025-06-04 | 17.74 | $17.99 | 289200 |
| 2025-06-03 | 17.59 | $17.99 | 457200 |
| 2025-06-02 | 17.39 | $16.76 | 373900 |
| 2025-05-30 | 17.54 | $16.78 | 473800 |
| 2025-05-29 | 17.71 | $17.05 | 323700 |
| 2025-05-28 | 17.83 | $16.56 | 315900 |
| 2025-05-27 | 18.13 | $17.12 | 551400 |
| 2025-05-23 | 18.30 | $16.79 | 435000 |
| 2025-05-22 | 18.60 | $17.29 | 470900 |
| 2025-05-21 | 18.80 | $16.51 | 544700 |
| 2025-05-20 | 19.27 | $18.04 | 354600 |
| 2025-05-19 | 19.35 | $18.47 | 335900 |
| 2025-05-16 | 19.28 | $19.17 | 434200 |
| 2025-05-15 | 18.96 | $18.88 | 350300 |
| 2025-05-14 | 18.64 | $18.78 | 463000 |
| 2025-05-13 | 18.27 | $18.90 | 866100 |
| 2025-05-12 | 17.76 | $19.03 | 1.1M |
| 2025-05-09 | 17.09 | $16.32 | 725000 |
| 2025-05-08 | 17.11 | $17.27 | 1.3M |
| 2025-05-07 | 16.84 | $17.23 | 685000 |
| 2025-05-06 | 16.51 | $16.75 | 519100 |
| 2025-05-05 | 16.26 | $17.44 | 697600 |
| 2025-05-02 | 15.73 | $17.72 | 1.2M |
| 2025-05-01 | 15.00 | $16.79 | 1.0M |
| 2025-04-30 | 14.41 | $14.72 | 433100 |
| 2025-04-29 | 14.36 | $14.23 | 402900 |
| 2025-04-28 | 14.47 | $14.52 | 599000 |
| 2025-04-25 | 14.52 | $14.62 | 544000 |
| 2025-04-24 | 14.57 | $16.18 | 565500 |
| 2025-04-23 | 14.15 | $15.53 | 850700 |
| 2025-04-22 | 13.86 | $15.35 | 773000 |
| 2025-04-21 | 13.59 | $14.85 | 916800 |
| 2025-04-17 | 13.45 | $15.63 | 563600 |
| 2025-04-16 | 13.07 | $14.66 | 690100 |
| 2025-04-15 | 12.94 | $14.61 | 713400 |
| 2025-04-14 | 12.84 | $14.56 | 728300 |
| 2025-04-11 | 12.77 | $13.52 | 1.0M |
| 2025-04-10 | 13.07 | $13.31 | 1.6M |
| 2025-04-09 | 13.54 | $13.85 | 2.3M |
| 2025-04-08 | 13.99 | $10.50 | 1.6M |
| 2025-04-07 | 15.64 | $12.45 | 1.9M |
| 2025-04-04 | 17.07 | $13.12 | 2.2M |
| 2025-04-03 | 18.64 | $14.95 | 1.3M |
| 2025-04-02 | 19.98 | $20.74 | 392400 |
| 2025-04-01 | 19.81 | $19.59 | 557600 |
| 2025-03-31 | 19.97 | $20.09 | 417700 |
| 2025-03-28 | 20.03 | $20.72 | 299200 |
| 2025-03-27 | 19.92 | $20.90 | 307000 |
| 2025-03-26 | 19.75 | $20.73 | 655700 |
| 2025-03-25 | 19.62 | $20.91 | 538700 |
| 2025-03-24 | 19.42 | $21.70 | 396200 |
| 2025-03-21 | 18.97 | $21.25 | 757600 |
| 2025-03-20 | 18.58 | $21.21 | 643400 |
| 2025-03-19 | 18.17 | $21.31 | 836500 |
| 2025-03-18 | 17.68 | $20.51 | 873400 |
| 2025-03-17 | 17.38 | $20.25 | 658200 |
| 2025-03-14 | 17.16 | $19.99 | 789900 |
| 2025-03-13 | 17.03 | $18.87 | 679200 |
| 2025-03-12 | 17.29 | $17.65 | 922100 |
| 2025-03-11 | 18.06 | $17.41 | 904200 |
| 2025-03-10 | 19.14 | $18.07 | 979700 |
| 2025-03-07 | 20.31 | $20.70 | 887100 |
| 2025-03-06 | 20.96 | $20.50 | 623500 |
| 2025-03-05 | 21.87 | $21.20 | 835400 |
| 2025-03-04 | 22.81 | $22.15 | 643500 |
| 2025-03-03 | 23.72 | $22.55 | 972200 |
| 2025-02-28 | 24.73 | $22.47 | 1.2M |
| 2025-02-27 | 26.04 | $23.00 | 1.7M |
| 2025-02-26 | 27.50 | $25.75 | 758000 |
| 2025-02-25 | 28.44 | $27.43 | 477300 |
| 2025-02-24 | 29.07 | $27.50 | 848700 |
| 2025-02-21 | 29.84 | $27.94 | 748400 |
| 2025-02-20 | 30.66 | $30.34 | 243000 |
| 2025-02-19 | 30.90 | $31.14 | 426800 |
| 2025-02-18 | 30.95 | $31.68 | 463500 |
| 2025-02-14 | 30.86 | $30.63 | 490200 |
| 2025-02-13 | 31.09 | $30.30 | 543800 |
| 2025-02-12 | 31.48 | $30.32 | 445800 |
| 2025-02-11 | 31.96 | $31.74 | 280700 |
| 2025-02-10 | 32.11 | $32.06 | 358400 |
| 2025-02-07 | 32.18 | $32.23 | 673000 |
| 2025-02-06 | 32.23 | $32.21 | 456700 |
| 2025-02-05 | 32.30 | $31.63 | 621800 |
| 2025-02-04 | 32.56 | $31.46 | 393600 |
| 2025-02-03 | 32.95 | $30.75 | 1.0M |
| 2025-01-31 | 33.64 | $32.25 | 739200 |
| 2025-01-30 | 34.00 | $32.92 | 436800 |
| 2025-01-29 | 34.22 | $33.37 | 598800 |
| 2025-01-28 | 34.34 | $33.65 | 532800 |
| 2025-01-27 | 34.39 | $34.62 | 879000 |
| 2025-01-24 | 34.12 | $33.51 | 532400 |
| 2025-01-23 | 34.15 | $33.46 | 652100 |
| 2025-01-22 | 34.18 | $34.14 | 270300 |
| 2025-01-21 | 33.99 | $34.85 | 480600 |
| 2025-01-17 | 33.53 | $33.89 | 445000 |
| 2025-01-16 | 33.26 | $33.05 | 397600 |
| 2025-01-15 | 33.19 | $33.60 | 269500 |
| 2025-01-14 | 32.92 | $34.14 | 272100 |
| 2025-01-13 | 32.43 | $34.36 | 723700 |
| 2025-01-10 | 31.76 | $32.23 | 238200 |
| 2025-01-08 | 31.61 | $32.01 | 294400 |
| 2025-01-07 | 31.51 | $32.00 | 440500 |
| 2025-01-06 | 31.40 | $32.55 | 812700 |
| 2025-01-03 | 31.10 | $33.37 | 604000 |
| 2025-01-02 | 30.48 | $31.86 | 435000 |
| 2024-12-31 | 30.23 | $32.25 | 652400 |
| 2024-12-30 | 29.81 | $32.90 | 845500 |
| 2024-12-27 | 29.12 | $30.14 | 361800 |
| 2024-12-26 | 29.18 | $30.68 | 624700 |
| 2024-12-24 | 29.12 | $28.40 | 391500 |
| 2024-12-23 | 29.79 | $28.47 | 758000 |
| 2024-12-20 | 30.61 | $28.93 | 1.5M |
| 2024-12-19 | 31.50 | $30.87 | 448700 |
| 2024-12-18 | 31.99 | $31.41 | 574000 |
| 2024-12-17 | 32.44 | $32.09 | 293200 |
| 2024-12-16 | 32.78 | $32.15 | 355200 |
| 2024-12-13 | 33.19 | $32.84 | 480400 |
| 2024-12-12 | 33.49 | $33.50 | 537400 |
| 2024-12-11 | 33.66 | $33.73 | 361900 |
| 2024-12-10 | 33.81 | $33.39 | 447100 |
| 2024-12-09 | 34.10 | $33.84 | 438200 |
| 2024-12-06 | 34.33 | $33.91 | 664300 |
| 2024-12-05 | 34.60 | $33.76 | 406900 |
| 2024-12-04 | 34.97 | $34.30 | 484300 |
| 2024-12-03 | 35.27 | $34.39 | 542000 |
| 2024-12-02 | 35.60 | $36.00 | 876200 |
| 2024-11-29 | 35.50 | $36.69 | 264000 |
| 2024-11-27 | 35.16 | $35.99 | 356800 |
| 2024-11-26 | 34.98 | $36.03 | 595700 |
| 2024-11-25 | 34.75 | $35.44 | 691300 |
| 2024-11-22 | 34.66 | $35.88 | 266100 |
| 2024-11-21 | 34.43 | $35.68 | 385400 |
| 2024-11-20 | 34.21 | $34.94 | 370700 |
| 2024-11-19 | 34.20 | $34.47 | 370900 |
| 2024-11-18 | 34.35 | $33.02 | 854900 |
| 2024-11-15 | 35.01 | $34.52 | 436800 |
| 2024-11-14 | 35.34 | $36.07 | 534000 |
| 2024-11-13 | 35.26 | $35.70 | 678000 |
| 2024-11-12 | 35.29 | $34.84 | 787900 |
| 2024-11-11 | 35.61 | $35.40 | 810000 |
| 2024-11-08 | 35.83 | $35.40 | 626900 |
| 2024-11-07 | 36.11 | $36.85 | 801800 |
| 2024-11-06 | 35.99 | $37.92 | 1.5M |
| 2024-11-05 | 35.51 | $36.50 | 1.7M |
| 2024-11-04 | 35.38 | $33.73 | 1.0M |
| 2024-11-01 | 36.11 | $34.24 | 946000 |
| 2024-10-31 | 36.84 | $35.33 | 697600 |
| 2024-10-30 | 37.38 | $37.28 | 761100 |
| 2024-10-29 | 37.43 | $36.99 | 482400 |
| 2024-10-28 | 37.57 | $37.30 | 422400 |
| 2024-10-25 | 37.63 | $36.89 | 305800 |
| 2024-10-24 | 37.83 | $36.58 | 468500 |
| 2024-10-23 | 38.17 | $36.75 | 409100 |
| 2024-10-22 | 38.50 | $37.50 | 649200 |
| 2024-10-21 | 38.66 | $39.42 | 713900 |
| 2024-10-18 | 38.22 | $39.66 | 1.1M |
| 2024-10-17 | 37.60 | $40.16 | 2.0M |
| 2024-10-16 | 36.67 | $37.83 | 694800 |
| 2024-10-15 | 36.26 | $36.32 | 518300 |
| 2024-10-14 | 36.24 | $35.62 | 425400 |
| 2024-10-11 | 36.42 | $36.72 | 440600 |
| 2024-10-10 | 36.28 | $35.62 | 617300 |
| 2024-10-09 | 36.45 | $36.08 | 501600 |
| 2024-10-08 | 36.50 | $37.49 | 359900 |
| 2024-10-07 | 36.11 | $37.65 | 1.1M |
| 2024-10-04 | 35.56 | $35.39 | 361800 |
| 2024-10-03 | 35.60 | $34.07 | 387000 |
| 2024-10-02 | 36.06 | $35.47 | 460600 |
| 2024-10-01 | 36.16 | $34.41 | 602200 |
| 2024-09-30 | 36.60 | $35.40 | 659300 |
| 2024-09-27 | 36.80 | $35.43 | 448900 |
| 2024-09-26 | 37.01 | $35.52 | 854300 |
| 2024-09-25 | 37.22 | $35.93 | 923300 |
| 2024-09-24 | 37.31 | $37.23 | 1.0M |
| 2024-09-23 | 36.97 | $36.64 | 1.3M |
| 2024-09-20 | 36.71 | $35.94 | 4.1M |
| 2024-09-19 | 36.59 | $37.19 | 889200 |
| 2024-09-18 | 36.01 | $36.43 | 791300 |
| 2024-09-17 | 35.51 | $36.23 | 1.1M |
| 2024-09-16 | 34.93 | $35.00 | 1.3M |
| 2024-09-13 | 34.58 | $35.41 | 1.1M |
| 2024-09-12 | 34.00 | $34.02 | 846600 |
| 2024-09-11 | 33.70 | $32.79 | 796500 |
| 2024-09-10 | 33.70 | $33.36 | 677900 |
| 2024-09-09 | 33.48 | $32.10 | 1.2M |
| 2024-09-06 | 33.59 | $31.94 | 486900 |
| 2024-09-05 | 33.74 | $31.82 | 581700 |
| 2024-09-04 | 33.92 | $33.50 | 673300 |
| 2024-09-03 | 33.57 | $32.24 | 632700 |
| 2024-08-30 | 33.51 | $31.77 | 677300 |
| 2024-08-29 | 33.53 | $33.08 | 502600 |
| 2024-08-28 | 33.10 | $32.44 | 847700 |
| 2024-08-27 | 32.73 | $33.13 | 770600 |
| 2024-08-26 | 32.02 | $32.99 | 926500 |
| 2024-08-23 | 31.16 | $32.02 | 725100 |
| 2024-08-22 | 30.38 | $31.28 | 768100 |
| 2024-08-21 | 29.62 | $30.61 | 652100 |
| 2024-08-20 | 28.87 | $30.57 | 1.2M |
| 2024-08-19 | 27.95 | $31.07 | 1.1M |
| 2024-08-16 | 26.64 | $28.55 | 1.2M |
| 2024-08-15 | 25.82 | $27.49 | 1.2M |
| 2024-08-14 | 25.14 | $25.13 | 664100 |
| 2024-08-13 | 25.05 | $25.46 | 603300 |
| 2024-08-12 | 24.83 | $24.76 | 649800 |
| 2024-08-09 | 24.77 | $26.00 | 900800 |
| 2024-08-08 | 24.30 | $27.24 | 1.7M |
| 2024-08-07 | 23.32 | $22.50 | 1.1M |
| 2024-08-06 | 23.63 | $21.37 | 933800 |
| 2024-08-05 | 24.36 | $21.51 | 879900 |
| 2024-08-02 | 25.19 | $21.97 | 682300 |
| 2024-08-01 | 26.04 | $23.98 | 875400 |
| 2024-07-31 | 26.43 | $25.36 | 622800 |
| 2024-07-30 | 26.43 | $24.96 | 889900 |
| 2024-07-29 | 26.53 | $24.09 | 700500 |
| 2024-07-26 | 26.89 | $26.00 | 627200 |
| 2024-07-25 | 26.70 | $27.67 | 1.3M |
| 2024-07-24 | 25.89 | $25.30 | 535900 |
| 2024-07-23 | 25.63 | $25.15 | 484800 |
| 2024-07-22 | 25.33 | $25.05 | 663700 |
| 2024-07-19 | 24.96 | $25.26 | 484300 |
| 2024-07-18 | 24.41 | $24.50 | 622000 |
| 2024-07-17 | 23.95 | $24.97 | 598300 |
| 2024-07-16 | 23.21 | $25.20 | 993000 |
| 2024-07-15 | 22.21 | $24.84 | 946300 |
| 2024-07-12 | 21.09 | $23.62 | 1.3M |
| 2024-07-11 | 20.10 | $21.43 | 741700 |
| 2024-07-10 | 19.58 | $19.36 | 549400 |
| 2024-07-09 | 19.60 | $18.65 | 921800 |
| 2024-07-08 | 19.84 | $19.33 | 800200 |
| 2024-07-05 | 19.91 | $18.79 | 609500 |
| 2024-07-03 | 20.17 | $19.45 | 319700 |
| 2024-07-02 | 20.26 | $19.34 | 542400 |
| 2024-07-01 | 20.40 | $19.09 | 681600 |
| 2024-06-28 | 20.64 | $19.04 | 1.8M |
| 2024-06-27 | 20.93 | $19.88 | 763100 |
| 2024-06-26 | 21.00 | $19.67 | 789600 |
| 2024-06-25 | 21.14 | $19.09 | 877500 |
| 2024-06-24 | 21.47 | $18.80 | 1.4M |
| 2024-06-21 | 21.95 | $20.18 | 3.9M |
| 2024-06-20 | 22.06 | $20.86 | 1.2M |
| 2024-06-18 | 21.96 | $20.98 | 983600 |
| 2024-06-17 | 21.77 | $21.50 | 968100 |
| 2024-06-14 | 21.35 | $20.88 | 1.1M |
| 2024-06-13 | 21.00 | $20.22 | 1.3M |
| 2024-06-12 | 20.76 | $21.00 | 1.4M |
| 2024-06-11 | 20.20 | $20.97 | 1.7M |
| 2024-06-10 | 19.50 | $21.71 | 1.7M |
| 2024-06-07 | 18.40 | $20.67 | 1.4M |
| 2024-06-06 | 17.38 | $19.35 | 722200 |
| 2024-06-05 | 16.55 | $19.24 | 1.2M |
| 2024-06-04 | 15.57 | $18.67 | 1.7M |
| 2024-06-03 | 14.58 | $17.23 | 1.3M |
| 2024-05-31 | 13.84 | $16.80 | 1.9M |
| 2024-05-30 | 13.10 | $16.74 | 1.9M |
| 2024-05-29 | 12.25 | $14.33 | 1.9M |
| 2024-05-28 | 12.02 | $15.00 | 1.7M |
| 2024-05-24 | 11.57 | $12.33 | 1.8M |
| 2024-05-23 | 11.92 | $12.50 | 2.0M |
| 2024-05-22 | 12.35 | $12.25 | 1.6M |
| 2024-05-21 | 13.00 | $12.56 | 4.6M |
| 2024-05-20 | 13.75 | $13.50 | 1.9M |
| 2024-05-17 | 14.42 | $14.28 | 1.4M |
| 2024-05-16 | 15.03 | $15.40 | 1.6M |
| 2024-05-15 | 15.48 | $14.41 | 1.2M |
| 2024-05-14 | 16.38 | $14.82 | 1.4M |
| 2024-05-13 | 17.39 | $16.16 | 1.6M |
| 2024-05-10 | 18.24 | $15.44 | 2.2M |
| 2024-05-09 | 19.54 | $16.76 | 5.1M |
| 2024-05-08 | 20.74 | $21.51 | 758300 |
| 2024-05-07 | 20.73 | $20.91 | 640800 |
| 2024-05-06 | 20.93 | $20.76 | 764700 |
| 2024-05-03 | 21.25 | $21.78 | 596100 |
| 2024-05-02 | 21.34 | $21.12 | 594200 |
| 2024-05-01 | 21.69 | $21.05 | 548800 |
| 2024-04-30 | 22.17 | $22.02 | 528300 |
| 2024-04-29 | 22.48 | $22.52 | 523700 |
| 2024-04-26 | 22.72 | $22.27 | 940100 |
| 2024-04-25 | 23.12 | $23.04 | 583900 |
| 2024-04-24 | 23.40 | $23.30 | 1.0M |
| 2024-04-23 | 23.68 | $24.00 | 881000 |
| 2024-04-22 | 23.83 | $23.55 | 795000 |
| 2024-04-19 | 24.18 | $23.78 | 906700 |
| 2024-04-18 | 24.56 | $22.75 | 877500 |
| 2024-04-17 | 25.38 | $22.65 | 908800 |
| 2024-04-16 | 26.44 | $25.22 | 738100 |
| 2024-04-15 | 26.93 | $24.52 | 1.0M |
| 2024-04-12 | 27.77 | $25.58 | 769600 |
| 2024-04-11 | 28.47 | $27.60 | 784200 |
| 2024-04-10 | 28.70 | $28.55 | 914100 |
| 2024-04-09 | 28.68 | $30.01 | 706700 |
| 2024-04-08 | 28.21 | $29.28 | 584900 |
| 2024-04-05 | 27.88 | $28.18 | 712100 |
| 2024-04-04 | 27.85 | $28.01 | 862400 |
| 2024-04-03 | 27.88 | $27.46 | 767500 |
| 2024-04-02 | 28.12 | $27.42 | 998500 |
| 2024-04-01 | 28.45 | $28.93 | 873800 |
| 2024-03-28 | 28.39 | $31.11 | 990100 |
| 2024-03-27 | 27.66 | $30.00 | 754200 |
| 2024-03-26 | 27.15 | $29.15 | 1.1M |
| 2024-03-25 | 26.85 | $28.96 | 887900 |
| 2024-03-22 | 26.58 | $29.15 | 897700 |
| 2024-03-21 | 26.24 | $28.75 | 1.3M |
| 2024-03-20 | 26.02 | $27.07 | 814300 |
| 2024-03-19 | 26.33 | $27.13 | 1.2M |
| 2024-03-18 | 26.77 | $26.60 | 1.8M |
| 2024-03-15 | 27.53 | $28.01 | 5.8M |
| 2024-03-14 | 28.07 | $28.35 | 1.3M |
| 2024-03-13 | 28.69 | $29.50 | 665400 |
| 2024-03-12 | 29.15 | $29.51 | 766300 |
| 2024-03-11 | 29.77 | $30.04 | 770000 |
| 2024-03-08 | 30.43 | $30.41 | 624600 |
| 2024-03-07 | 31.18 | $31.30 | 2.1M |
| 2024-03-06 | 31.88 | $30.75 | 1.1M |
| 2024-03-05 | 32.98 | $30.26 | 1.0M |
| 2024-03-04 | 34.53 | $31.78 | 2.2M |
| 2024-03-01 | 36.00 | $32.04 | 2.7M |
| 2024-02-29 | 37.75 | $37.13 | 1.5M |
| 2024-02-28 | 38.32 | $39.15 | 551500 |
| 2024-02-27 | 38.41 | $40.15 | 520200 |
| 2024-02-26 | 38.26 | $39.67 | 746200 |
| 2024-02-23 | 38.27 | $40.07 | 853500 |
| 2024-02-22 | 38.21 | $38.89 | 889500 |
| 2024-02-21 | 38.56 | $39.67 | 923600 |
| 2024-02-20 | 38.80 | $40.89 | 646200 |
| 2024-02-16 | 38.77 | $39.27 | 797800 |
| 2024-02-15 | 39.31 | $41.03 | 898600 |
| 2024-02-14 | 39.47 | $41.15 | 618700 |
| 2024-02-13 | 39.70 | $40.41 | 750700 |
| 2024-02-12 | 40.29 | $42.80 | 696800 |
| 2024-02-09 | 40.31 | $41.43 | 702300 |
| 2024-02-08 | 40.86 | $42.62 | 559100 |
| 2024-02-07 | 41.22 | $44.29 | 633500 |
| 2024-02-06 | 41.21 | $43.49 | 462700 |
| 2024-02-05 | 41.54 | $42.21 | 539100 |
| 2024-02-02 | 42.43 | $43.69 | 673800 |
| 2024-02-01 | 43.14 | $43.72 | 734200 |
| 2024-01-31 | 44.08 | $44.33 | 728200 |
| 2024-01-30 | 45.12 | $45.31 | 727600 |
| 2024-01-29 | 46.16 | $46.68 | 551400 |
| 2024-01-26 | 47.08 | $46.55 | 404100 |
| 2024-01-25 | 48.32 | $46.87 | 770300 |
| 2024-01-24 | 49.81 | $48.81 | 1.0M |
| 2024-01-23 | 51.08 | $49.66 | 1.6M |
| 2024-01-22 | 52.42 | $53.00 | 2.9M |
| 2024-01-19 | 53.07 | $51.30 | 467900 |
| 2024-01-18 | 54.45 | $52.47 | 484100 |
| 2024-01-17 | 55.81 | $53.05 | 786500 |
| 2024-01-16 | 57.34 | $53.62 | 697300 |
| 2024-01-12 | 59.07 | $56.34 | 428000 |
| 2024-01-11 | 60.34 | $56.48 | 818200 |
| 2024-01-10 | 61.87 | $57.82 | 891800 |
| 2024-01-09 | 63.32 | $63.38 | 225700 |
| 2024-01-08 | 63.33 | $64.28 | 300400 |
| 2024-01-05 | 63.08 | $62.45 | 357200 |
| 2024-01-04 | 63.35 | $63.93 | 630000 |
| 2024-01-03 | 63.22 | $61.93 | 403700 |
| 2024-01-02 | 63.70 | $62.22 | 258800 |
| 2023-12-29 | 64.20 | $62.87 | 215300 |
| 2023-12-28 | 64.61 | $63.71 | 151200 |
| 2023-12-27 | 64.84 | $63.93 | 237300 |
| 2023-12-26 | 65.05 | $65.08 | 126800 |
| 2023-12-22 | 64.94 | $65.61 | 306700 |
| 2023-12-21 | 64.64 | $65.53 | 479900 |
| 2023-12-20 | 64.29 | $63.63 | 427600 |
| 2023-12-19 | 64.48 | $65.78 | 383100 |
| 2023-12-18 | 64.03 | $64.12 | 322300 |
| 2023-12-15 | 64.01 | $64.05 | 1.5M |
| 2023-12-14 | 64.02 | $65.36 | 294700 |
| 2023-12-13 | 63.62 | $64.02 | 461300 |
| 2023-12-12 | 63.57 | $63.71 | 228600 |
| 2023-12-11 | 63.62 | $63.45 | 206500 |
| 2023-12-08 | 63.78 | $63.53 | 221900 |
| 2023-12-07 | 63.95 | $63.74 | 280000 |
| 2023-12-06 | 64.11 | $63.93 | 322800 |
| 2023-12-05 | 64.26 | $64.76 | 180500 |
| 2023-12-04 | 64.19 | $66.20 | 203900 |
| 2023-12-01 | 63.66 | $65.58 | 267800 |
| 2023-11-30 | 63.23 | $63.53 | 314900 |
| 2023-11-29 | 63.38 | $63.52 | 279300 |
| 2023-11-28 | 63.59 | $63.53 | 171500 |
| 2023-11-27 | 63.86 | $63.30 | 223400 |
| 2023-11-24 | 64.29 | $65.01 | 64900 |
| 2023-11-22 | 64.30 | $64.72 | 361800 |
| 2023-11-21 | 64.42 | $64.91 | 314100 |
| 2023-11-20 | 64.53 | $65.63 | 314000 |
| 2023-11-17 | 64.46 | $65.83 | 907800 |
| 2023-11-16 | 64.34 | $64.76 | 331100 |
| 2023-11-15 | 64.56 | $66.47 | 449900 |
| 2023-11-14 | 64.32 | $66.35 | 710700 |
| 2023-11-13 | 64.10 | $63.94 | 235900 |
| 2023-11-10 | 64.64 | $64.57 | 193600 |
| 2023-11-09 | 65.12 | $64.09 | 206500 |
| 2023-11-08 | 65.90 | $64.61 | 277300 |
| 2023-11-07 | 66.71 | $66.53 | 239500 |
| 2023-11-06 | 67.12 | $66.96 | 248000 |
| 2023-11-03 | 67.51 | $66.23 | 320400 |
| 2023-11-02 | 68.24 | $65.38 | 592600 |
| 2023-11-01 | 69.41 | $62.67 | 581300 |
| 2023-10-31 | 71.72 | $64.41 | 882100 |
| 2023-10-30 | 73.98 | $70.98 | 602100 |
| 2023-10-27 | 74.64 | $70.36 | 574200 |
| 2023-10-26 | 75.62 | $71.86 | 1.6M |
| 2023-10-25 | 76.30 | $72.99 | 319700 |
| 2023-10-24 | 76.75 | $74.46 | 386200 |
| 2023-10-23 | 76.78 | $74.20 | 475800 |
| 2023-10-20 | 76.87 | $75.56 | 407000 |
| 2023-10-19 | 76.50 | $76.01 | 505100 |
| 2023-10-18 | 75.87 | $75.28 | 331400 |
| 2023-10-17 | 75.28 | $77.28 | 1.3M |
| 2023-10-16 | 73.90 | $74.33 | 396200 |
| 2023-10-13 | 73.12 | $72.03 | 442800 |
| 2023-10-12 | 72.87 | $71.73 | 250300 |
| 2023-10-11 | 72.64 | $72.91 | 626400 |
| 2023-10-10 | 71.96 | $72.76 | 457600 |
| 2023-10-09 | 71.16 | $72.65 | 669900 |
| 2023-10-06 | 70.20 | $71.40 | 462100 |
| 2023-10-05 | 69.43 | $70.58 | 908000 |
| 2023-10-04 | 68.75 | $70.90 | 382300 |
| 2023-10-03 | 67.82 | $69.67 | 418100 |
| 2023-10-02 | 67.10 | $68.07 | 820900 |
| 2023-09-29 | 66.74 | $68.74 | 554600 |
| 2023-09-28 | 66.12 | $67.75 | 446100 |
| 2023-09-27 | 65.72 | $65.90 | 496400 |
| 2023-09-26 | 65.84 | $65.65 | 439800 |
| 2023-09-25 | 66.11 | $66.65 | 395600 |
| 2023-09-22 | 66.17 | $65.70 | 356800 |
| 2023-09-21 | 66.59 | $66.76 | 343700 |
| 2023-09-20 | 66.82 | $66.86 | 269800 |
| 2023-09-19 | 67.11 | $68.44 | 360900 |
| 2023-09-18 | 67.02 | $69.27 | 778200 |
| 2023-09-15 | 66.70 | $69.15 | 1.6M |
| 2023-09-14 | 66.42 | $68.96 | 564500 |
| 2023-09-13 | 66.21 | $69.84 | 748900 |
| 2023-09-12 | 65.76 | $69.94 | 791300 |
| 2023-09-11 | 65.26 | $68.83 | 659300 |
| 2023-09-08 | 65.11 | $69.74 | 622400 |
| 2023-09-07 | 64.74 | $70.17 | 496300 |
| 2023-09-06 | 64.28 | $70.94 | 625000 |
| 2023-09-05 | 63.60 | $70.04 | 500600 |
| 2023-09-01 | 63.20 | $71.72 | 344900 |
| 2023-08-31 | 62.33 | $70.82 | 492300 |
| 2023-08-30 | 61.73 | $72.00 | 791400 |
| 2023-08-29 | 60.82 | $73.77 | 1.1M |
| 2023-08-28 | 59.35 | $70.89 | 908400 |
| 2023-08-25 | 58.69 | $71.21 | 1.0M |
| 2023-08-24 | 58.04 | $68.15 | 1.1M |
| 2023-08-23 | 58.48 | $64.75 | 1.1M |
| 2023-08-22 | 60.36 | $62.80 | 996000 |
| 2023-08-21 | 63.54 | $65.16 | 1.4M |
| 2023-08-18 | 66.95 | $64.58 | 1.1M |
| 2023-08-17 | 71.54 | $63.41 | 2.3M |
| 2023-08-16 | 77.75 | $64.30 | 1.1M |
| 2023-08-15 | 85.25 | $67.44 | 1.0M |
| 2023-08-14 | 93.56 | $73.23 | 1.3M |
| 2023-08-11 | 101.97 | $77.65 | 2.9M |
| 2023-08-10 | 110.89 | $104.02 | 524000 |
| 2023-08-09 | 113.44 | $110.00 | 111800 |
| 2023-08-08 | 114.65 | $110.00 | 105100 |
| 2023-08-07 | 116.11 | $111.05 | 142800 |
| 2023-08-04 | 117.53 | $110.34 | 176400 |
| 2023-08-03 | 119.45 | $112.16 | 263100 |
| 2023-08-02 | 121.16 | $118.91 | 146400 |
| 2023-08-01 | 121.04 | $118.50 | 148000 |
| 2023-07-31 | 120.96 | $118.84 | 217400 |
| 2023-07-28 | 120.67 | $119.19 | 247700 |
| 2023-07-27 | 120.13 | $118.09 | 191400 |
| 2023-07-26 | 119.74 | $120.00 | 167000 |
| 2023-07-25 | 118.58 | $118.27 | 188300 |
| 2023-07-24 | 117.64 | $119.32 | 169600 |
| 2023-07-21 | 116.09 | $118.02 | 245100 |
| 2023-07-20 | 114.53 | $116.93 | 110600 |
| 2023-07-19 | 112.92 | $117.84 | 165900 |
| 2023-07-18 | 110.62 | $112.81 | 145200 |
| 2023-07-17 | 109.36 | $109.00 | 90300 |
| 2023-07-14 | 109.00 | $108.31 | 98900 |
| 2023-07-13 | 108.73 | $108.42 | 105600 |
| 2023-07-12 | 108.34 | $109.66 | 199000 |
| 2023-07-11 | 107.43 | $109.06 | 106100 |
| 2023-07-10 | 106.49 | $107.63 | 112100 |
| 2023-07-07 | 105.76 | $105.72 | 203000 |
| 2023-07-06 | 105.46 | $103.24 | 118100 |
| 2023-07-05 | 105.85 | $103.93 | 142900 |
| 2023-07-03 | 106.07 | $106.08 | 65900 |
| 2023-06-30 | 105.64 | $106.11 | 106800 |
| 2023-06-29 | 105.08 | $107.83 | 137200 |
| 2023-06-28 | 103.82 | $104.70 | 101300 |
| 2023-06-27 | 103.26 | $103.82 | 150300 |
| 2023-06-26 | 102.84 | $101.50 | 97600 |
| 2023-06-23 | 103.04 | $99.47 | 324200 |
| 2023-06-22 | 103.92 | $101.38 | 267900 |
| 2023-06-21 | 104.36 | $103.28 | 131100 |
| 2023-06-20 | 104.26 | $102.78 | 132400 |
| 2023-06-16 | 104.28 | $104.54 | 530200 |
| 2023-06-15 | 103.71 | $104.18 | 215600 |
| 2023-06-14 | 103.11 | $104.05 | 187500 |
| 2023-06-13 | 102.39 | $102.17 | 130200 |
| 2023-06-12 | 102.08 | $101.74 | 124800 |
| 2023-06-09 | 101.83 | $101.96 | 142800 |
| 2023-06-08 | 101.43 | $103.79 | 146400 |
| 2023-06-07 | 100.36 | $104.28 | 191900 |
| 2023-06-06 | 98.88 | $101.31 | 220300 |
| 2023-06-05 | 98.02 | $98.55 | 186200 |
| 2023-06-02 | 97.86 | $101.52 | 139000 |
| 2023-06-01 | 96.73 | $98.15 | 123400 |
| 2023-05-31 | 96.43 | $97.27 | 220900 |
| 2023-05-30 | 96.38 | $98.31 | 65500 |
| 2023-05-26 | 96.00 | $98.20 | 90300 |
| 2023-05-25 | 95.60 | $97.19 | 153600 |
| 2023-05-24 | 95.47 | $95.16 | 119800 |
| 2023-05-23 | 95.99 | $98.02 | 181100 |
| 2023-05-22 | 95.75 | $98.32 | 131300 |
| 2023-05-19 | 95.41 | $98.54 | 143200 |
| 2023-05-18 | 94.96 | $98.54 | 167300 |
| 2023-05-17 | 94.46 | $97.00 | 131100 |
| 2023-05-16 | 94.39 | $95.54 | 83400 |
| 2023-05-15 | 94.83 | $96.58 | 131700 |
| 2023-05-12 | 95.10 | $95.98 | 149300 |
| 2023-05-11 | 95.68 | $96.58 | 142800 |
| 2023-05-10 | 96.25 | $96.10 | 99400 |
| 2023-05-09 | 97.16 | $95.82 | 107300 |
| 2023-05-08 | 98.41 | $96.69 | 113400 |
| 2023-05-05 | 99.71 | $97.27 | 123200 |
| 2023-05-04 | 101.15 | $97.29 | 209400 |
| 2023-05-03 | 102.94 | $98.68 | 186300 |
| 2023-05-02 | 104.71 | $98.62 | 340400 |
| 2023-05-01 | 106.89 | $106.70 | 186500 |
| 2023-04-28 | 107.00 | $105.51 | 302500 |
| 2023-04-27 | 107.51 | $104.40 | 300000 |
| 2023-04-26 | 108.47 | $102.82 | 405600 |
| 2023-04-25 | 110.13 | $106.61 | 145500 |
| 2023-04-24 | 110.93 | $110.35 | 116400 |
| 2023-04-21 | 110.70 | $110.28 | 134900 |
| 2023-04-20 | 110.40 | $111.50 | 138100 |
| 2023-04-19 | 109.63 | $109.51 | 147200 |
| 2023-04-18 | 109.28 | $109.01 | 181100 |
| 2023-04-17 | 109.00 | $109.71 | 118900 |
| 2023-04-14 | 108.41 | $110.33 | 86800 |
| 2023-04-13 | 107.47 | $108.42 | 116300 |
| 2023-04-12 | 106.92 | $108.87 | 61500 |
| 2023-04-11 | 106.09 | $108.83 | 109600 |
| 2023-04-10 | 105.08 | $107.80 | 127300 |
| 2023-04-06 | 104.17 | $102.69 | 88900 |
| 2023-04-05 | 104.69 | $103.87 | 133300 |
| 2023-04-04 | 104.95 | $104.06 | 87500 |
| 2023-04-03 | 105.20 | $106.41 | 116800 |
| 2023-03-31 | 104.76 | $107.76 | 168400 |
| 2023-03-30 | 103.80 | $104.87 | 76200 |
| 2023-03-29 | 103.55 | $104.92 | 116500 |
| 2023-03-28 | 103.24 | $104.31 | 112800 |
| 2023-03-27 | 103.07 | $104.11 | 127100 |
| 2023-03-24 | 102.94 | $102.53 | 108400 |
| 2023-03-23 | 103.29 | $101.66 | 146500 |
| 2023-03-22 | 104.01 | $102.83 | 123600 |
| 2023-03-21 | 104.53 | $104.34 | 150500 |
| 2023-03-20 | 104.69 | $103.98 | 125000 |
| 2023-03-17 | 105.00 | $103.13 | 422700 |
| 2023-03-16 | 105.66 | $105.91 | 156800 |
| 2023-03-15 | 105.58 | $104.07 | 218700 |
| 2023-03-14 | 106.06 | $105.68 | 220200 |
| 2023-03-13 | 106.14 | $105.65 | 181700 |
| 2023-03-10 | 106.23 | $105.34 | 183200 |
| 2023-03-09 | 106.45 | $107.13 | 147800 |
| 2023-03-08 | 106.14 | $107.74 | 142200 |
| 2023-03-07 | 105.56 | $105.96 | 135500 |
| 2023-03-06 | 105.42 | $106.56 | 154900 |
| 2023-03-03 | 105.06 | $107.38 | 149000 |
| 2023-03-02 | 104.36 | $106.00 | 99800 |
| 2023-03-01 | 103.96 | $104.06 | 116600 |
| 2023-02-28 | 104.09 | $103.21 | 150600 |
| 2023-02-27 | 104.53 | $104.77 | 116500 |
| 2023-02-24 | 104.59 | $105.88 | 260500 |
| 2023-02-23 | 104.31 | $104.75 | 128300 |
| 2023-02-22 | 104.34 | $103.44 | 232700 |
| 2023-02-21 | 104.80 | $102.94 | 285300 |
| 2023-02-17 | 105.53 | $107.39 | 297500 |
| 2023-02-16 | 105.01 | $103.64 | 278100 |
| 2023-02-15 | 105.58 | $103.91 | 185000 |
| 2023-02-14 | 106.18 | $104.47 | 498700 |
| 2023-02-13 | 106.74 | $102.57 | 337800 |
| 2023-02-10 | 108.02 | $100.70 | 497500 |
| 2023-02-09 | 110.15 | $97.81 | 594400 |
| 2023-02-08 | 113.63 | $114.17 | 247500 |
| 2023-02-07 | 112.64 | $115.42 | 167200 |
| 2023-02-06 | 110.99 | $112.31 | 102900 |
| 2023-02-03 | 109.92 | $112.97 | 153700 |
| 2023-02-02 | 108.38 | $113.09 | 150500 |
| 2023-02-01 | 106.43 | $110.54 | 170300 |
| 2023-01-31 | 104.84 | $107.85 | 149000 |
| 2023-01-30 | 103.76 | $103.75 | 136200 |
| 2023-01-27 | 103.73 | $105.56 | 86600 |
| 2023-01-26 | 103.13 | $104.60 | 68700 |
| 2023-01-25 | 102.71 | $105.42 | 88300 |
| 2023-01-24 | 101.94 | $104.91 | 105100 |
| 2023-01-23 | 101.19 | $104.49 | 148800 |
| 2023-01-20 | 100.43 | $101.16 | 147300 |
| 2023-01-19 | 100.58 | $100.59 | 132200 |
| 2023-01-18 | 100.98 | $100.54 | 155300 |
| 2023-01-17 | 101.51 | $100.66 | 247200 |
| 2023-01-13 | 102.14 | $101.63 | 132000 |
| 2023-01-12 | 102.62 | $102.76 | 182900 |
| 2023-01-11 | 102.88 | $103.01 | 216500 |
| 2023-01-10 | 103.13 | $103.45 | 171700 |
| 2023-01-09 | 103.32 | $105.58 | 136500 |
| 2023-01-06 | 102.90 | $105.09 | 95800 |
| 2023-01-05 | 102.57 | $102.35 | 226500 |
| 2023-01-04 | 103.06 | $101.52 | 303700 |
| 2023-01-03 | 103.94 | $104.70 | 91300 |
| 2022-12-30 | 104.03 | $104.89 | 149200 |
| 2022-12-29 | 104.11 | $105.90 | 95100 |
| 2022-12-28 | 103.90 | $105.14 | 169400 |
| 2022-12-27 | 103.91 | $106.03 | 138900 |
| 2022-12-23 | 103.68 | $105.40 | 70000 |
| 2022-12-22 | 103.61 | $104.44 | 117000 |
| 2022-12-21 | 103.87 | $104.51 | 90100 |
| 2022-12-20 | 104.20 | $102.55 | 109300 |
| 2022-12-19 | 105.24 | $103.79 | 146100 |
| 2022-12-16 | 106.15 | $105.25 | 478600 |
| 2022-12-15 | 106.80 | $105.69 | 177800 |
| 2022-12-14 | 107.48 | $108.48 | 260300 |
| 2022-12-13 | 107.43 | $106.40 | 382600 |
| 2022-12-12 | 108.04 | $107.76 | 218300 |
| 2022-12-09 | 108.36 | $106.22 | 132700 |
| 2022-12-08 | 109.24 | $107.43 | 168700 |
| 2022-12-07 | 109.92 | $108.03 | 117500 |
| 2022-12-06 | 110.56 | $107.45 | 198500 |
| 2022-12-05 | 111.50 | $108.22 | 262600 |
| 2022-12-02 | 112.39 | $111.73 | 109400 |
| 2022-12-01 | 112.33 | $111.26 | 91800 |
| 2022-11-30 | 112.37 | $112.37 | 218900 |
| 2022-11-29 | 112.04 | $109.90 | 99700 |
| 2022-11-28 | 112.38 | $109.77 | 200500 |
| 2022-11-25 | 112.80 | $110.64 | 65700 |
| 2022-11-23 | 112.99 | $111.39 | 154200 |
| 2022-11-22 | 112.94 | $109.36 | 160000 |
| 2022-11-21 | 113.47 | $109.97 | 232600 |
| 2022-11-18 | 113.86 | $110.63 | 169500 |
| 2022-11-17 | 114.06 | $110.38 | 190700 |
| 2022-11-16 | 114.31 | $111.54 | 209800 |
| 2022-11-15 | 114.17 | $114.78 | 162400 |
| 2022-11-14 | 112.90 | $113.36 | 168500 |
| 2022-11-11 | 111.73 | $114.93 | 275200 |
| 2022-11-10 | 109.73 | $112.98 | 195400 |
| 2022-11-09 | 107.84 | $105.82 | 111100 |
| 2022-11-08 | 107.76 | $108.57 | 187200 |
| 2022-11-07 | 106.73 | $107.95 | 116700 |
| 2022-11-04 | 105.63 | $105.26 | 185100 |
| 2022-11-03 | 105.08 | $103.24 | 173200 |
| 2022-11-02 | 105.01 | $103.20 | 175000 |
| 2022-11-01 | 104.88 | $106.25 | 128500 |
| 2022-10-31 | 103.72 | $105.87 | 247800 |
| 2022-10-28 | 102.37 | $104.53 | 221600 |
| 2022-10-27 | 101.12 | $101.51 | 418200 |
| 2022-10-26 | 100.52 | $103.00 | 439100 |
| 2022-10-25 | 99.29 | $100.90 | 153900 |
| 2022-10-24 | 98.43 | $98.98 | 114300 |
| 2022-10-21 | 97.98 | $96.29 | 134400 |
| 2022-10-20 | 98.26 | $95.17 | 149400 |
| 2022-10-19 | 98.94 | $98.03 | 139700 |
| 2022-10-18 | 98.85 | $101.13 | 289300 |
| 2022-10-17 | 97.73 | $98.58 | 279200 |
| 2022-10-14 | 97.15 | $97.39 | 120500 |
| 2022-10-13 | 96.82 | $98.83 | 219800 |
| 2022-10-12 | 95.94 | $97.20 | 208300 |
| 2022-10-11 | 95.39 | $96.59 | 169900 |
| 2022-10-10 | 94.90 | $96.73 | 91000 |
| 2022-10-07 | 94.27 | $95.93 | 337200 |
| 2022-10-06 | 93.77 | $97.81 | 337400 |
| 2022-10-05 | 92.57 | $97.00 | 208900 |
| 2022-10-04 | 91.38 | $97.47 | 183700 |
| 2022-10-03 | 89.83 | $93.61 | 81500 |
| 2022-09-30 | 89.20 | $90.26 | 191700 |
| 2022-09-29 | 89.54 | $91.82 | 131300 |
| 2022-09-28 | 89.52 | $93.29 | 109500 |
| 2022-09-27 | 89.08 | $90.64 | 186200 |
| 2022-09-26 | 89.44 | $89.32 | 136100 |
| 2022-09-23 | 90.37 | $89.53 | 257100 |
| 2022-09-22 | 91.49 | $91.09 | 89600 |
| 2022-09-21 | 92.42 | $92.69 | 97800 |
| 2022-09-20 | 93.09 | $92.65 | 167500 |
| 2022-09-19 | 93.98 | $93.93 | 124000 |
| 2022-09-16 | 94.70 | $91.52 | 328400 |
| 2022-09-15 | 96.39 | $96.25 | 203500 |
| 2022-09-14 | 96.98 | $98.46 | 157600 |
| 2022-09-13 | 97.04 | $98.79 | 171500 |
| 2022-09-12 | 97.03 | $102.11 | 193400 |
| 2022-09-09 | 96.02 | $97.99 | 122000 |
| 2022-09-08 | 96.13 | $95.52 | 131800 |
| 2022-09-07 | 97.09 | $97.54 | 217600 |
| 2022-09-06 | 97.66 | $96.78 | 137700 |
| 2022-09-02 | 98.64 | $96.09 | 131500 |
| 2022-09-01 | 100.08 | $97.74 | 155800 |
| 2022-08-31 | 101.33 | $97.04 | 249300 |
| 2022-08-30 | 103.10 | $98.93 | 153500 |
| 2022-08-29 | 104.66 | $100.01 | 253000 |
| 2022-08-26 | 106.21 | $102.44 | 139300 |
| 2022-08-25 | 107.32 | $105.35 | 113000 |
| 2022-08-24 | 107.71 | $103.89 | 106500 |
| 2022-08-23 | 108.63 | $104.49 | 222400 |
| 2022-08-22 | 109.51 | $105.75 | 126900 |
| 2022-08-19 | 110.13 | $107.30 | 133700 |
| 2022-08-18 | 110.35 | $108.03 | 117300 |
| 2022-08-17 | 110.31 | $106.77 | 112000 |
| 2022-08-16 | 110.60 | $109.09 | 153300 |
| 2022-08-15 | 110.15 | $109.06 | 153800 |
| 2022-08-12 | 109.53 | $108.07 | 138900 |
| 2022-08-11 | 109.01 | $108.55 | 188000 |
| 2022-08-10 | 108.15 | $107.52 | 489600 |
| 2022-08-09 | 107.36 | $105.10 | 114300 |
| 2022-08-08 | 107.08 | $105.49 | 104200 |
| 2022-08-05 | 106.55 | $105.46 | 102800 |
| 2022-08-04 | 105.83 | $105.51 | 106800 |
| 2022-08-03 | 104.86 | $105.00 | 90200 |
| 2022-08-02 | 103.77 | $104.54 | 109800 |
| 2022-08-01 | 102.51 | $105.15 | 164700 |
| 2022-07-29 | 100.73 | $104.93 | 128300 |
| 2022-07-28 | 98.56 | $102.15 | 194000 |
| 2022-07-27 | 96.77 | $98.00 | 163700 |
| 2022-07-26 | 95.85 | $95.58 | 105800 |
| 2022-07-25 | 95.47 | $95.75 | 96400 |
| 2022-07-22 | 94.92 | $96.69 | 96600 |
| 2022-07-21 | 93.94 | $97.40 | 130300 |
| 2022-07-20 | 92.49 | $96.25 | 150800 |
| 2022-07-19 | 91.07 | $95.75 | 175000 |
| 2022-07-18 | 89.51 | $90.33 | 78900 |
| 2022-07-15 | 89.33 | $89.27 | 79700 |
| 2022-07-14 | 89.45 | $87.37 | 55400 |
| 2022-07-13 | 90.21 | $87.57 | 65500 |
| 2022-07-12 | 91.07 | $90.05 | 127900 |
| 2022-07-11 | 91.34 | $90.92 | 118800 |
| 2022-07-08 | 91.40 | $92.15 | 72500 |
| 2022-07-07 | 91.08 | $92.72 | 65500 |
| 2022-07-06 | 90.50 | $91.24 | 111100 |
| 2022-07-05 | 90.28 | $92.92 | 171700 |
| 2022-07-01 | 89.48 | $91.35 | 87000 |
| 2022-06-30 | 89.02 | $91.96 | 149100 |
| 2022-06-29 | 88.29 | $90.24 | 127300 |
| 2022-06-28 | 87.96 | $89.21 | 81600 |
| 2022-06-27 | 87.91 | $91.71 | 91800 |
| 2022-06-24 | 87.09 | $91.50 | 285300 |
| 2022-06-23 | 86.20 | $86.31 | 80600 |
| 2022-06-22 | 86.80 | $84.99 | 132900 |
| 2022-06-21 | 88.00 | $86.37 | 135800 |
| 2022-06-17 | 89.06 | $85.53 | 290600 |
| 2022-06-16 | 90.64 | $87.12 | 148300 |
| 2022-06-15 | 92.09 | $90.92 | 115100 |
| 2022-06-14 | 92.68 | $90.46 | 106400 |
| 2022-06-13 | 93.55 | $90.18 | 145500 |
| 2022-06-10 | 94.70 | $92.58 | 164200 |
| 2022-06-09 | 95.35 | $93.70 | 114600 |
| 2022-06-08 | 95.78 | $93.87 | 87300 |
| 2022-06-07 | 96.24 | $97.16 | 99600 |
| 2022-06-06 | 95.76 | $98.66 | 86200 |
| 2022-06-03 | 94.68 | $96.85 | 102100 |
| 2022-06-02 | 93.94 | $96.61 | 79900 |
| 2022-06-01 | 93.11 | $93.41 | 136600 |
| 2022-05-31 | 93.13 | $93.19 | 431300 |
| 2022-05-27 | 93.23 | $94.15 | 107100 |
| 2022-05-26 | 93.06 | $93.94 | 158200 |
| 2022-05-25 | 92.94 | $92.60 | 141000 |
| 2022-05-24 | 93.22 | $92.83 | 155600 |
| 2022-05-23 | 93.50 | $92.21 | 107300 |
| 2022-05-20 | 94.05 | $92.99 | 277300 |
| 2022-05-19 | 94.48 | $90.82 | 324900 |
| 2022-05-18 | 95.70 | $89.68 | 258100 |
| 2022-05-17 | 97.53 | $98.20 | 99300 |
| 2022-05-16 | 97.06 | $94.33 | 390800 |
| 2022-05-13 | 97.70 | $96.19 | 196600 |
| 2022-05-12 | 97.88 | $95.05 | 119500 |
| 2022-05-11 | 98.43 | $93.70 | 168600 |
| 2022-05-10 | 99.50 | $97.45 | 138200 |
| 2022-05-09 | 99.59 | $97.26 | 304400 |
| 2022-05-06 | 99.72 | $99.47 | 161600 |
| 2022-05-05 | 99.14 | $99.56 | 118200 |
| 2022-05-04 | 98.37 | $102.58 | 133000 |
| 2022-05-03 | 96.45 | $98.11 | 172700 |
| 2022-05-02 | 95.51 | $99.28 | 194200 |
| 2022-04-29 | 93.97 | $96.97 | 229800 |
| 2022-04-28 | 92.83 | $98.00 | 266700 |
| 2022-04-27 | 91.12 | $90.16 | 279900 |
| 2022-04-26 | 91.53 | $91.84 | 219500 |
| 2022-04-25 | 91.52 | $93.78 | 229900 |
| 2022-04-22 | 90.90 | $92.83 | 246100 |
| 2022-04-21 | 90.48 | $95.24 | 200900 |
| 2022-04-20 | 89.24 | $94.24 | 269800 |
| 2022-04-19 | 88.07 | $92.47 | 270600 |
| 2022-04-18 | 87.27 | $91.57 | 264800 |
| 2022-04-14 | 86.64 | $90.85 | 306300 |
| 2022-04-13 | 86.16 | $90.45 | 245200 |
| 2022-04-12 | 85.78 | $87.10 | 273000 |
| 2022-04-11 | 86.45 | $85.86 | 221000 |
| 2022-04-08 | 87.75 | $85.40 | 291200 |
| 2022-04-07 | 89.56 | $86.07 | 257700 |
| 2022-04-06 | 91.62 | $86.95 | 195600 |
| 2022-04-05 | 93.90 | $88.02 | 290700 |
| 2022-04-04 | 96.40 | $92.41 | 200700 |
| 2022-04-01 | 98.09 | $93.33 | 428100 |
| 2022-03-31 | 99.87 | $97.78 | 231200 |
| 2022-03-30 | 100.65 | $98.43 | 102400 |
| 2022-03-29 | 101.41 | $101.37 | 213600 |
| 2022-03-28 | 101.41 | $100.28 | 224500 |
| 2022-03-25 | 101.75 | $99.14 | 154200 |
| 2022-03-24 | 102.53 | $100.34 | 86000 |
| 2022-03-23 | 103.10 | $99.46 | 132700 |
| 2022-03-22 | 104.06 | $103.95 | 104900 |
| 2022-03-21 | 103.80 | $104.16 | 72100 |
| 2022-03-18 | 103.40 | $106.21 | 202700 |
| 2022-03-17 | 102.27 | $105.70 | 59100 |
| 2022-03-16 | 101.04 | $104.87 | 157500 |
| 2022-03-15 | 99.82 | $100.93 | 116700 |
| 2022-03-14 | 99.59 | $101.60 | 156700 |
| 2022-03-11 | 99.13 | $100.24 | 163700 |
| 2022-03-10 | 99.01 | $99.93 | 190700 |
| 2022-03-09 | 99.00 | $100.84 | 181600 |
| 2022-03-08 | 98.72 | $97.65 | 210700 |
| 2022-03-07 | 99.42 | $94.36 | 186600 |
| 2022-03-04 | 101.35 | $102.80 | 262600 |
| 2022-03-03 | 101.05 | $104.15 | 102200 |
| 2022-03-02 | 100.28 | $103.01 | 93300 |
| 2022-03-01 | 99.73 | $100.80 | 157400 |
| 2022-02-28 | 99.80 | $103.18 | 126500 |
| 2022-02-25 | 99.16 | $103.47 | 89000 |
| 2022-02-24 | 98.35 | $101.36 | 183000 |
| 2022-02-23 | 98.07 | $98.25 | 116000 |
| 2022-02-22 | 98.78 | $98.63 | 136900 |
| 2022-02-18 | 99.58 | $99.77 | 242600 |
| 2022-02-17 | 100.24 | $100.40 | 129700 |
| 2022-02-16 | 100.91 | $102.16 | 178400 |
| 2022-02-15 | 101.21 | $102.18 | 174400 |
| 2022-02-14 | 101.63 | $100.42 | 224500 |
| 2022-02-11 | 102.75 | $100.99 | 223600 |
| 2022-02-10 | 103.98 | $101.00 | 343100 |
| 2022-02-09 | 105.52 | $110.43 | 217500 |
| 2022-02-08 | 104.45 | $106.29 | 94600 |
| 2022-02-07 | 104.50 | $104.77 | 122600 |
| 2022-02-04 | 105.09 | $105.43 | 85000 |
| 2022-02-03 | 105.63 | $107.79 | 88100 |
| 2022-02-02 | 105.60 | $110.17 | 131300 |
| 2022-02-01 | 104.85 | $110.69 | 230300 |
| 2022-01-31 | 103.83 | $106.30 | 139800 |
| 2022-01-28 | 104.04 | $103.39 | 136600 |
| 2022-01-27 | 105.27 | $101.45 | 126600 |
| 2022-01-26 | 107.44 | $104.38 | 126900 |
| 2022-01-25 | 109.21 | $108.29 | 125800 |
| 2022-01-24 | 110.17 | $113.07 | 146800 |
| 2022-01-21 | 109.86 | $108.55 | 125300 |
| 2022-01-20 | 110.94 | $108.05 | 72000 |
| 2022-01-19 | 112.44 | $110.49 | 174700 |
| 2022-01-18 | 113.52 | $111.57 | 91400 |
| 2022-01-14 | 114.51 | $112.66 | 111000 |
| 2022-01-13 | 115.37 | $113.94 | 99400 |
| 2022-01-12 | 116.02 | $112.88 | 94500 |
| 2022-01-11 | 117.13 | $113.62 | 144500 |
| 2022-01-10 | 118.23 | $112.63 | 135500 |
| 2022-01-07 | 119.86 | $114.48 | 160100 |
| 2022-01-06 | 121.23 | $115.63 | 209100 |
| 2022-01-05 | 122.48 | $118.64 | 156900 |
| 2022-01-04 | 122.98 | $124.61 | 175000 |
| 2022-01-03 | 121.64 | $120.66 | 106300 |
| 2021-12-31 | 121.18 | $121.09 | 57800 |
| 2021-12-30 | 120.43 | $120.28 | 113400 |
| 2021-12-29 | 119.70 | $120.89 | 93400 |
| 2021-12-28 | 118.54 | $119.89 | 90600 |
| 2021-12-27 | 117.40 | $120.86 | 204100 |
| 2021-12-23 | 115.63 | $116.60 | 124900 |
| 2021-12-22 | 114.78 | $113.86 | 138900 |
| 2021-12-21 | 114.56 | $113.58 | 140300 |
| 2021-12-20 | 114.33 | $112.71 | 162000 |
| 2021-12-17 | 114.27 | $112.44 | 487300 |
| 2021-12-16 | 114.23 | $113.90 | 168100 |
| 2021-12-15 | 113.67 | $114.69 | 207600 |
| 2021-12-14 | 112.67 | $112.83 | 275100 |
| 2021-12-13 | 111.99 | $114.80 | 290300 |
| 2021-12-10 | 110.48 | $115.46 | 308000 |
| 2021-12-09 | 108.39 | $112.72 | 205800 |
| 2021-12-08 | 106.68 | $109.90 | 216300 |
| 2021-12-07 | 105.46 | $111.98 | 332000 |
| 2021-12-06 | 103.29 | $106.38 | 326700 |
| 2021-12-03 | 102.42 | $102.45 | 155800 |
| 2021-12-02 | 102.60 | $102.80 | 131500 |
| 2021-12-01 | 102.70 | $100.01 | 262100 |
| 2021-11-30 | 103.71 | $98.75 | 204000 |
| 2021-11-29 | 105.31 | $102.32 | 142900 |
| 2021-11-26 | 106.11 | $101.63 | 82500 |
| 2021-11-24 | 107.27 | $105.00 | 98500 |
| 2021-11-23 | 107.58 | $105.50 | 145600 |
| 2021-11-22 | 107.74 | $104.00 | 138600 |
| 2021-11-19 | 108.36 | $103.09 | 126800 |
| 2021-11-18 | 109.34 | $105.61 | 128200 |
| 2021-11-17 | 109.66 | $106.00 | 139500 |
| 2021-11-16 | 109.85 | $106.43 | 287800 |
| 2021-11-15 | 109.85 | $106.11 | 96400 |
| 2021-11-12 | 109.86 | $106.47 | 90200 |
| 2021-11-11 | 109.67 | $107.69 | 61700 |
| 2021-11-10 | 108.94 | $105.60 | 84700 |
| 2021-11-09 | 108.61 | $106.97 | 113100 |
| 2021-11-08 | 107.66 | $106.16 | 102600 |
| 2021-11-05 | 106.66 | $105.74 | 184700 |
| 2021-11-04 | 105.46 | $105.57 | 196100 |
| 2021-11-03 | 103.95 | $105.41 | 164700 |
| 2021-11-02 | 102.06 | $106.34 | 391600 |
| 2021-11-01 | 99.37 | $105.25 | 260500 |
| 2021-10-29 | 96.36 | $100.56 | 168600 |
| 2021-10-28 | 94.11 | $97.48 | 217600 |
| 2021-10-27 | 92.29 | $92.74 | 140400 |
| 2021-10-26 | 91.54 | $94.48 | 112200 |
| 2021-10-25 | 90.03 | $92.38 | 183300 |
| 2021-10-22 | 88.83 | $90.86 | 48600 |
| 2021-10-21 | 87.82 | $89.82 | 62100 |
| 2021-10-20 | 86.91 | $88.88 | 49600 |
| 2021-10-19 | 86.08 | $87.65 | 34100 |
| 2021-10-18 | 85.46 | $87.22 | 38700 |
| 2021-10-15 | 84.83 | $85.96 | 88300 |
| 2021-10-14 | 84.46 | $85.74 | 70500 |
| 2021-10-13 | 84.09 | $83.32 | 47900 |
| 2021-10-12 | 84.41 | $83.94 | 38500 |
| 2021-10-11 | 84.62 | $83.99 | 33700 |
| 2021-10-08 | 84.85 | $85.19 | 84200 |
| 2021-10-07 | 84.77 | $86.10 | 86800 |
| 2021-10-06 | 84.38 | $84.98 | 78200 |
| 2021-10-05 | 84.27 | $85.13 | 87400 |
| 2021-10-04 | 84.10 | $83.99 | 115700 |
| 2021-10-01 | 84.26 | $82.73 | 181200 |
| 2021-09-30 | 84.87 | $83.02 | 130200 |
| 2021-09-29 | 85.53 | $85.75 | 64600 |
| 2021-09-28 | 85.47 | $86.05 | 85300 |
| 2021-09-27 | 85.31 | $87.58 | 64900 |
| 2021-09-24 | 84.64 | $86.71 | 53600 |
| 2021-09-23 | 84.11 | $86.50 | 86000 |
| 2021-09-22 | 83.54 | $85.57 | 137300 |
| 2021-09-21 | 83.17 | $84.23 | 162000 |
| 2021-09-20 | 83.17 | $82.94 | 137600 |
| 2021-09-17 | 83.60 | $83.33 | 410800 |
| 2021-09-16 | 84.02 | $83.85 | 95000 |
| 2021-09-15 | 84.40 | $83.98 | 102200 |
| 2021-09-14 | 84.84 | $82.12 | 99500 |
| 2021-09-13 | 85.98 | $84.20 | 91300 |
| 2021-09-10 | 86.73 | $84.17 | 104100 |
| 2021-09-09 | 87.66 | $85.08 | 82400 |
| 2021-09-08 | 88.51 | $86.93 | 88000 |
| 2021-09-07 | 88.96 | $88.31 | 101300 |
| 2021-09-03 | 89.06 | $89.38 | 82500 |
| 2021-09-02 | 88.85 | $90.26 | 90400 |
| 2021-09-01 | 88.30 | $88.68 | 58100 |
| 2021-08-31 | 88.13 | $88.17 | 64500 |
| 2021-08-30 | 88.09 | $89.17 | 65200 |
| 2021-08-27 | 87.72 | $89.12 | 112200 |
| 2021-08-26 | 87.30 | $86.27 | 74500 |
| 2021-08-25 | 87.68 | $87.53 | 44100 |
| 2021-08-24 | 87.75 | $87.43 | 209200 |
| 2021-08-23 | 87.88 | $87.67 | 44700 |
| 2021-08-20 | 87.96 | $86.57 | 110200 |
| 2021-08-19 | 88.41 | $86.05 | 131700 |
| 2021-08-18 | 89.12 | $87.21 | 68900 |
| 2021-08-17 | 89.62 | $88.67 | 85300 |
| 2021-08-16 | 89.75 | $90.67 | 69600 |
| 2021-08-13 | 89.27 | $90.56 | 93900 |
| 2021-08-12 | 88.72 | $90.31 | 104300 |
| 2021-08-11 | 88.12 | $90.27 | 118400 |
| 2021-08-10 | 87.40 | $88.00 | 109200 |
| 2021-08-09 | 87.26 | $87.22 | 117600 |
| 2021-08-06 | 87.34 | $88.07 | 130700 |
| 2021-08-05 | 87.17 | $86.81 | 107000 |
| 2021-08-04 | 87.38 | $86.49 | 154200 |
| 2021-08-03 | 87.75 | $89.21 | 256800 |
| 2021-08-02 | 87.34 | $86.87 | 115200 |
| 2021-07-30 | 87.60 | $88.44 | 127900 |
| 2021-07-29 | 87.43 | $88.48 | 121600 |
| 2021-07-28 | 87.22 | $86.73 | 117600 |
| 2021-07-27 | 87.54 | $87.45 | 90600 |
| 2021-07-26 | 87.71 | $88.99 | 67100 |
| 2021-07-23 | 87.44 | $88.60 | 54800 |
| 2021-07-22 | 87.26 | $87.53 | 76700 |
| 2021-07-21 | 87.40 | $88.94 | 104400 |
| 2021-07-20 | 87.14 | $88.48 | 154500 |
| 2021-07-19 | 86.99 | $85.73 | 179400 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
52.13
2026-07-17
Close Price
$13.74
Vol: 420684
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
17.61
Average
47.80
Maximum
77.83
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 52.13 | $13.74 | 420684 |
| 2026-07-16 | 51.25 | $13.55 | 687700 |
| 2026-07-15 | 46.68 | $12.62 | 414100 |
| 2026-07-14 | 47.46 | $12.79 | 506700 |
| 2026-07-13 | 47.50 | $12.80 | 454088 |
| 2026-07-10 | 50.05 | $13.38 | 421200 |
| 2026-07-09 | 47.85 | $12.90 | 830727 |
| 2026-07-08 | 44.35 | $12.18 | 1.1M |
| 2026-07-07 | 48.28 | $13.10 | 413100 |
| 2026-07-06 | 47.76 | $12.99 | 506300 |
| 2026-07-02 | 49.77 | $13.45 | 761200 |
| 2026-07-01 | 52.70 | $14.09 | 907300 |
| 2026-06-30 | 50.17 | $13.51 | 1.2M |
| 2026-06-29 | 54.56 | $14.43 | 647500 |
| 2026-06-26 | 56.82 | $14.87 | 2.1M |
| 2026-06-25 | 54.46 | $14.29 | 587402 |
| 2026-06-24 | 50.47 | $13.39 | 629671 |
| 2026-06-23 | 49.00 | $13.08 | 1.1M |
| 2026-06-22 | 51.97 | $13.71 | 1.2M |
| 2026-06-18 | 51.57 | $13.62 | 5.5M |
| 2026-06-17 | 51.31 | $13.56 | 2.0M |
| 2026-06-16 | 52.23 | $13.77 | 1.3M |
| 2026-06-15 | 51.49 | $13.58 | 1.2M |
| 2026-06-12 | 50.52 | $13.33 | 2.5M |
| 2026-06-11 | 47.51 | $12.57 | 1.1M |
| 2026-06-10 | 46.20 | $12.25 | 1.9M |
| 2026-06-09 | 43.61 | $11.63 | 1.3M |
| 2026-06-08 | 43.07 | $11.50 | 1.3M |
| 2026-06-05 | 38.07 | $10.36 | 679302 |
| 2026-06-04 | 38.03 | $10.35 | 705141 |
| 2026-06-03 | 34.95 | $9.67 | 1.2M |
| 2026-06-02 | 36.29 | $10.20 | 886338 |
| 2026-06-01 | 36.94 | $10.46 | 801900 |
| 2026-05-29 | 37.24 | $10.58 | 874290 |
| 2026-05-28 | 36.35 | $10.36 | 837300 |
| 2026-05-27 | 36.40 | $10.38 | 1.8M |
| 2026-05-26 | 33.50 | $9.63 | 1.4M |
| 2026-05-22 | 30.16 | $8.80 | 1.1M |
| 2026-05-21 | 28.31 | $8.35 | 972124 |
| 2026-05-20 | 28.44 | $8.43 | 1.4M |
| 2026-05-19 | 27.98 | $8.31 | 2.7M |
| 2026-05-18 | 28.25 | $8.50 | 1.5M |
| 2026-05-15 | 28.62 | $8.76 | 1.5M |
| 2026-05-14 | 29.51 | $9.40 | 2.7M |
| 2026-05-13 | 27.29 | $8.74 | 1.9M |
| 2026-05-12 | 27.86 | $9.19 | 2.0M |
| 2026-05-11 | 29.50 | $10.46 | 3.7M |
| 2026-05-08 | 27.61 | $9.87 | 9.9M |
| 2026-05-07 | 40.71 | $17.33 | 2.1M |
| 2026-05-06 | 43.41 | $18.36 | 1.0M |
| 2026-05-05 | 38.40 | $17.03 | 1.2M |
| 2026-05-04 | 35.07 | $16.22 | 3.2M |
| 2026-05-01 | 51.87 | $21.33 | 372600 |
| 2026-04-30 | 50.68 | $21.06 | 811300 |
| 2026-04-29 | 52.74 | $21.51 | 590800 |
| 2026-04-28 | 57.15 | $22.41 | 379200 |
| 2026-04-27 | 59.45 | $22.85 | 546400 |
| 2026-04-24 | 62.68 | $23.44 | 723800 |
| 2026-04-23 | 60.29 | $22.75 | 480500 |
| 2026-04-22 | 60.29 | $22.75 | 1.5M |
| 2026-04-21 | 62.11 | $23.10 | 456700 |
| 2026-04-20 | 62.16 | $23.11 | 678200 |
| 2026-04-17 | 59.20 | $22.18 | 876400 |
| 2026-04-16 | 54.43 | $20.87 | 875000 |
| 2026-04-15 | 46.86 | $19.19 | 377800 |
| 2026-04-14 | 46.10 | $19.04 | 555500 |
| 2026-04-13 | 47.25 | $19.31 | 324500 |
| 2026-04-10 | 46.45 | $19.14 | 464600 |
| 2026-04-09 | 45.19 | $18.87 | 522000 |
| 2026-04-08 | 42.98 | $18.40 | 459300 |
| 2026-04-07 | 38.29 | $17.47 | 377400 |
| 2026-04-06 | 37.87 | $17.39 | 267600 |
| 2026-04-02 | 37.93 | $17.41 | 309900 |
| 2026-04-01 | 37.07 | $17.23 | 339100 |
| 2026-03-31 | 34.56 | $16.71 | 486500 |
| 2026-03-30 | 29.60 | $15.74 | 457900 |
| 2026-03-27 | 30.74 | $16.24 | 441100 |
| 2026-03-26 | 32.71 | $17.06 | 611400 |
| 2026-03-25 | 30.38 | $16.61 | 383600 |
| 2026-03-24 | 28.29 | $16.21 | 815400 |
| 2026-03-23 | 27.20 | $16.00 | 908600 |
| 2026-03-20 | 24.45 | $15.47 | 937300 |
| 2026-03-19 | 24.52 | $15.51 | 963200 |
| 2026-03-18 | 24.89 | $15.74 | 870300 |
| 2026-03-17 | 26.04 | $16.45 | 722700 |
| 2026-03-16 | 24.16 | $16.05 | 946300 |
| 2026-03-13 | 23.00 | $15.80 | 1.4M |
| 2026-03-12 | 24.08 | $16.57 | 1.6M |
| 2026-03-11 | 26.91 | $18.39 | 2.4M |
| 2026-03-10 | 34.69 | $22.04 | 534100 |
| 2026-03-09 | 34.64 | $22.03 | 715400 |
| 2026-03-06 | 34.21 | $21.94 | 1.2M |
| 2026-03-05 | 39.44 | $23.88 | 534900 |
| 2026-03-04 | 41.72 | $24.61 | 437300 |
| 2026-03-03 | 41.85 | $24.65 | 728500 |
| 2026-03-02 | 44.33 | $25.43 | 457100 |
| 2026-02-27 | 43.76 | $25.29 | 642300 |
| 2026-02-26 | 45.27 | $25.77 | 798800 |
| 2026-02-25 | 42.85 | $25.15 | 948100 |
| 2026-02-24 | 46.91 | $26.43 | 1.2M |
| 2026-02-23 | 42.25 | $25.28 | 989600 |
| 2026-02-20 | 51.78 | $27.82 | 336300 |
| 2026-02-19 | 51.62 | $27.78 | 488300 |
| 2026-02-18 | 50.91 | $27.60 | 358000 |
| 2026-02-17 | 49.50 | $27.24 | 480900 |
| 2026-02-13 | 47.80 | $26.81 | 498000 |
| 2026-02-12 | 48.93 | $27.12 | 1.5M |
| 2026-02-11 | 60.27 | $29.72 | 534400 |
| 2026-02-10 | 62.01 | $30.05 | 468500 |
| 2026-02-09 | 62.94 | $30.23 | 591900 |
| 2026-02-06 | 61.91 | $29.89 | 918900 |
| 2026-02-05 | 55.97 | $28.16 | 475100 |
| 2026-02-04 | 64.79 | $29.75 | 658200 |
| 2026-02-03 | 63.66 | $29.42 | 739600 |
| 2026-02-02 | 62.12 | $28.98 | 519500 |
| 2026-01-30 | 57.89 | $27.88 | 597300 |
| 2026-01-29 | 56.76 | $27.61 | 535100 |
| 2026-01-28 | 55.97 | $27.42 | 310500 |
| 2026-01-27 | 58.48 | $27.89 | 417500 |
| 2026-01-26 | 54.93 | $27.02 | 328000 |
| 2026-01-23 | 59.18 | $27.79 | 341100 |
| 2026-01-22 | 63.29 | $28.47 | 251700 |
| 2026-01-21 | 63.91 | $28.57 | 945000 |
| 2026-01-20 | 58.01 | $27.06 | 616100 |
| 2026-01-16 | 68.76 | $28.58 | 583300 |
| 2026-01-15 | 75.68 | $29.37 | 732400 |
| 2026-01-14 | 71.79 | $28.23 | 559400 |
| 2026-01-13 | 70.07 | $27.80 | 339900 |
| 2026-01-12 | 68.55 | $27.44 | 667000 |
| 2026-01-09 | 66.86 | $27.06 | 711200 |
| 2026-01-08 | 62.81 | $26.25 | 437000 |
| 2026-01-07 | 62.21 | $26.14 | 661900 |
| 2026-01-06 | 60.91 | $25.90 | 426600 |
| 2026-01-05 | 58.36 | $25.45 | 563700 |
| 2026-01-02 | 56.45 | $25.13 | 243400 |
| 2025-12-31 | 55.66 | $25.00 | 383500 |
| 2025-12-30 | 57.88 | $25.29 | 327400 |
| 2025-12-29 | 59.75 | $25.53 | 289900 |
| 2025-12-26 | 59.70 | $25.52 | 247100 |
| 2025-12-24 | 59.35 | $25.45 | 147900 |
| 2025-12-23 | 58.82 | $25.34 | 241800 |
| 2025-12-22 | 57.09 | $24.98 | 337300 |
| 2025-12-19 | 57.28 | $25.01 | 655000 |
| 2025-12-18 | 58.27 | $25.17 | 338800 |
| 2025-12-17 | 58.69 | $25.24 | 410300 |
| 2025-12-16 | 61.27 | $25.67 | 321300 |
| 2025-12-15 | 62.80 | $25.92 | 530400 |
| 2025-12-12 | 61.14 | $25.47 | 406200 |
| 2025-12-11 | 61.32 | $25.50 | 878900 |
| 2025-12-10 | 64.19 | $26.00 | 508200 |
| 2025-12-09 | 63.00 | $25.64 | 375000 |
| 2025-12-08 | 62.65 | $25.53 | 564500 |
| 2025-12-05 | 64.65 | $25.90 | 604100 |
| 2025-12-04 | 63.63 | $25.56 | 481600 |
| 2025-12-03 | 62.55 | $25.20 | 574800 |
| 2025-12-02 | 61.98 | $25.01 | 660000 |
| 2025-12-01 | 59.47 | $24.19 | 715800 |
| 2025-11-28 | 55.28 | $22.97 | 285000 |
| 2025-11-26 | 54.13 | $22.66 | 577400 |
| 2025-11-25 | 51.31 | $21.92 | 503800 |
| 2025-11-24 | 47.54 | $21.01 | 830300 |
| 2025-11-21 | 44.72 | $20.38 | 710000 |
| 2025-11-20 | 41.69 | $19.74 | 611500 |
| 2025-11-19 | 43.06 | $20.13 | 566800 |
| 2025-11-18 | 46.46 | $21.05 | 454400 |
| 2025-11-17 | 46.28 | $21.01 | 500400 |
| 2025-11-14 | 46.91 | $21.18 | 699200 |
| 2025-11-13 | 47.08 | $21.23 | 917700 |
| 2025-11-12 | 51.25 | $22.37 | 783400 |
| 2025-11-11 | 48.76 | $21.71 | 558800 |
| 2025-11-10 | 48.18 | $21.56 | 1.1M |
| 2025-11-07 | 45.68 | $20.91 | 1.2M |
| 2025-11-06 | 45.64 | $20.90 | 1.4M |
| 2025-11-05 | 30.72 | $17.69 | 844000 |
| 2025-11-04 | 31.89 | $18.14 | 746900 |
| 2025-11-03 | 31.17 | $18.01 | 669100 |
| 2025-10-31 | 33.22 | $18.81 | 517400 |
| 2025-10-30 | 32.48 | $18.67 | 695300 |
| 2025-10-29 | 33.93 | $19.24 | 512900 |
| 2025-10-28 | 35.29 | $19.76 | 614600 |
| 2025-10-27 | 35.34 | $19.78 | 569800 |
| 2025-10-24 | 34.79 | $19.66 | 487700 |
| 2025-10-23 | 31.59 | $18.96 | 1.1M |
| 2025-10-22 | 31.72 | $19.02 | 825400 |
| 2025-10-21 | 34.96 | $20.48 | 991700 |
| 2025-10-20 | 28.86 | $19.19 | 3.9M |
| 2025-10-17 | 30.89 | $20.14 | 1.1M |
| 2025-10-16 | 32.44 | $20.82 | 1.1M |
| 2025-10-15 | 28.26 | $19.99 | 1.2M |
| 2025-10-14 | 30.88 | $21.19 | 747500 |
| 2025-10-13 | 32.13 | $21.72 | 847800 |
| 2025-10-10 | 34.30 | $22.59 | 850200 |
| 2025-10-09 | 36.85 | $23.53 | 928400 |
| 2025-10-08 | 39.36 | $24.38 | 944000 |
| 2025-10-07 | 35.99 | $23.69 | 866800 |
| 2025-10-06 | 36.16 | $23.75 | 659600 |
| 2025-10-03 | 34.63 | $23.43 | 1.2M |
| 2025-10-02 | 35.83 | $23.90 | 805800 |
| 2025-10-01 | 38.66 | $24.95 | 1.1M |
| 2025-09-30 | 40.66 | $25.64 | 706200 |
| 2025-09-29 | 42.51 | $26.25 | 757500 |
| 2025-09-26 | 44.01 | $26.73 | 546500 |
| 2025-09-25 | 46.99 | $27.64 | 353300 |
| 2025-09-24 | 47.26 | $27.72 | 435000 |
| 2025-09-23 | 46.05 | $27.39 | 548800 |
| 2025-09-22 | 47.26 | $27.78 | 947400 |
| 2025-09-19 | 40.44 | $25.99 | 1.5M |
| 2025-09-18 | 42.95 | $26.84 | 718800 |
| 2025-09-17 | 42.51 | $26.73 | 1.3M |
| 2025-09-16 | 51.04 | $29.25 | 356200 |
| 2025-09-15 | 54.15 | $30.01 | 575300 |
| 2025-09-12 | 51.72 | $29.35 | 386100 |
| 2025-09-11 | 53.95 | $29.89 | 565200 |
| 2025-09-10 | 53.10 | $29.65 | 383900 |
| 2025-09-09 | 53.49 | $29.75 | 408200 |
| 2025-09-08 | 53.19 | $29.66 | 338000 |
| 2025-09-05 | 53.48 | $29.74 | 279200 |
| 2025-09-04 | 55.76 | $30.38 | 237400 |
| 2025-09-03 | 54.64 | $29.99 | 492000 |
| 2025-09-02 | 52.53 | $29.27 | 340700 |
| 2025-08-29 | 55.10 | $30.03 | 305300 |
| 2025-08-28 | 56.41 | $30.41 | 424000 |
| 2025-08-27 | 61.33 | $31.76 | 634000 |
| 2025-08-26 | 56.43 | $29.93 | 524700 |
| 2025-08-25 | 56.00 | $29.78 | 519200 |
| 2025-08-22 | 60.13 | $30.87 | 1.1M |
| 2025-08-21 | 50.73 | $27.90 | 639200 |
| 2025-08-20 | 50.31 | $27.79 | 774300 |
| 2025-08-19 | 53.20 | $28.54 | 456500 |
| 2025-08-18 | 52.37 | $28.30 | 867800 |
| 2025-08-15 | 58.39 | $29.77 | 434700 |
| 2025-08-14 | 61.69 | $30.49 | 648500 |
| 2025-08-13 | 56.87 | $28.99 | 1.0M |
| 2025-08-12 | 57.46 | $29.12 | 1.3M |
| 2025-08-11 | 55.59 | $28.57 | 757200 |
| 2025-08-08 | 63.73 | $30.25 | 452600 |
| 2025-08-07 | 61.93 | $29.68 | 556700 |
| 2025-08-06 | 63.02 | $29.89 | 351600 |
| 2025-08-05 | 63.43 | $29.97 | 354300 |
| 2025-08-04 | 61.95 | $29.46 | 423900 |
| 2025-08-01 | 61.16 | $29.19 | 787600 |
| 2025-07-31 | 67.04 | $30.39 | 408200 |
| 2025-07-30 | 69.14 | $30.79 | 434900 |
| 2025-07-29 | 70.40 | $31.03 | 409800 |
| 2025-07-28 | 77.32 | $32.27 | 311900 |
| 2025-07-25 | 77.04 | $32.11 | 494200 |
| 2025-07-24 | 75.52 | $31.25 | 872700 |
| 2025-07-23 | 73.99 | $30.45 | 1.5M |
| 2025-07-22 | 67.65 | $27.80 | 517400 |
| 2025-07-21 | 65.41 | $27.06 | 443200 |
| 2025-07-18 | 64.62 | $26.81 | 357600 |
| 2025-07-17 | 67.48 | $27.30 | 377600 |
| 2025-07-16 | 67.06 | $27.15 | 398600 |
| 2025-07-15 | 67.72 | $27.27 | 537700 |
| 2025-07-14 | 69.71 | $27.63 | 531300 |
| 2025-07-11 | 69.09 | $27.37 | 433000 |
| 2025-07-10 | 75.85 | $28.56 | 619600 |
| 2025-07-09 | 74.00 | $27.65 | 404800 |
| 2025-07-08 | 73.90 | $27.60 | 482300 |
| 2025-07-07 | 72.23 | $26.81 | 594900 |
| 2025-07-03 | 71.55 | $26.50 | 308700 |
| 2025-07-02 | 71.16 | $26.32 | 657800 |
| 2025-07-01 | 67.60 | $24.80 | 529500 |
| 2025-06-30 | 66.93 | $24.54 | 350000 |
| 2025-06-27 | 70.13 | $25.15 | 1.1M |
| 2025-06-26 | 68.01 | $24.26 | 1.0M |
| 2025-06-25 | 62.97 | $22.46 | 538900 |
| 2025-06-24 | 62.69 | $22.37 | 678700 |
| 2025-06-23 | 61.90 | $22.11 | 1.1M |
| 2025-06-20 | 62.24 | $22.18 | 923000 |
| 2025-06-18 | 62.10 | $22.13 | 652900 |
| 2025-06-17 | 65.56 | $22.88 | 773200 |
| 2025-06-16 | 68.51 | $23.49 | 726800 |
| 2025-06-13 | 59.11 | $20.21 | 537700 |
| 2025-06-12 | 60.09 | $20.40 | 642700 |
| 2025-06-11 | 56.77 | $19.48 | 514600 |
| 2025-06-10 | 57.26 | $19.58 | 322500 |
| 2025-06-09 | 57.09 | $19.53 | 828400 |
| 2025-06-06 | 54.06 | $18.69 | 411800 |
| 2025-06-05 | 53.72 | $18.60 | 439400 |
| 2025-06-04 | 51.46 | $17.99 | 289200 |
| 2025-06-03 | 51.46 | $17.99 | 457200 |
| 2025-06-02 | 46.71 | $16.76 | 373900 |
| 2025-05-30 | 46.78 | $16.78 | 473800 |
| 2025-05-29 | 47.71 | $17.05 | 323700 |
| 2025-05-28 | 45.86 | $16.56 | 315900 |
| 2025-05-27 | 47.69 | $17.12 | 551400 |
| 2025-05-23 | 46.50 | $16.79 | 435000 |
| 2025-05-22 | 48.08 | $17.29 | 470900 |
| 2025-05-21 | 45.32 | $16.51 | 544700 |
| 2025-05-20 | 50.29 | $18.04 | 354600 |
| 2025-05-19 | 51.81 | $18.47 | 335900 |
| 2025-05-16 | 54.34 | $19.17 | 434200 |
| 2025-05-15 | 53.45 | $18.88 | 350300 |
| 2025-05-14 | 53.14 | $18.78 | 463000 |
| 2025-05-13 | 53.54 | $18.90 | 866100 |
| 2025-05-12 | 53.95 | $19.03 | 1.1M |
| 2025-05-09 | 45.66 | $16.32 | 725000 |
| 2025-05-08 | 48.57 | $17.27 | 1.3M |
| 2025-05-07 | 48.44 | $17.23 | 685000 |
| 2025-05-06 | 46.89 | $16.75 | 519100 |
| 2025-05-05 | 48.90 | $17.44 | 697600 |
| 2025-05-02 | 49.72 | $17.72 | 1.2M |
| 2025-05-01 | 46.91 | $16.79 | 1.0M |
| 2025-04-30 | 39.80 | $14.72 | 433100 |
| 2025-04-29 | 37.93 | $14.23 | 402900 |
| 2025-04-28 | 38.60 | $14.52 | 599000 |
| 2025-04-25 | 38.83 | $14.62 | 544000 |
| 2025-04-24 | 42.52 | $16.18 | 565500 |
| 2025-04-23 | 40.27 | $15.53 | 850700 |
| 2025-04-22 | 39.65 | $15.35 | 773000 |
| 2025-04-21 | 37.95 | $14.85 | 916800 |
| 2025-04-17 | 39.60 | $15.63 | 563600 |
| 2025-04-16 | 36.32 | $14.66 | 690100 |
| 2025-04-15 | 36.15 | $14.61 | 713400 |
| 2025-04-14 | 35.99 | $14.56 | 728300 |
| 2025-04-11 | 32.61 | $13.52 | 1.0M |
| 2025-04-10 | 31.92 | $13.31 | 1.6M |
| 2025-04-09 | 32.73 | $13.85 | 2.3M |
| 2025-04-08 | 20.75 | $10.50 | 1.6M |
| 2025-04-07 | 23.02 | $12.45 | 1.9M |
| 2025-04-04 | 23.87 | $13.12 | 2.2M |
| 2025-04-03 | 26.40 | $14.95 | 1.3M |
| 2025-04-02 | 38.78 | $20.74 | 392400 |
| 2025-04-01 | 32.84 | $19.59 | 557600 |
| 2025-03-31 | 34.21 | $20.09 | 417700 |
| 2025-03-28 | 36.01 | $20.72 | 299200 |
| 2025-03-27 | 36.53 | $20.90 | 307000 |
| 2025-03-26 | 35.70 | $20.73 | 655700 |
| 2025-03-25 | 36.18 | $20.91 | 538700 |
| 2025-03-24 | 38.32 | $21.70 | 396200 |
| 2025-03-21 | 36.28 | $21.25 | 757600 |
| 2025-03-20 | 36.10 | $21.21 | 643400 |
| 2025-03-19 | 36.34 | $21.31 | 836500 |
| 2025-03-18 | 32.92 | $20.51 | 873400 |
| 2025-03-17 | 31.79 | $20.25 | 658200 |
| 2025-03-14 | 30.68 | $19.99 | 789900 |
| 2025-03-13 | 25.72 | $18.87 | 679200 |
| 2025-03-12 | 19.80 | $17.65 | 922100 |
| 2025-03-11 | 18.58 | $17.41 | 904200 |
| 2025-03-10 | 19.35 | $18.07 | 979700 |
| 2025-03-07 | 22.92 | $20.70 | 887100 |
| 2025-03-06 | 21.88 | $20.50 | 623500 |
| 2025-03-05 | 22.91 | $21.20 | 835400 |
| 2025-03-04 | 24.39 | $22.15 | 643500 |
| 2025-03-03 | 25.04 | $22.55 | 972200 |
| 2025-02-28 | 24.66 | $22.47 | 1.2M |
| 2025-02-27 | 25.47 | $23.00 | 1.7M |
| 2025-02-26 | 30.41 | $25.75 | 758000 |
| 2025-02-25 | 34.26 | $27.43 | 477300 |
| 2025-02-24 | 34.43 | $27.50 | 848700 |
| 2025-02-21 | 35.50 | $27.94 | 748400 |
| 2025-02-20 | 42.31 | $30.34 | 243000 |
| 2025-02-19 | 45.05 | $31.14 | 426800 |
| 2025-02-18 | 47.00 | $31.68 | 463500 |
| 2025-02-14 | 42.40 | $30.63 | 490200 |
| 2025-02-13 | 40.86 | $30.30 | 543800 |
| 2025-02-12 | 40.92 | $30.32 | 445800 |
| 2025-02-11 | 45.65 | $31.74 | 280700 |
| 2025-02-10 | 46.81 | $32.06 | 358400 |
| 2025-02-07 | 47.42 | $32.23 | 673000 |
| 2025-02-06 | 47.34 | $32.21 | 456700 |
| 2025-02-05 | 45.15 | $31.63 | 621800 |
| 2025-02-04 | 44.50 | $31.46 | 393600 |
| 2025-02-03 | 41.79 | $30.75 | 1.0M |
| 2025-01-31 | 46.33 | $32.25 | 739200 |
| 2025-01-30 | 48.57 | $32.92 | 436800 |
| 2025-01-29 | 50.12 | $33.37 | 598800 |
| 2025-01-28 | 51.08 | $33.65 | 532800 |
| 2025-01-27 | 54.51 | $34.62 | 879000 |
| 2025-01-24 | 50.92 | $33.51 | 532400 |
| 2025-01-23 | 50.76 | $33.46 | 652100 |
| 2025-01-22 | 53.08 | $34.14 | 270300 |
| 2025-01-21 | 55.61 | $34.85 | 480600 |
| 2025-01-17 | 52.72 | $33.89 | 445000 |
| 2025-01-16 | 50.01 | $33.05 | 397600 |
| 2025-01-15 | 51.86 | $33.60 | 269500 |
| 2025-01-14 | 53.71 | $34.14 | 272100 |
| 2025-01-13 | 54.46 | $34.36 | 723700 |
| 2025-01-10 | 47.73 | $32.23 | 238200 |
| 2025-01-08 | 46.96 | $32.01 | 294400 |
| 2025-01-07 | 46.93 | $32.00 | 440500 |
| 2025-01-06 | 48.54 | $32.55 | 812700 |
| 2025-01-03 | 51.02 | $33.37 | 604000 |
| 2025-01-02 | 46.21 | $31.86 | 435000 |
| 2024-12-31 | 47.35 | $32.25 | 652400 |
| 2024-12-30 | 49.28 | $32.90 | 845500 |
| 2024-12-27 | 39.32 | $30.14 | 361800 |
| 2024-12-26 | 40.81 | $30.68 | 624700 |
| 2024-12-24 | 30.21 | $28.40 | 391500 |
| 2024-12-23 | 30.37 | $28.47 | 758000 |
| 2024-12-20 | 31.40 | $28.93 | 1.5M |
| 2024-12-19 | 36.33 | $30.87 | 448700 |
| 2024-12-18 | 37.91 | $31.41 | 574000 |
| 2024-12-17 | 39.98 | $32.09 | 293200 |
| 2024-12-16 | 40.16 | $32.15 | 355200 |
| 2024-12-13 | 42.29 | $32.84 | 480400 |
| 2024-12-12 | 44.43 | $33.50 | 537400 |
| 2024-12-11 | 45.19 | $33.73 | 361900 |
| 2024-12-10 | 43.85 | $33.39 | 447100 |
| 2024-12-09 | 45.24 | $33.84 | 438200 |
| 2024-12-06 | 45.46 | $33.91 | 664300 |
| 2024-12-05 | 44.93 | $33.76 | 406900 |
| 2024-12-04 | 46.47 | $34.30 | 484300 |
| 2024-12-03 | 46.72 | $34.39 | 542000 |
| 2024-12-02 | 51.51 | $36.00 | 876200 |
| 2024-11-29 | 53.75 | $36.69 | 264000 |
| 2024-11-27 | 51.72 | $35.99 | 356800 |
| 2024-11-26 | 51.85 | $36.03 | 595700 |
| 2024-11-25 | 50.18 | $35.44 | 691300 |
| 2024-11-22 | 51.44 | $35.88 | 266100 |
| 2024-11-21 | 50.91 | $35.68 | 385400 |
| 2024-11-20 | 48.95 | $34.94 | 370700 |
| 2024-11-19 | 47.68 | $34.47 | 370900 |
| 2024-11-18 | 43.59 | $33.02 | 854900 |
| 2024-11-15 | 47.22 | $34.52 | 436800 |
| 2024-11-14 | 51.42 | $36.07 | 534000 |
| 2024-11-13 | 50.42 | $35.70 | 678000 |
| 2024-11-12 | 48.06 | $34.84 | 787900 |
| 2024-11-11 | 49.52 | $35.40 | 810000 |
| 2024-11-08 | 49.52 | $35.40 | 626900 |
| 2024-11-07 | 53.30 | $36.85 | 801800 |
| 2024-11-06 | 56.31 | $37.92 | 1.5M |
| 2024-11-05 | 52.96 | $36.50 | 1.7M |
| 2024-11-04 | 45.16 | $33.73 | 1.0M |
| 2024-11-01 | 46.51 | $34.24 | 946000 |
| 2024-10-31 | 49.51 | $35.33 | 697600 |
| 2024-10-30 | 55.61 | $37.28 | 761100 |
| 2024-10-29 | 54.83 | $36.99 | 482400 |
| 2024-10-28 | 55.83 | $37.30 | 422400 |
| 2024-10-25 | 54.79 | $36.89 | 305800 |
| 2024-10-24 | 54.01 | $36.58 | 468500 |
| 2024-10-23 | 54.50 | $36.75 | 409100 |
| 2024-10-22 | 56.65 | $37.50 | 649200 |
| 2024-10-21 | 62.66 | $39.42 | 713900 |
| 2024-10-18 | 63.46 | $39.66 | 1.1M |
| 2024-10-17 | 65.11 | $40.16 | 2.0M |
| 2024-10-16 | 60.58 | $37.83 | 694800 |
| 2024-10-15 | 57.17 | $36.32 | 518300 |
| 2024-10-14 | 55.47 | $35.62 | 425400 |
| 2024-10-11 | 58.96 | $36.72 | 440600 |
| 2024-10-10 | 56.35 | $35.62 | 617300 |
| 2024-10-09 | 57.81 | $36.08 | 501600 |
| 2024-10-08 | 62.53 | $37.49 | 359900 |
| 2024-10-07 | 63.09 | $37.65 | 1.1M |
| 2024-10-04 | 58.09 | $35.39 | 361800 |
| 2024-10-03 | 54.69 | $34.07 | 387000 |
| 2024-10-02 | 59.56 | $35.47 | 460600 |
| 2024-10-01 | 56.79 | $34.41 | 602200 |
| 2024-09-30 | 60.47 | $35.40 | 659300 |
| 2024-09-27 | 60.58 | $35.43 | 448900 |
| 2024-09-26 | 60.91 | $35.52 | 854300 |
| 2024-09-25 | 62.35 | $35.93 | 923300 |
| 2024-09-24 | 67.14 | $37.23 | 1.0M |
| 2024-09-23 | 66.01 | $36.64 | 1.3M |
| 2024-09-20 | 64.65 | $35.94 | 4.1M |
| 2024-09-19 | 69.38 | $37.19 | 889200 |
| 2024-09-18 | 68.03 | $36.43 | 791300 |
| 2024-09-17 | 67.67 | $36.23 | 1.1M |
| 2024-09-16 | 65.42 | $35.00 | 1.3M |
| 2024-09-13 | 66.89 | $35.41 | 1.1M |
| 2024-09-12 | 64.30 | $34.02 | 846600 |
| 2024-09-11 | 61.78 | $32.79 | 796500 |
| 2024-09-10 | 63.76 | $33.36 | 677900 |
| 2024-09-09 | 61.14 | $32.10 | 1.2M |
| 2024-09-06 | 60.80 | $31.94 | 486900 |
| 2024-09-05 | 60.56 | $31.82 | 581700 |
| 2024-09-04 | 66.09 | $33.50 | 673300 |
| 2024-09-03 | 63.73 | $32.24 | 632700 |
| 2024-08-30 | 62.81 | $31.77 | 677300 |
| 2024-08-29 | 67.32 | $33.08 | 502600 |
| 2024-08-28 | 66.19 | $32.44 | 847700 |
| 2024-08-27 | 68.62 | $33.13 | 770600 |
| 2024-08-26 | 68.39 | $32.99 | 926500 |
| 2024-08-23 | 66.84 | $32.02 | 725100 |
| 2024-08-22 | 65.62 | $31.28 | 768100 |
| 2024-08-21 | 64.50 | $30.61 | 652100 |
| 2024-08-20 | 64.43 | $30.57 | 1.2M |
| 2024-08-19 | 65.89 | $31.07 | 1.1M |
| 2024-08-16 | 61.75 | $28.55 | 1.2M |
| 2024-08-15 | 59.80 | $27.49 | 1.2M |
| 2024-08-14 | 54.94 | $25.13 | 664100 |
| 2024-08-13 | 55.84 | $25.46 | 603300 |
| 2024-08-12 | 54.34 | $24.76 | 649800 |
| 2024-08-09 | 57.63 | $26.00 | 900800 |
| 2024-08-08 | 61.16 | $27.24 | 1.7M |
| 2024-08-07 | 50.07 | $22.50 | 1.1M |
| 2024-08-06 | 46.62 | $21.37 | 933800 |
| 2024-08-05 | 47.00 | $21.51 | 879900 |
| 2024-08-02 | 48.24 | $21.97 | 682300 |
| 2024-08-01 | 54.14 | $23.98 | 875400 |
| 2024-07-31 | 58.84 | $25.36 | 622800 |
| 2024-07-30 | 57.83 | $24.96 | 889900 |
| 2024-07-29 | 55.58 | $24.09 | 700500 |
| 2024-07-26 | 62.53 | $26.00 | 627200 |
| 2024-07-25 | 69.77 | $27.67 | 1.3M |
| 2024-07-24 | 64.18 | $25.30 | 535900 |
| 2024-07-23 | 63.77 | $25.15 | 484800 |
| 2024-07-22 | 63.51 | $25.05 | 663700 |
| 2024-07-19 | 64.44 | $25.26 | 484300 |
| 2024-07-18 | 62.57 | $24.50 | 622000 |
| 2024-07-17 | 64.56 | $24.97 | 598300 |
| 2024-07-16 | 65.53 | $25.20 | 993000 |
| 2024-07-15 | 64.74 | $24.84 | 946300 |
| 2024-07-12 | 61.94 | $23.62 | 1.3M |
| 2024-07-11 | 55.97 | $21.43 | 741700 |
| 2024-07-10 | 48.76 | $19.36 | 549400 |
| 2024-07-09 | 45.87 | $18.65 | 921800 |
| 2024-07-08 | 48.35 | $19.33 | 800200 |
| 2024-07-05 | 46.15 | $18.79 | 609500 |
| 2024-07-03 | 48.55 | $19.45 | 319700 |
| 2024-07-02 | 48.12 | $19.34 | 542400 |
| 2024-07-01 | 47.18 | $19.09 | 681600 |
| 2024-06-28 | 46.99 | $19.04 | 1.8M |
| 2024-06-27 | 49.75 | $19.88 | 763100 |
| 2024-06-26 | 49.04 | $19.67 | 789600 |
| 2024-06-25 | 47.08 | $19.09 | 877500 |
| 2024-06-24 | 46.09 | $18.80 | 1.4M |
| 2024-06-21 | 50.34 | $20.18 | 3.9M |
| 2024-06-20 | 52.61 | $20.86 | 1.2M |
| 2024-06-18 | 53.01 | $20.98 | 983600 |
| 2024-06-17 | 54.72 | $21.50 | 968100 |
| 2024-06-14 | 53.00 | $20.88 | 1.1M |
| 2024-06-13 | 51.12 | $20.22 | 1.3M |
| 2024-06-12 | 53.52 | $21.00 | 1.4M |
| 2024-06-11 | 53.44 | $20.97 | 1.7M |
| 2024-06-10 | 55.69 | $21.71 | 1.7M |
| 2024-06-07 | 53.05 | $20.67 | 1.4M |
| 2024-06-06 | 49.43 | $19.35 | 722200 |
| 2024-06-05 | 49.12 | $19.24 | 1.2M |
| 2024-06-04 | 47.53 | $18.67 | 1.7M |
| 2024-06-03 | 43.27 | $17.23 | 1.3M |
| 2024-05-31 | 41.94 | $16.80 | 1.9M |
| 2024-05-30 | 41.76 | $16.74 | 1.9M |
| 2024-05-29 | 33.86 | $14.33 | 1.9M |
| 2024-05-28 | 35.11 | $15.00 | 1.7M |
| 2024-05-24 | 24.50 | $12.33 | 1.8M |
| 2024-05-23 | 24.74 | $12.50 | 2.0M |
| 2024-05-22 | 23.67 | $12.25 | 1.6M |
| 2024-05-21 | 24.08 | $12.56 | 4.6M |
| 2024-05-20 | 25.31 | $13.50 | 1.9M |
| 2024-05-17 | 26.38 | $14.28 | 1.4M |
| 2024-05-16 | 27.99 | $15.40 | 1.6M |
| 2024-05-15 | 24.10 | $14.41 | 1.2M |
| 2024-05-14 | 24.62 | $14.82 | 1.4M |
| 2024-05-13 | 26.41 | $16.16 | 1.6M |
| 2024-05-10 | 23.58 | $15.44 | 2.2M |
| 2024-05-09 | 25.27 | $16.76 | 5.1M |
| 2024-05-08 | 33.47 | $21.51 | 758300 |
| 2024-05-07 | 30.77 | $20.91 | 640800 |
| 2024-05-06 | 30.10 | $20.76 | 764700 |
| 2024-05-03 | 32.12 | $21.78 | 596100 |
| 2024-05-02 | 29.20 | $21.12 | 594200 |
| 2024-05-01 | 28.89 | $21.05 | 548800 |
| 2024-04-30 | 30.65 | $22.02 | 528300 |
| 2024-04-29 | 31.59 | $22.52 | 523700 |
| 2024-04-26 | 30.58 | $22.27 | 940100 |
| 2024-04-25 | 31.96 | $23.04 | 583900 |
| 2024-04-24 | 32.42 | $23.30 | 1.0M |
| 2024-04-23 | 33.69 | $24.00 | 881000 |
| 2024-04-22 | 32.07 | $23.55 | 795000 |
| 2024-04-19 | 32.46 | $23.78 | 906700 |
| 2024-04-18 | 28.82 | $22.75 | 877500 |
| 2024-04-17 | 28.47 | $22.65 | 908800 |
| 2024-04-16 | 32.41 | $25.22 | 738100 |
| 2024-04-15 | 29.90 | $24.52 | 1.0M |
| 2024-04-12 | 31.59 | $25.58 | 769600 |
| 2024-04-11 | 35.19 | $27.60 | 784200 |
| 2024-04-10 | 37.08 | $28.55 | 914100 |
| 2024-04-09 | 40.23 | $30.01 | 706700 |
| 2024-04-08 | 37.72 | $29.28 | 584900 |
| 2024-04-05 | 33.72 | $28.18 | 712100 |
| 2024-04-04 | 33.09 | $28.01 | 862400 |
| 2024-04-03 | 31.08 | $27.46 | 767500 |
| 2024-04-02 | 30.94 | $27.42 | 998500 |
| 2024-04-01 | 33.44 | $28.93 | 873800 |
| 2024-03-28 | 37.60 | $31.11 | 990100 |
| 2024-03-27 | 33.60 | $30.00 | 754200 |
| 2024-03-26 | 30.35 | $29.15 | 1.1M |
| 2024-03-25 | 29.62 | $28.96 | 887900 |
| 2024-03-22 | 29.92 | $29.15 | 897700 |
| 2024-03-21 | 28.48 | $28.75 | 1.3M |
| 2024-03-20 | 22.10 | $27.07 | 814300 |
| 2024-03-19 | 22.16 | $27.13 | 1.2M |
| 2024-03-18 | 20.13 | $26.60 | 1.8M |
| 2024-03-15 | 21.55 | $28.01 | 5.8M |
| 2024-03-14 | 21.91 | $28.35 | 1.3M |
| 2024-03-13 | 23.13 | $29.50 | 665400 |
| 2024-03-12 | 23.14 | $29.51 | 766300 |
| 2024-03-11 | 23.70 | $30.04 | 770000 |
| 2024-03-08 | 24.08 | $30.41 | 624600 |
| 2024-03-07 | 24.99 | $31.30 | 2.1M |
| 2024-03-06 | 23.28 | $30.75 | 1.1M |
| 2024-03-05 | 21.76 | $30.26 | 1.0M |
| 2024-03-04 | 23.11 | $31.78 | 2.2M |
| 2024-03-01 | 23.34 | $32.04 | 2.7M |
| 2024-02-29 | 28.77 | $37.13 | 1.5M |
| 2024-02-28 | 31.53 | $39.15 | 551500 |
| 2024-02-27 | 33.02 | $40.15 | 520200 |
| 2024-02-26 | 31.55 | $39.67 | 746200 |
| 2024-02-23 | 32.11 | $40.07 | 853500 |
| 2024-02-22 | 28.55 | $38.89 | 889500 |
| 2024-02-21 | 29.52 | $39.67 | 923600 |
| 2024-02-20 | 31.09 | $40.89 | 646200 |
| 2024-02-16 | 26.13 | $39.27 | 797800 |
| 2024-02-15 | 28.23 | $41.03 | 898600 |
| 2024-02-14 | 28.38 | $41.15 | 618700 |
| 2024-02-13 | 26.11 | $40.41 | 750700 |
| 2024-02-12 | 28.92 | $42.80 | 696800 |
| 2024-02-09 | 24.50 | $41.43 | 702300 |
| 2024-02-08 | 25.82 | $42.62 | 559100 |
| 2024-02-07 | 27.83 | $44.29 | 633500 |
| 2024-02-06 | 25.19 | $43.49 | 462700 |
| 2024-02-05 | 20.78 | $42.21 | 539100 |
| 2024-02-02 | 22.22 | $43.69 | 673800 |
| 2024-02-01 | 22.25 | $43.72 | 734200 |
| 2024-01-31 | 22.83 | $44.33 | 728200 |
| 2024-01-30 | 23.80 | $45.31 | 727600 |
| 2024-01-29 | 25.20 | $46.68 | 551400 |
| 2024-01-26 | 24.80 | $46.55 | 404100 |
| 2024-01-25 | 25.12 | $46.87 | 770300 |
| 2024-01-24 | 27.10 | $48.81 | 1.0M |
| 2024-01-23 | 28.02 | $49.66 | 1.6M |
| 2024-01-22 | 32.09 | $53.00 | 2.9M |
| 2024-01-19 | 26.96 | $51.30 | 467900 |
| 2024-01-18 | 28.36 | $52.47 | 484100 |
| 2024-01-17 | 29.07 | $53.05 | 786500 |
| 2024-01-16 | 29.77 | $53.62 | 697300 |
| 2024-01-12 | 33.40 | $56.34 | 428000 |
| 2024-01-11 | 33.60 | $56.48 | 818200 |
| 2024-01-10 | 35.54 | $57.82 | 891800 |
| 2024-01-09 | 46.00 | $63.38 | 225700 |
| 2024-01-08 | 48.19 | $64.28 | 300400 |
| 2024-01-05 | 42.96 | $62.45 | 357200 |
| 2024-01-04 | 46.57 | $63.93 | 630000 |
| 2024-01-03 | 40.11 | $61.93 | 403700 |
| 2024-01-02 | 40.79 | $62.22 | 258800 |
| 2023-12-29 | 42.32 | $62.87 | 215300 |
| 2023-12-28 | 44.35 | $63.71 | 151200 |
| 2023-12-27 | 44.89 | $63.93 | 237300 |
| 2023-12-26 | 47.76 | $65.08 | 126800 |
| 2023-12-22 | 49.14 | $65.61 | 306700 |
| 2023-12-21 | 48.93 | $65.53 | 479900 |
| 2023-12-20 | 43.65 | $63.63 | 427600 |
| 2023-12-19 | 49.11 | $65.78 | 383100 |
| 2023-12-18 | 43.97 | $64.12 | 322300 |
| 2023-12-15 | 43.74 | $64.05 | 1.5M |
| 2023-12-14 | 47.15 | $65.36 | 294700 |
| 2023-12-13 | 42.82 | $64.02 | 461300 |
| 2023-12-12 | 41.78 | $63.71 | 228600 |
| 2023-12-11 | 40.91 | $63.45 | 206500 |
| 2023-12-08 | 41.09 | $63.53 | 221900 |
| 2023-12-07 | 41.54 | $63.74 | 280000 |
| 2023-12-06 | 41.94 | $63.93 | 322800 |
| 2023-12-05 | 43.66 | $64.76 | 180500 |
| 2023-12-04 | 46.83 | $66.20 | 203900 |
| 2023-12-01 | 45.20 | $65.58 | 267800 |
| 2023-11-30 | 39.37 | $63.53 | 314900 |
| 2023-11-29 | 39.34 | $63.52 | 279300 |
| 2023-11-28 | 39.36 | $63.53 | 171500 |
| 2023-11-27 | 38.74 | $63.30 | 223400 |
| 2023-11-24 | 41.79 | $65.01 | 64900 |
| 2023-11-22 | 41.04 | $64.72 | 361800 |
| 2023-11-21 | 41.37 | $64.91 | 314100 |
| 2023-11-20 | 42.61 | $65.63 | 314000 |
| 2023-11-17 | 42.95 | $65.83 | 907800 |
| 2023-11-16 | 40.54 | $64.76 | 331100 |
| 2023-11-15 | 43.32 | $66.47 | 449900 |
| 2023-11-14 | 43.06 | $66.35 | 710700 |
| 2023-11-13 | 37.60 | $63.94 | 235900 |
| 2023-11-10 | 38.52 | $64.57 | 193600 |
| 2023-11-09 | 37.42 | $64.09 | 206500 |
| 2023-11-08 | 38.12 | $64.61 | 277300 |
| 2023-11-07 | 40.82 | $66.53 | 239500 |
| 2023-11-06 | 41.44 | $66.96 | 248000 |
| 2023-11-03 | 39.96 | $66.23 | 320400 |
| 2023-11-02 | 38.24 | $65.38 | 592600 |
| 2023-11-01 | 32.35 | $62.67 | 581300 |
| 2023-10-31 | 34.35 | $64.41 | 882100 |
| 2023-10-30 | 44.11 | $70.98 | 602100 |
| 2023-10-27 | 42.65 | $70.36 | 574200 |
| 2023-10-26 | 45.38 | $71.86 | 1.6M |
| 2023-10-25 | 47.55 | $72.99 | 319700 |
| 2023-10-24 | 50.55 | $74.46 | 386200 |
| 2023-10-23 | 50.02 | $74.20 | 475800 |
| 2023-10-20 | 52.83 | $75.56 | 407000 |
| 2023-10-19 | 53.78 | $76.01 | 505100 |
| 2023-10-18 | 52.46 | $75.28 | 331400 |
| 2023-10-17 | 56.66 | $77.28 | 1.3M |
| 2023-10-16 | 51.19 | $74.33 | 396200 |
| 2023-10-13 | 46.14 | $72.03 | 442800 |
| 2023-10-12 | 45.45 | $71.73 | 250300 |
| 2023-10-11 | 47.76 | $72.91 | 626400 |
| 2023-10-10 | 47.44 | $72.76 | 457600 |
| 2023-10-09 | 47.21 | $72.65 | 669900 |
| 2023-10-06 | 44.62 | $71.40 | 462100 |
| 2023-10-05 | 42.88 | $70.58 | 908000 |
| 2023-10-04 | 43.38 | $70.90 | 382300 |
| 2023-10-03 | 40.83 | $69.67 | 418100 |
| 2023-10-02 | 37.34 | $68.07 | 820900 |
| 2023-09-29 | 38.24 | $68.74 | 554600 |
| 2023-09-28 | 36.08 | $67.75 | 446100 |
| 2023-09-27 | 31.85 | $65.90 | 496400 |
| 2023-09-26 | 31.27 | $65.65 | 439800 |
| 2023-09-25 | 32.32 | $66.65 | 395600 |
| 2023-09-22 | 30.20 | $65.70 | 356800 |
| 2023-09-21 | 31.24 | $66.76 | 343700 |
| 2023-09-20 | 31.33 | $66.86 | 269800 |
| 2023-09-19 | 32.85 | $68.44 | 360900 |
| 2023-09-18 | 33.67 | $69.27 | 778200 |
| 2023-09-15 | 33.44 | $69.15 | 1.6M |
| 2023-09-14 | 33.10 | $68.96 | 564500 |
| 2023-09-13 | 33.87 | $69.84 | 748900 |
| 2023-09-12 | 33.96 | $69.94 | 791300 |
| 2023-09-11 | 32.15 | $68.83 | 659300 |
| 2023-09-08 | 32.85 | $69.74 | 622400 |
| 2023-09-07 | 33.17 | $70.17 | 496300 |
| 2023-09-06 | 33.74 | $70.94 | 625000 |
| 2023-09-05 | 32.46 | $70.04 | 500600 |
| 2023-09-01 | 33.61 | $71.72 | 344900 |
| 2023-08-31 | 32.39 | $70.82 | 492300 |
| 2023-08-30 | 33.15 | $72.00 | 791400 |
| 2023-08-29 | 34.29 | $73.77 | 1.1M |
| 2023-08-28 | 30.59 | $70.89 | 908400 |
| 2023-08-25 | 30.78 | $71.21 | 1.0M |
| 2023-08-24 | 26.80 | $68.15 | 1.1M |
| 2023-08-23 | 22.07 | $64.75 | 1.1M |
| 2023-08-22 | 19.23 | $62.80 | 996000 |
| 2023-08-21 | 20.07 | $65.16 | 1.4M |
| 2023-08-18 | 19.24 | $64.58 | 1.1M |
| 2023-08-17 | 17.61 | $63.41 | 2.3M |
| 2023-08-16 | 17.87 | $64.30 | 1.1M |
| 2023-08-15 | 18.81 | $67.44 | 1.0M |
| 2023-08-14 | 20.70 | $73.23 | 1.3M |
| 2023-08-11 | 22.33 | $77.65 | 2.9M |
| 2023-08-10 | 40.33 | $104.02 | 524000 |
| 2023-08-09 | 48.80 | $110.00 | 111800 |
| 2023-08-08 | 48.80 | $110.00 | 105100 |
| 2023-08-07 | 50.48 | $111.05 | 142800 |
| 2023-08-04 | 49.36 | $110.34 | 176400 |
| 2023-08-03 | 52.24 | $112.16 | 263100 |
| 2023-08-02 | 65.74 | $118.91 | 146400 |
| 2023-08-01 | 65.22 | $118.50 | 148000 |
| 2023-07-31 | 66.01 | $118.84 | 217400 |
| 2023-07-28 | 66.80 | $119.19 | 247700 |
| 2023-07-27 | 65.57 | $118.09 | 191400 |
| 2023-07-26 | 69.83 | $120.00 | 167000 |
| 2023-07-25 | 68.05 | $118.27 | 188300 |
| 2023-07-24 | 70.45 | $119.32 | 169600 |
| 2023-07-21 | 69.17 | $118.02 | 245100 |
| 2023-07-20 | 68.07 | $116.93 | 110600 |
| 2023-07-19 | 70.06 | $117.84 | 165900 |
| 2023-07-18 | 64.63 | $112.81 | 145200 |
| 2023-07-17 | 59.32 | $109.00 | 90300 |
| 2023-07-14 | 58.24 | $108.31 | 98900 |
| 2023-07-13 | 58.47 | $108.42 | 105600 |
| 2023-07-12 | 61.11 | $109.66 | 199000 |
| 2023-07-11 | 60.29 | $109.06 | 106100 |
| 2023-07-10 | 58.29 | $107.63 | 112100 |
| 2023-07-07 | 55.44 | $105.72 | 203000 |
| 2023-07-06 | 51.34 | $103.24 | 118100 |
| 2023-07-05 | 52.62 | $103.93 | 142900 |
| 2023-07-03 | 56.81 | $106.08 | 65900 |
| 2023-06-30 | 56.87 | $106.11 | 106800 |
| 2023-06-29 | 60.34 | $107.83 | 137200 |
| 2023-06-28 | 55.66 | $104.70 | 101300 |
| 2023-06-27 | 54.22 | $103.82 | 150300 |
| 2023-06-26 | 50.16 | $101.50 | 97600 |
| 2023-06-23 | 46.19 | $99.47 | 324200 |
| 2023-06-22 | 49.73 | $101.38 | 267900 |
| 2023-06-21 | 53.61 | $103.28 | 131100 |
| 2023-06-20 | 52.69 | $102.78 | 132400 |
| 2023-06-16 | 56.45 | $104.54 | 530200 |
| 2023-06-15 | 55.84 | $104.18 | 215600 |
| 2023-06-14 | 55.62 | $104.05 | 187500 |
| 2023-06-13 | 52.46 | $102.17 | 130200 |
| 2023-06-12 | 51.71 | $101.74 | 124800 |
| 2023-06-09 | 52.11 | $101.96 | 142800 |
| 2023-06-08 | 55.49 | $103.79 | 146400 |
| 2023-06-07 | 56.42 | $104.28 | 191900 |
| 2023-06-06 | 51.76 | $101.31 | 220300 |
| 2023-06-05 | 46.73 | $98.55 | 186200 |
| 2023-06-02 | 52.30 | $101.52 | 139000 |
| 2023-06-01 | 45.27 | $98.15 | 123400 |
| 2023-05-31 | 43.19 | $97.27 | 220900 |
| 2023-05-30 | 45.12 | $98.31 | 65500 |
| 2023-05-26 | 44.87 | $98.20 | 90300 |
| 2023-05-25 | 42.62 | $97.19 | 153600 |
| 2023-05-24 | 37.77 | $95.16 | 119800 |
| 2023-05-23 | 42.59 | $98.02 | 181100 |
| 2023-05-22 | 43.14 | $98.32 | 131300 |
| 2023-05-19 | 43.53 | $98.54 | 143200 |
| 2023-05-18 | 43.53 | $98.54 | 167300 |
| 2023-05-17 | 40.11 | $97.00 | 131100 |
| 2023-05-16 | 36.65 | $95.54 | 83400 |
| 2023-05-15 | 38.14 | $96.58 | 131700 |
| 2023-05-12 | 36.73 | $95.98 | 149300 |
| 2023-05-11 | 37.54 | $96.58 | 142800 |
| 2023-05-10 | 36.47 | $96.10 | 99400 |
| 2023-05-09 | 35.86 | $95.82 | 107300 |
| 2023-05-08 | 36.91 | $96.69 | 113400 |
| 2023-05-05 | 37.60 | $97.27 | 123200 |
| 2023-05-04 | 37.62 | $97.29 | 209400 |
| 2023-05-03 | 39.21 | $98.68 | 186300 |
| 2023-05-02 | 39.11 | $98.62 | 340400 |
| 2023-05-01 | 50.29 | $106.70 | 186500 |
| 2023-04-28 | 48.22 | $105.51 | 302500 |
| 2023-04-27 | 46.24 | $104.40 | 300000 |
| 2023-04-26 | 43.29 | $102.82 | 405600 |
| 2023-04-25 | 49.46 | $106.61 | 145500 |
| 2023-04-24 | 57.08 | $110.35 | 116400 |
| 2023-04-21 | 56.96 | $110.28 | 134900 |
| 2023-04-20 | 59.68 | $111.50 | 138100 |
| 2023-04-19 | 56.46 | $109.51 | 147200 |
| 2023-04-18 | 55.62 | $109.01 | 181100 |
| 2023-04-17 | 57.09 | $109.71 | 118900 |
| 2023-04-14 | 58.39 | $110.33 | 86800 |
| 2023-04-13 | 55.42 | $108.42 | 116300 |
| 2023-04-12 | 56.32 | $108.87 | 61500 |
| 2023-04-11 | 56.26 | $108.83 | 109600 |
| 2023-04-10 | 54.74 | $107.80 | 127300 |
| 2023-04-06 | 45.86 | $102.69 | 88900 |
| 2023-04-05 | 47.92 | $103.87 | 133300 |
| 2023-04-04 | 48.25 | $104.06 | 87500 |
| 2023-04-03 | 52.53 | $106.41 | 116800 |
| 2023-03-31 | 55.20 | $107.76 | 168400 |
| 2023-03-30 | 50.03 | $104.87 | 76200 |
| 2023-03-29 | 50.13 | $104.92 | 116500 |
| 2023-03-28 | 49.01 | $104.31 | 112800 |
| 2023-03-27 | 48.65 | $104.11 | 127100 |
| 2023-03-24 | 45.78 | $102.53 | 108400 |
| 2023-03-23 | 44.14 | $101.66 | 146500 |
| 2023-03-22 | 45.91 | $102.83 | 123600 |
| 2023-03-21 | 48.28 | $104.34 | 150500 |
| 2023-03-20 | 47.67 | $103.98 | 125000 |
| 2023-03-17 | 46.24 | $103.13 | 422700 |
| 2023-03-16 | 50.52 | $105.91 | 156800 |
| 2023-03-15 | 47.46 | $104.07 | 218700 |
| 2023-03-14 | 50.03 | $105.68 | 220200 |
| 2023-03-13 | 49.98 | $105.65 | 181700 |
| 2023-03-10 | 49.51 | $105.34 | 183200 |
| 2023-03-09 | 52.23 | $107.13 | 147800 |
| 2023-03-08 | 53.18 | $107.74 | 142200 |
| 2023-03-07 | 50.70 | $105.96 | 135500 |
| 2023-03-06 | 51.57 | $106.56 | 154900 |
| 2023-03-03 | 52.76 | $107.38 | 149000 |
| 2023-03-02 | 50.96 | $106.00 | 99800 |
| 2023-03-01 | 48.34 | $104.06 | 116600 |
| 2023-02-28 | 47.16 | $103.21 | 150600 |
| 2023-02-27 | 49.11 | $104.77 | 116500 |
| 2023-02-24 | 50.52 | $105.88 | 260500 |
| 2023-02-23 | 49.11 | $104.75 | 128300 |
| 2023-02-22 | 47.45 | $103.44 | 232700 |
| 2023-02-21 | 46.83 | $102.94 | 285300 |
| 2023-02-17 | 52.08 | $107.39 | 297500 |
| 2023-02-16 | 47.35 | $103.64 | 278100 |
| 2023-02-15 | 47.67 | $103.91 | 185000 |
| 2023-02-14 | 48.32 | $104.47 | 498700 |
| 2023-02-13 | 45.96 | $102.57 | 337800 |
| 2023-02-10 | 43.55 | $100.70 | 497500 |
| 2023-02-09 | 39.59 | $97.81 | 594400 |
| 2023-02-08 | 63.57 | $114.17 | 247500 |
| 2023-02-07 | 66.49 | $115.42 | 167200 |
| 2023-02-06 | 62.40 | $112.31 | 102900 |
| 2023-02-03 | 63.98 | $112.97 | 153700 |
| 2023-02-02 | 64.26 | $113.09 | 150500 |
| 2023-02-01 | 60.79 | $110.54 | 170300 |
| 2023-01-31 | 56.58 | $107.85 | 149000 |
| 2023-01-30 | 48.58 | $103.75 | 136200 |
| 2023-01-27 | 52.65 | $105.56 | 86600 |
| 2023-01-26 | 50.56 | $104.60 | 68700 |
| 2023-01-25 | 52.44 | $105.42 | 88300 |
| 2023-01-24 | 51.37 | $104.91 | 105100 |
| 2023-01-23 | 50.50 | $104.49 | 148800 |
| 2023-01-20 | 42.82 | $101.16 | 147300 |
| 2023-01-19 | 41.34 | $100.59 | 132200 |
| 2023-01-18 | 41.21 | $100.54 | 155300 |
| 2023-01-17 | 41.42 | $100.66 | 247200 |
| 2023-01-13 | 43.05 | $101.63 | 132000 |
| 2023-01-12 | 45.02 | $102.76 | 182900 |
| 2023-01-11 | 45.46 | $103.01 | 216500 |
| 2023-01-10 | 46.21 | $103.45 | 171700 |
| 2023-01-09 | 50.01 | $105.58 | 136500 |
| 2023-01-06 | 49.10 | $105.09 | 95800 |
| 2023-01-05 | 43.62 | $102.35 | 226500 |
| 2023-01-04 | 41.82 | $101.52 | 303700 |
| 2023-01-03 | 47.32 | $104.70 | 91300 |
| 2022-12-30 | 47.68 | $104.89 | 149200 |
| 2022-12-29 | 49.56 | $105.90 | 95100 |
| 2022-12-28 | 48.10 | $105.14 | 169400 |
| 2022-12-27 | 49.70 | $106.03 | 138900 |
| 2022-12-23 | 48.55 | $105.40 | 70000 |
| 2022-12-22 | 46.78 | $104.44 | 117000 |
| 2022-12-21 | 46.89 | $104.51 | 90100 |
| 2022-12-20 | 43.28 | $102.55 | 109300 |
| 2022-12-19 | 45.12 | $103.79 | 146100 |
| 2022-12-16 | 47.38 | $105.25 | 478600 |
| 2022-12-15 | 48.06 | $105.69 | 177800 |
| 2022-12-14 | 52.67 | $108.48 | 260300 |
| 2022-12-13 | 49.22 | $106.40 | 382600 |
| 2022-12-12 | 51.56 | $107.76 | 218300 |
| 2022-12-09 | 48.95 | $106.22 | 132700 |
| 2022-12-08 | 51.00 | $107.43 | 168700 |
| 2022-12-07 | 52.02 | $108.03 | 117500 |
| 2022-12-06 | 51.12 | $107.45 | 198500 |
| 2022-12-05 | 52.36 | $108.22 | 262600 |
| 2022-12-02 | 58.50 | $111.73 | 109400 |
| 2022-12-01 | 57.88 | $111.26 | 91800 |
| 2022-11-30 | 59.91 | $112.37 | 218900 |
| 2022-11-29 | 56.69 | $109.90 | 99700 |
| 2022-11-28 | 56.52 | $109.77 | 200500 |
| 2022-11-25 | 58.00 | $110.64 | 65700 |
| 2022-11-23 | 59.28 | $111.39 | 154200 |
| 2022-11-22 | 56.84 | $109.36 | 160000 |
| 2022-11-21 | 57.83 | $109.97 | 232600 |
| 2022-11-18 | 58.88 | $110.63 | 169500 |
| 2022-11-17 | 58.61 | $110.38 | 190700 |
| 2022-11-16 | 60.37 | $111.54 | 209800 |
| 2022-11-15 | 65.60 | $114.78 | 162400 |
| 2022-11-14 | 64.31 | $113.36 | 168500 |
| 2022-11-11 | 66.94 | $114.93 | 275200 |
| 2022-11-10 | 65.27 | $112.98 | 195400 |
| 2022-11-09 | 57.81 | $105.82 | 111100 |
| 2022-11-08 | 62.72 | $108.57 | 187200 |
| 2022-11-07 | 62.03 | $107.95 | 116700 |
| 2022-11-04 | 58.89 | $105.26 | 185100 |
| 2022-11-03 | 56.31 | $103.24 | 173200 |
| 2022-11-02 | 56.25 | $103.20 | 175000 |
| 2022-11-01 | 61.52 | $106.25 | 128500 |
| 2022-10-31 | 61.09 | $105.87 | 247800 |
| 2022-10-28 | 59.57 | $104.53 | 221600 |
| 2022-10-27 | 55.89 | $101.51 | 418200 |
| 2022-10-26 | 58.38 | $103.00 | 439100 |
| 2022-10-25 | 55.74 | $100.90 | 153900 |
| 2022-10-24 | 53.15 | $98.98 | 114300 |
| 2022-10-21 | 49.20 | $96.29 | 134400 |
| 2022-10-20 | 47.45 | $95.17 | 149400 |
| 2022-10-19 | 51.78 | $98.03 | 139700 |
| 2022-10-18 | 57.16 | $101.13 | 289300 |
| 2022-10-17 | 53.38 | $98.58 | 279200 |
| 2022-10-14 | 51.48 | $97.39 | 120500 |
| 2022-10-13 | 54.01 | $98.83 | 219800 |
| 2022-10-12 | 51.44 | $97.20 | 208300 |
| 2022-10-11 | 50.46 | $96.59 | 169900 |
| 2022-10-10 | 50.68 | $96.73 | 91000 |
| 2022-10-07 | 49.46 | $95.93 | 337200 |
| 2022-10-06 | 52.35 | $97.81 | 337400 |
| 2022-10-05 | 51.18 | $97.00 | 208900 |
| 2022-10-04 | 51.88 | $97.47 | 183700 |
| 2022-10-03 | 46.15 | $93.61 | 81500 |
| 2022-09-30 | 40.28 | $90.26 | 191700 |
| 2022-09-29 | 42.32 | $91.82 | 131300 |
| 2022-09-28 | 44.33 | $93.29 | 109500 |
| 2022-09-27 | 39.40 | $90.64 | 186200 |
| 2022-09-26 | 36.75 | $89.32 | 136100 |
| 2022-09-23 | 37.00 | $89.53 | 257100 |
| 2022-09-22 | 38.82 | $91.09 | 89600 |
| 2022-09-21 | 40.78 | $92.69 | 97800 |
| 2022-09-20 | 40.70 | $92.65 | 167500 |
| 2022-09-19 | 42.24 | $93.93 | 124000 |
| 2022-09-16 | 38.05 | $91.52 | 328400 |
| 2022-09-15 | 44.01 | $96.25 | 203500 |
| 2022-09-14 | 47.29 | $98.46 | 157600 |
| 2022-09-13 | 47.80 | $98.79 | 171500 |
| 2022-09-12 | 53.24 | $102.11 | 193400 |
| 2022-09-09 | 45.99 | $97.99 | 122000 |
| 2022-09-08 | 40.75 | $95.52 | 131800 |
| 2022-09-07 | 44.07 | $97.54 | 217600 |
| 2022-09-06 | 42.40 | $96.78 | 137700 |
| 2022-09-02 | 40.87 | $96.09 | 131500 |
| 2022-09-01 | 43.49 | $97.74 | 155800 |
| 2022-08-31 | 41.99 | $97.04 | 249300 |
| 2022-08-30 | 45.05 | $98.93 | 153500 |
| 2022-08-29 | 46.91 | $100.01 | 253000 |
| 2022-08-26 | 51.45 | $102.44 | 139300 |
| 2022-08-25 | 57.82 | $105.35 | 113000 |
| 2022-08-24 | 55.18 | $103.89 | 106500 |
| 2022-08-23 | 56.56 | $104.49 | 222400 |
| 2022-08-22 | 59.54 | $105.75 | 126900 |
| 2022-08-19 | 63.44 | $107.30 | 133700 |
| 2022-08-18 | 65.36 | $108.03 | 117300 |
| 2022-08-17 | 63.55 | $106.77 | 112000 |
| 2022-08-16 | 69.93 | $109.09 | 153300 |
| 2022-08-15 | 69.89 | $109.06 | 153800 |
| 2022-08-12 | 68.68 | $108.07 | 138900 |
| 2022-08-11 | 69.98 | $108.55 | 188000 |
| 2022-08-10 | 68.78 | $107.52 | 489600 |
| 2022-08-09 | 65.71 | $105.10 | 114300 |
| 2022-08-08 | 66.71 | $105.49 | 104200 |
| 2022-08-05 | 66.68 | $105.46 | 102800 |
| 2022-08-04 | 66.79 | $105.51 | 106800 |
| 2022-08-03 | 66.21 | $105.00 | 90200 |
| 2022-08-02 | 65.70 | $104.54 | 109800 |
| 2022-08-01 | 66.98 | $105.15 | 164700 |
| 2022-07-29 | 66.76 | $104.93 | 128300 |
| 2022-07-28 | 63.84 | $102.15 | 194000 |
| 2022-07-27 | 58.69 | $98.00 | 163700 |
| 2022-07-26 | 55.15 | $95.58 | 105800 |
| 2022-07-25 | 55.47 | $95.75 | 96400 |
| 2022-07-22 | 57.20 | $96.69 | 96600 |
| 2022-07-21 | 58.50 | $97.40 | 130300 |
| 2022-07-20 | 56.99 | $96.25 | 150800 |
| 2022-07-19 | 56.34 | $95.75 | 175000 |
| 2022-07-18 | 48.18 | $90.33 | 78900 |
| 2022-07-15 | 46.32 | $89.27 | 79700 |
| 2022-07-14 | 42.82 | $87.37 | 55400 |
| 2022-07-13 | 43.11 | $87.57 | 65500 |
| 2022-07-12 | 46.72 | $90.05 | 127900 |
| 2022-07-11 | 48.06 | $90.92 | 118800 |
| 2022-07-08 | 49.98 | $92.15 | 72500 |
| 2022-07-07 | 50.88 | $92.72 | 65500 |
| 2022-07-06 | 48.60 | $91.24 | 111100 |
| 2022-07-05 | 51.16 | $92.92 | 171700 |
| 2022-07-01 | 48.77 | $91.35 | 87000 |
| 2022-06-30 | 49.67 | $91.96 | 149100 |
| 2022-06-29 | 47.05 | $90.24 | 127300 |
| 2022-06-28 | 45.44 | $89.21 | 81600 |
| 2022-06-27 | 48.87 | $91.71 | 91800 |
| 2022-06-24 | 48.56 | $91.50 | 285300 |
| 2022-06-23 | 40.02 | $86.31 | 80600 |
| 2022-06-22 | 37.51 | $84.99 | 132900 |
| 2022-06-21 | 39.14 | $86.37 | 135800 |
| 2022-06-17 | 37.58 | $85.53 | 290600 |
| 2022-06-16 | 39.40 | $87.12 | 148300 |
| 2022-06-15 | 44.26 | $90.92 | 115100 |
| 2022-06-14 | 43.46 | $90.46 | 106400 |
| 2022-06-13 | 42.98 | $90.18 | 145500 |
| 2022-06-10 | 46.14 | $92.58 | 164200 |
| 2022-06-09 | 47.69 | $93.70 | 114600 |
| 2022-06-08 | 47.93 | $93.87 | 87300 |
| 2022-06-07 | 52.65 | $97.16 | 99600 |
| 2022-06-06 | 54.99 | $98.66 | 86200 |
| 2022-06-03 | 52.57 | $96.85 | 102100 |
| 2022-06-02 | 52.25 | $96.61 | 79900 |
| 2022-06-01 | 47.73 | $93.41 | 136600 |
| 2022-05-31 | 47.40 | $93.19 | 431300 |
| 2022-05-27 | 48.66 | $94.15 | 107100 |
| 2022-05-26 | 48.37 | $93.94 | 158200 |
| 2022-05-25 | 46.58 | $92.60 | 141000 |
| 2022-05-24 | 46.85 | $92.83 | 155600 |
| 2022-05-23 | 46.06 | $92.21 | 107300 |
| 2022-05-20 | 46.89 | $92.99 | 277300 |
| 2022-05-19 | 44.24 | $90.82 | 324900 |
| 2022-05-18 | 42.81 | $89.68 | 258100 |
| 2022-05-17 | 52.30 | $98.20 | 99300 |
| 2022-05-16 | 47.26 | $94.33 | 390800 |
| 2022-05-13 | 49.65 | $96.19 | 196600 |
| 2022-05-12 | 48.12 | $95.05 | 119500 |
| 2022-05-11 | 46.28 | $93.70 | 168600 |
| 2022-05-10 | 51.06 | $97.45 | 138200 |
| 2022-05-09 | 50.81 | $97.26 | 304400 |
| 2022-05-06 | 53.78 | $99.47 | 161600 |
| 2022-05-05 | 53.91 | $99.56 | 118200 |
| 2022-05-04 | 58.10 | $102.58 | 133000 |
| 2022-05-03 | 52.95 | $98.11 | 172700 |
| 2022-05-02 | 54.62 | $99.28 | 194200 |
| 2022-04-29 | 51.77 | $96.97 | 229800 |
| 2022-04-28 | 53.18 | $98.00 | 266700 |
| 2022-04-27 | 41.65 | $90.16 | 279900 |
| 2022-04-26 | 43.85 | $91.84 | 219500 |
| 2022-04-25 | 46.54 | $93.78 | 229900 |
| 2022-04-22 | 44.97 | $92.83 | 246100 |
| 2022-04-21 | 48.41 | $95.24 | 200900 |
| 2022-04-20 | 46.80 | $94.24 | 269800 |
| 2022-04-19 | 43.87 | $92.47 | 270600 |
| 2022-04-18 | 42.34 | $91.57 | 264800 |
| 2022-04-14 | 41.11 | $90.85 | 306300 |
| 2022-04-13 | 40.44 | $90.45 | 245200 |
| 2022-04-12 | 34.54 | $87.10 | 273000 |
| 2022-04-11 | 32.18 | $85.86 | 221000 |
| 2022-04-08 | 31.31 | $85.40 | 291200 |
| 2022-04-07 | 31.88 | $86.07 | 257700 |
| 2022-04-06 | 32.62 | $86.95 | 195600 |
| 2022-04-05 | 33.51 | $88.02 | 290700 |
| 2022-04-04 | 37.54 | $92.41 | 200700 |
| 2022-04-01 | 38.46 | $93.33 | 428100 |
| 2022-03-31 | 43.33 | $97.78 | 231200 |
| 2022-03-30 | 44.11 | $98.43 | 102400 |
| 2022-03-29 | 47.79 | $101.37 | 213600 |
| 2022-03-28 | 46.21 | $100.28 | 224500 |
| 2022-03-25 | 44.54 | $99.14 | 154200 |
| 2022-03-24 | 45.96 | $100.34 | 86000 |
| 2022-03-23 | 44.73 | $99.46 | 132700 |
| 2022-03-22 | 50.29 | $103.95 | 104900 |
| 2022-03-21 | 50.57 | $104.16 | 72100 |
| 2022-03-18 | 53.31 | $106.21 | 202700 |
| 2022-03-17 | 52.70 | $105.70 | 59100 |
| 2022-03-16 | 51.73 | $104.87 | 157500 |
| 2022-03-15 | 46.82 | $100.93 | 116700 |
| 2022-03-14 | 47.60 | $101.60 | 156700 |
| 2022-03-11 | 45.86 | $100.24 | 163700 |
| 2022-03-10 | 45.46 | $99.93 | 190700 |
| 2022-03-09 | 46.40 | $100.84 | 181600 |
| 2022-03-08 | 42.44 | $97.65 | 210700 |
| 2022-03-07 | 37.94 | $94.36 | 186600 |
| 2022-03-04 | 46.87 | $102.80 | 262600 |
| 2022-03-03 | 48.61 | $104.15 | 102200 |
| 2022-03-02 | 47.03 | $103.01 | 93300 |
| 2022-03-01 | 43.86 | $100.80 | 157400 |
| 2022-02-28 | 46.72 | $103.18 | 126500 |
| 2022-02-25 | 47.08 | $103.47 | 89000 |
| 2022-02-24 | 44.14 | $101.36 | 183000 |
| 2022-02-23 | 39.43 | $98.25 | 116000 |
| 2022-02-22 | 39.82 | $98.63 | 136900 |
| 2022-02-18 | 40.97 | $99.77 | 242600 |
| 2022-02-17 | 41.60 | $100.40 | 129700 |
| 2022-02-16 | 43.38 | $102.16 | 178400 |
| 2022-02-15 | 43.40 | $102.18 | 174400 |
| 2022-02-14 | 41.13 | $100.42 | 224500 |
| 2022-02-11 | 41.65 | $100.99 | 223600 |
| 2022-02-10 | 41.65 | $101.00 | 343100 |
| 2022-02-09 | 51.22 | $110.43 | 217500 |
| 2022-02-08 | 46.05 | $106.29 | 94600 |
| 2022-02-07 | 43.98 | $104.77 | 122600 |
| 2022-02-04 | 44.69 | $105.43 | 85000 |
| 2022-02-03 | 47.27 | $107.79 | 88100 |
| 2022-02-02 | 50.04 | $110.17 | 131300 |
| 2022-02-01 | 50.66 | $110.69 | 230300 |
| 2022-01-31 | 45.25 | $106.30 | 139800 |
| 2022-01-28 | 41.20 | $103.39 | 136600 |
| 2022-01-27 | 38.30 | $101.45 | 126600 |
| 2022-01-26 | 41.21 | $104.38 | 126900 |
| 2022-01-25 | 45.61 | $108.29 | 125800 |
| 2022-01-24 | 52.06 | $113.07 | 146800 |
| 2022-01-21 | 45.08 | $108.55 | 125300 |
| 2022-01-20 | 44.23 | $108.05 | 72000 |
| 2022-01-19 | 47.66 | $110.49 | 174700 |
| 2022-01-18 | 49.27 | $111.57 | 91400 |
| 2022-01-14 | 50.92 | $112.66 | 111000 |
| 2022-01-13 | 52.89 | $113.94 | 99400 |
| 2022-01-12 | 51.41 | $112.88 | 94500 |
| 2022-01-11 | 52.50 | $113.62 | 144500 |
| 2022-01-10 | 51.18 | $112.63 | 135500 |
| 2022-01-07 | 53.84 | $114.48 | 160100 |
| 2022-01-06 | 55.54 | $115.63 | 209100 |
| 2022-01-05 | 60.28 | $118.64 | 156900 |
| 2022-01-04 | 71.84 | $124.61 | 175000 |
| 2022-01-03 | 67.98 | $120.66 | 106300 |
| 2021-12-31 | 68.96 | $121.09 | 57800 |
| 2021-12-30 | 68.14 | $120.28 | 113400 |
| 2021-12-29 | 69.45 | $120.89 | 93400 |
| 2021-12-28 | 68.51 | $119.89 | 90600 |
| 2021-12-27 | 70.51 | $120.86 | 204100 |
| 2021-12-23 | 66.40 | $116.60 | 124900 |
| 2021-12-22 | 63.28 | $113.86 | 138900 |
| 2021-12-21 | 62.94 | $113.58 | 140300 |
| 2021-12-20 | 61.92 | $112.71 | 162000 |
| 2021-12-17 | 61.61 | $112.44 | 487300 |
| 2021-12-16 | 64.32 | $113.90 | 168100 |
| 2021-12-15 | 65.81 | $114.69 | 207600 |
| 2021-12-14 | 63.94 | $112.83 | 275100 |
| 2021-12-13 | 67.67 | $114.80 | 290300 |
| 2021-12-10 | 68.95 | $115.46 | 308000 |
| 2021-12-09 | 66.45 | $112.72 | 205800 |
| 2021-12-08 | 63.58 | $109.90 | 216300 |
| 2021-12-07 | 67.63 | $111.98 | 332000 |
| 2021-12-06 | 61.33 | $106.38 | 326700 |
| 2021-12-03 | 55.56 | $102.45 | 155800 |
| 2021-12-02 | 56.27 | $102.80 | 131500 |
| 2021-12-01 | 51.59 | $100.01 | 262100 |
| 2021-11-30 | 49.26 | $98.75 | 204000 |
| 2021-11-29 | 56.60 | $102.32 | 142900 |
| 2021-11-26 | 55.38 | $101.63 | 82500 |
| 2021-11-24 | 63.68 | $105.00 | 98500 |
| 2021-11-23 | 65.06 | $105.50 | 145600 |
| 2021-11-22 | 62.77 | $104.00 | 138600 |
| 2021-11-19 | 61.30 | $103.09 | 126800 |
| 2021-11-18 | 68.37 | $105.61 | 128200 |
| 2021-11-17 | 69.55 | $106.00 | 139500 |
| 2021-11-16 | 70.83 | $106.43 | 287800 |
| 2021-11-15 | 70.45 | $106.11 | 96400 |
| 2021-11-12 | 71.45 | $106.47 | 90200 |
| 2021-11-11 | 74.90 | $107.69 | 61700 |
| 2021-11-10 | 72.76 | $105.60 | 84700 |
| 2021-11-09 | 76.83 | $106.97 | 113100 |
| 2021-11-08 | 76.08 | $106.16 | 102600 |
| 2021-11-05 | 75.69 | $105.74 | 184700 |
| 2021-11-04 | 75.54 | $105.57 | 196100 |
| 2021-11-03 | 75.40 | $105.41 | 164700 |
| 2021-11-02 | 77.83 | $106.34 | 391600 |
| 2021-11-01 | 77.01 | $105.25 | 260500 |
| 2021-10-29 | 72.88 | $100.56 | 168600 |
| 2021-10-28 | 69.46 | $97.48 | 217600 |
| 2021-10-27 | 62.57 | $92.74 | 140400 |
| 2021-10-26 | 67.92 | $94.48 | 112200 |
| 2021-10-25 | 64.43 | $92.38 | 183300 |
| 2021-10-22 | 61.55 | $90.86 | 48600 |
| 2021-10-21 | 59.42 | $89.82 | 62100 |
| 2021-10-20 | 57.40 | $88.88 | 49600 |
| 2021-10-19 | 54.58 | $87.65 | 34100 |
| 2021-10-18 | 53.55 | $87.22 | 38700 |
| 2021-10-15 | 50.45 | $85.96 | 88300 |
| 2021-10-14 | 49.90 | $85.74 | 70500 |
| 2021-10-13 | 43.26 | $83.32 | 47900 |
| 2021-10-12 | 44.70 | $83.94 | 38500 |
| 2021-10-11 | 44.81 | $83.99 | 33700 |
| 2021-10-08 | 47.59 | $85.19 | 84200 |
| 2021-10-07 | 49.82 | $86.10 | 86800 |
| 2021-10-06 | 46.91 | $84.98 | 78200 |
| 2021-10-05 | 47.26 | $85.13 | 87400 |
| 2021-10-04 | 44.28 | $83.99 | 115700 |
| 2021-10-01 | 40.76 | $82.73 | 181200 |
| 2021-09-30 | 41.33 | $83.02 | 130200 |
| 2021-09-29 | 47.25 | $85.75 | 64600 |
| 2021-09-28 | 47.96 | $86.05 | 85300 |
| 2021-09-27 | 51.76 | $87.58 | 64900 |
| 2021-09-24 | 49.61 | $86.71 | 53600 |
| 2021-09-23 | 49.08 | $86.50 | 86000 |
| 2021-09-22 | 46.76 | $85.57 | 137300 |
| 2021-09-21 | 43.22 | $84.23 | 162000 |
| 2021-09-20 | 39.54 | $82.94 | 137600 |
| 2021-09-17 | 40.29 | $83.33 | 410800 |
| 2021-09-16 | 41.28 | $83.85 | 95000 |
| 2021-09-15 | 41.52 | $83.98 | 102200 |
| 2021-09-14 | 36.44 | $82.12 | 99500 |
| 2021-09-13 | 40.15 | $84.20 | 91300 |
| 2021-09-10 | 40.06 | $84.17 | 104100 |
| 2021-09-09 | 41.74 | $85.08 | 82400 |
| 2021-09-08 | 45.42 | $86.93 | 88000 |
| 2021-09-07 | 48.44 | $88.31 | 101300 |
| 2021-09-03 | 50.94 | $89.38 | 82500 |
| 2021-09-02 | 53.08 | $90.26 | 90400 |
| 2021-09-01 | 49.46 | $88.68 | 58100 |
| 2021-08-31 | 48.23 | $88.17 | 64500 |
| 2021-08-30 | 50.51 | $89.17 | 65200 |
| 2021-08-27 | 50.40 | $89.12 | 112200 |
| 2021-08-26 | 43.52 | $86.27 | 74500 |
| 2021-08-25 | 46.21 | $87.53 | 44100 |
| 2021-08-24 | 45.96 | $87.43 | 209200 |
| 2021-08-23 | 46.46 | $87.67 | 44700 |
| 2021-08-20 | 43.82 | $86.57 | 110200 |
| 2021-08-19 | 42.54 | $86.05 | 131700 |
| 2021-08-18 | 44.69 | $87.21 | 68900 |
| 2021-08-17 | 47.56 | $88.67 | 85300 |
| 2021-08-16 | 51.89 | $90.67 | 69600 |
| 2021-08-13 | 51.66 | $90.56 | 93900 |
| 2021-08-12 | 51.16 | $90.31 | 104300 |
| 2021-08-11 | 51.08 | $90.27 | 118400 |
| 2021-08-10 | 46.50 | $88.00 | 109200 |
| 2021-08-09 | 44.81 | $87.22 | 117600 |
| 2021-08-06 | 46.32 | $88.07 | 130700 |
| 2021-08-05 | 43.64 | $86.81 | 107000 |
| 2021-08-04 | 42.95 | $86.49 | 154200 |
| 2021-08-03 | 47.64 | $89.21 | 256800 |
| 2021-08-02 | 42.51 | $86.87 | 115200 |
| 2021-07-30 | 45.35 | $88.44 | 127900 |
| 2021-07-29 | 45.42 | $88.48 | 121600 |
| 2021-07-28 | 41.49 | $86.73 | 117600 |
| 2021-07-27 | 42.69 | $87.45 | 90600 |
| 2021-07-26 | 45.36 | $88.99 | 67100 |
| 2021-07-23 | 44.53 | $88.60 | 54800 |
| 2021-07-22 | 42.23 | $87.53 | 76700 |
| 2021-07-21 | 44.54 | $88.94 | 104400 |
| 2021-07-20 | 43.58 | $88.48 | 154500 |
| 2021-07-19 | 37.46 | $85.73 | 179400 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-38.77
2026-07-17
Close Price
$13.74
Vol: 420684
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-50.97
Maximum
-0.30
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -38.77 | $13.74 | 420684 |
| 2026-07-16 | -44.62 | $13.55 | 687700 |
| 2026-07-15 | -73.23 | $12.62 | 414100 |
| 2026-07-14 | -68.00 | $12.79 | 506700 |
| 2026-07-13 | -67.69 | $12.80 | 454088 |
| 2026-07-10 | -49.85 | $13.38 | 421200 |
| 2026-07-09 | -47.73 | $12.90 | 830727 |
| 2026-07-08 | -64.09 | $12.18 | 1.1M |
| 2026-07-07 | -40.43 | $13.10 | 413100 |
| 2026-07-06 | -41.70 | $12.99 | 506300 |
| 2026-07-02 | -29.08 | $13.45 | 761200 |
| 2026-07-01 | -16.46 | $14.09 | 907300 |
| 2026-06-30 | -26.94 | $13.51 | 1.2M |
| 2026-06-29 | -10.31 | $14.43 | 647500 |
| 2026-06-26 | -2.35 | $14.87 | 2.1M |
| 2026-06-25 | -4.74 | $14.29 | 587402 |
| 2026-06-24 | -21.60 | $13.39 | 629671 |
| 2026-06-23 | -25.00 | $13.08 | 1.1M |
| 2026-06-22 | -12.28 | $13.71 | 1.2M |
| 2026-06-18 | -13.30 | $13.62 | 5.5M |
| 2026-06-17 | -14.24 | $13.56 | 2.0M |
| 2026-06-16 | -10.59 | $13.77 | 1.3M |
| 2026-06-15 | -13.46 | $13.58 | 1.2M |
| 2026-06-12 | -17.25 | $13.33 | 2.5M |
| 2026-06-11 | -8.01 | $12.57 | 1.1M |
| 2026-06-10 | -0.90 | $12.25 | 1.9M |
| 2026-06-09 | -5.99 | $11.63 | 1.3M |
| 2026-06-08 | -1.36 | $11.50 | 1.3M |
| 2026-06-05 | -37.50 | $10.36 | 679302 |
| 2026-06-04 | -76.49 | $10.35 | 705141 |
| 2026-06-03 | -83.26 | $9.67 | 1.2M |
| 2026-06-02 | -78.35 | $10.20 | 886338 |
| 2026-06-01 | -80.65 | $10.46 | 801900 |
| 2026-05-29 | -80.72 | $10.58 | 874290 |
| 2026-05-28 | -82.28 | $10.36 | 837300 |
| 2026-05-27 | -82.78 | $10.38 | 1.8M |
| 2026-05-26 | -88.28 | $9.63 | 1.4M |
| 2026-05-22 | -94.14 | $8.80 | 1.1M |
| 2026-05-21 | -96.95 | $8.35 | 972124 |
| 2026-05-20 | -96.45 | $8.43 | 1.4M |
| 2026-05-19 | -97.19 | $8.31 | 2.7M |
| 2026-05-18 | -99.81 | $8.50 | 1.5M |
| 2026-05-15 | -98.63 | $8.76 | 1.5M |
| 2026-05-14 | -95.08 | $9.40 | 2.7M |
| 2026-05-13 | -99.41 | $8.74 | 1.9M |
| 2026-05-12 | -99.93 | $9.19 | 2.0M |
| 2026-05-11 | -93.33 | $10.46 | 3.7M |
| 2026-05-08 | -97.43 | $9.87 | 9.9M |
| 2026-05-07 | -83.16 | $17.33 | 2.1M |
| 2026-05-06 | -70.13 | $18.36 | 1.0M |
| 2026-05-05 | -86.96 | $17.03 | 1.2M |
| 2026-05-04 | -98.34 | $16.22 | 3.2M |
| 2026-05-01 | -35.21 | $21.33 | 372600 |
| 2026-04-30 | -38.90 | $21.06 | 811300 |
| 2026-04-29 | -32.74 | $21.51 | 590800 |
| 2026-04-28 | -18.74 | $22.41 | 379200 |
| 2026-04-27 | -12.85 | $22.85 | 546400 |
| 2026-04-24 | -2.41 | $23.44 | 723800 |
| 2026-04-23 | -10.23 | $22.75 | 480500 |
| 2026-04-22 | -10.23 | $22.75 | 1.5M |
| 2026-04-21 | -5.71 | $23.10 | 456700 |
| 2026-04-20 | -4.00 | $23.11 | 678200 |
| 2026-04-17 | -4.28 | $22.18 | 876400 |
| 2026-04-16 | -0.33 | $20.87 | 875000 |
| 2026-04-15 | -7.61 | $19.19 | 377800 |
| 2026-04-14 | -10.78 | $19.04 | 555500 |
| 2026-04-13 | -1.97 | $19.31 | 324500 |
| 2026-04-10 | -3.14 | $19.14 | 464600 |
| 2026-04-09 | -6.25 | $18.87 | 522000 |
| 2026-04-08 | -49.08 | $18.40 | 459300 |
| 2026-04-07 | -67.60 | $17.47 | 377400 |
| 2026-04-06 | -68.58 | $17.39 | 267600 |
| 2026-04-02 | -68.41 | $17.41 | 309900 |
| 2026-04-01 | -75.10 | $17.23 | 339100 |
| 2026-03-31 | -81.51 | $16.71 | 486500 |
| 2026-03-30 | -91.08 | $15.74 | 457900 |
| 2026-03-27 | -87.15 | $16.24 | 441100 |
| 2026-03-26 | -79.73 | $17.06 | 611400 |
| 2026-03-25 | -84.09 | $16.61 | 383600 |
| 2026-03-24 | -88.18 | $16.21 | 815400 |
| 2026-03-23 | -90.69 | $16.00 | 908600 |
| 2026-03-20 | -94.99 | $15.47 | 937300 |
| 2026-03-19 | -94.89 | $15.51 | 963200 |
| 2026-03-18 | -99.06 | $15.74 | 870300 |
| 2026-03-17 | -93.46 | $16.45 | 722700 |
| 2026-03-16 | -96.61 | $16.05 | 946300 |
| 2026-03-13 | -99.68 | $15.80 | 1.4M |
| 2026-03-12 | -99.93 | $16.57 | 1.6M |
| 2026-03-11 | -99.19 | $18.39 | 2.4M |
| 2026-03-10 | -84.24 | $22.04 | 534100 |
| 2026-03-09 | -84.33 | $22.03 | 715400 |
| 2026-03-06 | -94.67 | $21.94 | 1.2M |
| 2026-03-05 | -95.42 | $23.88 | 534900 |
| 2026-03-04 | -93.19 | $24.61 | 437300 |
| 2026-03-03 | -92.62 | $24.65 | 728500 |
| 2026-03-02 | -83.09 | $25.43 | 457100 |
| 2026-02-27 | -90.20 | $25.29 | 642300 |
| 2026-02-26 | -82.85 | $25.77 | 798800 |
| 2026-02-25 | -92.34 | $25.15 | 948100 |
| 2026-02-24 | -77.11 | $26.43 | 1.2M |
| 2026-02-23 | -95.78 | $25.28 | 989600 |
| 2026-02-20 | -64.12 | $27.82 | 336300 |
| 2026-02-19 | -64.89 | $27.78 | 488300 |
| 2026-02-18 | -68.32 | $27.60 | 358000 |
| 2026-02-17 | -75.19 | $27.24 | 480900 |
| 2026-02-13 | -83.40 | $26.81 | 498000 |
| 2026-02-12 | -77.48 | $27.12 | 1.5M |
| 2026-02-11 | -30.67 | $29.72 | 534400 |
| 2026-02-10 | -23.74 | $30.05 | 468500 |
| 2026-02-09 | -10.98 | $30.23 | 591900 |
| 2026-02-06 | -10.04 | $29.89 | 918900 |
| 2026-02-05 | -48.66 | $28.16 | 475100 |
| 2026-02-04 | -11.90 | $29.75 | 658200 |
| 2026-02-03 | -14.00 | $29.42 | 739600 |
| 2026-02-02 | -14.60 | $28.98 | 519500 |
| 2026-01-30 | -36.67 | $27.88 | 597300 |
| 2026-01-29 | -42.29 | $27.61 | 535100 |
| 2026-01-28 | -46.25 | $27.42 | 310500 |
| 2026-01-27 | -36.46 | $27.89 | 417500 |
| 2026-01-26 | -54.58 | $27.02 | 328000 |
| 2026-01-23 | -38.54 | $27.79 | 341100 |
| 2026-01-22 | -23.78 | $28.47 | 251700 |
| 2026-01-21 | -21.75 | $28.57 | 945000 |
| 2026-01-20 | -51.60 | $27.06 | 616100 |
| 2026-01-16 | -21.20 | $28.58 | 583300 |
| 2026-01-15 | -5.40 | $29.37 | 732400 |
| 2026-01-14 | -8.65 | $28.23 | 559400 |
| 2026-01-13 | -7.91 | $27.80 | 339900 |
| 2026-01-12 | -17.38 | $27.44 | 667000 |
| 2026-01-09 | -3.45 | $27.06 | 711200 |
| 2026-01-08 | -20.83 | $26.25 | 437000 |
| 2026-01-07 | -25.93 | $26.14 | 661900 |
| 2026-01-06 | -37.04 | $25.90 | 426600 |
| 2026-01-05 | -57.87 | $25.45 | 563700 |
| 2026-01-02 | -72.69 | $25.13 | 243400 |
| 2025-12-31 | -78.70 | $25.00 | 383500 |
| 2025-12-30 | -48.79 | $25.29 | 327400 |
| 2025-12-29 | -27.86 | $25.53 | 289900 |
| 2025-12-26 | -27.70 | $25.52 | 247100 |
| 2025-12-24 | -26.37 | $25.45 | 147900 |
| 2025-12-23 | -21.62 | $25.34 | 241800 |
| 2025-12-22 | -24.78 | $24.98 | 337300 |
| 2025-12-19 | -23.57 | $25.01 | 655000 |
| 2025-12-18 | -21.34 | $25.17 | 338800 |
| 2025-12-17 | -20.36 | $25.24 | 410300 |
| 2025-12-16 | -14.37 | $25.67 | 321300 |
| 2025-12-15 | -10.88 | $25.92 | 530400 |
| 2025-12-12 | -17.15 | $25.47 | 406200 |
| 2025-12-11 | -16.74 | $25.50 | 878900 |
| 2025-12-10 | -4.85 | $26.00 | 508200 |
| 2025-12-09 | -9.35 | $25.64 | 375000 |
| 2025-12-08 | -10.98 | $25.53 | 564500 |
| 2025-12-05 | -5.49 | $25.90 | 604100 |
| 2025-12-04 | -5.19 | $25.56 | 481600 |
| 2025-12-03 | -8.14 | $25.20 | 574800 |
| 2025-12-02 | -3.06 | $25.01 | 660000 |
| 2025-12-01 | -4.37 | $24.19 | 715800 |
| 2025-11-28 | -3.97 | $22.97 | 285000 |
| 2025-11-26 | -9.33 | $22.66 | 577400 |
| 2025-11-25 | -22.11 | $21.92 | 503800 |
| 2025-11-24 | -37.82 | $21.01 | 830300 |
| 2025-11-21 | -48.70 | $20.38 | 710000 |
| 2025-11-20 | -59.76 | $19.74 | 611500 |
| 2025-11-19 | -53.02 | $20.13 | 566800 |
| 2025-11-18 | -37.13 | $21.05 | 454400 |
| 2025-11-17 | -37.82 | $21.01 | 500400 |
| 2025-11-14 | -27.11 | $21.18 | 699200 |
| 2025-11-13 | -26.44 | $21.23 | 917700 |
| 2025-11-12 | -11.14 | $22.37 | 783400 |
| 2025-11-11 | -17.68 | $21.71 | 558800 |
| 2025-11-10 | -19.75 | $21.56 | 1.1M |
| 2025-11-07 | -30.27 | $20.91 | 1.2M |
| 2025-11-06 | -36.58 | $20.90 | 1.4M |
| 2025-11-05 | -77.57 | $17.69 | 844000 |
| 2025-11-04 | -75.56 | $18.14 | 746900 |
| 2025-11-03 | -76.89 | $18.01 | 669100 |
| 2025-10-31 | -68.71 | $18.81 | 517400 |
| 2025-10-30 | -70.14 | $18.67 | 695300 |
| 2025-10-29 | -64.31 | $19.24 | 512900 |
| 2025-10-28 | -59.12 | $19.76 | 614600 |
| 2025-10-27 | -61.95 | $19.78 | 569800 |
| 2025-10-24 | -65.24 | $19.66 | 487700 |
| 2025-10-23 | -74.13 | $18.96 | 1.1M |
| 2025-10-22 | -73.65 | $19.02 | 825400 |
| 2025-10-21 | -61.89 | $20.48 | 991700 |
| 2025-10-20 | -72.44 | $19.19 | 3.9M |
| 2025-10-17 | -96.90 | $20.14 | 1.1M |
| 2025-10-16 | -88.81 | $20.82 | 1.1M |
| 2025-10-15 | -98.69 | $19.99 | 1.2M |
| 2025-10-14 | -97.80 | $21.19 | 747500 |
| 2025-10-13 | -99.66 | $21.72 | 847800 |
| 2025-10-10 | -99.50 | $22.59 | 850200 |
| 2025-10-09 | -95.04 | $23.53 | 928400 |
| 2025-10-08 | -83.65 | $24.38 | 944000 |
| 2025-10-07 | -92.90 | $23.69 | 866800 |
| 2025-10-06 | -92.09 | $23.75 | 659600 |
| 2025-10-03 | -99.45 | $23.43 | 1.2M |
| 2025-10-02 | -99.33 | $23.90 | 805800 |
| 2025-10-01 | -93.93 | $24.95 | 1.1M |
| 2025-09-30 | -94.49 | $25.64 | 706200 |
| 2025-09-29 | -84.31 | $26.25 | 757500 |
| 2025-09-26 | -76.29 | $26.73 | 546500 |
| 2025-09-25 | -65.17 | $27.64 | 353300 |
| 2025-09-24 | -63.98 | $27.72 | 435000 |
| 2025-09-23 | -68.91 | $27.39 | 548800 |
| 2025-09-22 | -63.08 | $27.78 | 947400 |
| 2025-09-19 | -95.09 | $25.99 | 1.5M |
| 2025-09-18 | -93.14 | $26.84 | 718800 |
| 2025-09-17 | -95.13 | $26.73 | 1.3M |
| 2025-09-16 | -60.44 | $29.25 | 356200 |
| 2025-09-15 | -43.74 | $30.01 | 575300 |
| 2025-09-12 | -58.24 | $29.35 | 386100 |
| 2025-09-11 | -46.37 | $29.89 | 565200 |
| 2025-09-10 | -43.76 | $29.65 | 383900 |
| 2025-09-09 | -41.90 | $29.75 | 408200 |
| 2025-09-08 | -43.58 | $29.66 | 338000 |
| 2025-09-05 | -42.09 | $29.74 | 279200 |
| 2025-09-04 | -30.17 | $30.38 | 237400 |
| 2025-09-03 | -37.43 | $29.99 | 492000 |
| 2025-09-02 | -50.84 | $29.27 | 340700 |
| 2025-08-29 | -36.69 | $30.03 | 305300 |
| 2025-08-28 | -29.61 | $30.41 | 424000 |
| 2025-08-27 | -3.57 | $31.76 | 634000 |
| 2025-08-26 | -30.67 | $29.93 | 524700 |
| 2025-08-25 | -44.44 | $29.78 | 519200 |
| 2025-08-22 | -27.40 | $30.87 | 1.1M |
| 2025-08-21 | -78.25 | $27.90 | 639200 |
| 2025-08-20 | -80.14 | $27.79 | 774300 |
| 2025-08-19 | -67.29 | $28.54 | 456500 |
| 2025-08-18 | -71.28 | $28.30 | 867800 |
| 2025-08-15 | -44.26 | $29.77 | 434700 |
| 2025-08-14 | -32.46 | $30.49 | 648500 |
| 2025-08-13 | -57.05 | $28.99 | 1.0M |
| 2025-08-12 | -54.92 | $29.12 | 1.3M |
| 2025-08-11 | -63.93 | $28.57 | 757200 |
| 2025-08-08 | -36.39 | $30.25 | 452600 |
| 2025-08-07 | -45.74 | $29.68 | 556700 |
| 2025-08-06 | -42.30 | $29.89 | 351600 |
| 2025-08-05 | -40.98 | $29.97 | 354300 |
| 2025-08-04 | -49.26 | $29.46 | 423900 |
| 2025-08-01 | -50.15 | $29.19 | 787600 |
| 2025-07-31 | -31.80 | $30.39 | 408200 |
| 2025-07-30 | -21.76 | $30.79 | 434900 |
| 2025-07-29 | -17.41 | $31.03 | 409800 |
| 2025-07-28 | -2.33 | $32.27 | 311900 |
| 2025-07-25 | -1.56 | $32.11 | 494200 |
| 2025-07-24 | -6.23 | $31.25 | 872700 |
| 2025-07-23 | -12.48 | $30.45 | 1.5M |
| 2025-07-22 | -13.63 | $27.80 | 517400 |
| 2025-07-21 | -23.62 | $27.06 | 443200 |
| 2025-07-18 | -26.99 | $26.81 | 357600 |
| 2025-07-17 | -20.38 | $27.30 | 377600 |
| 2025-07-16 | -22.40 | $27.15 | 398600 |
| 2025-07-15 | -20.78 | $27.27 | 537700 |
| 2025-07-14 | -12.62 | $27.63 | 531300 |
| 2025-07-11 | -14.75 | $27.37 | 433000 |
| 2025-07-10 | -2.54 | $28.56 | 619600 |
| 2025-07-09 | -4.30 | $27.65 | 404800 |
| 2025-07-08 | -4.80 | $27.60 | 482300 |
| 2025-07-07 | -4.97 | $26.81 | 594900 |
| 2025-07-03 | -2.17 | $26.50 | 308700 |
| 2025-07-02 | -1.28 | $26.32 | 657800 |
| 2025-07-01 | -11.06 | $24.80 | 529500 |
| 2025-06-30 | -12.79 | $24.54 | 350000 |
| 2025-06-27 | -6.39 | $25.15 | 1.1M |
| 2025-06-26 | -15.72 | $24.26 | 1.0M |
| 2025-06-25 | -16.69 | $22.46 | 538900 |
| 2025-06-24 | -17.89 | $22.37 | 678700 |
| 2025-06-23 | -21.36 | $22.11 | 1.1M |
| 2025-06-20 | -20.40 | $22.18 | 923000 |
| 2025-06-18 | -21.07 | $22.13 | 652900 |
| 2025-06-17 | -11.07 | $22.88 | 773200 |
| 2025-06-16 | -2.93 | $23.49 | 726800 |
| 2025-06-13 | -21.57 | $20.21 | 537700 |
| 2025-06-12 | -17.84 | $20.40 | 642700 |
| 2025-06-11 | -23.60 | $19.48 | 514600 |
| 2025-06-10 | -21.26 | $19.58 | 322500 |
| 2025-06-09 | -22.43 | $19.53 | 828400 |
| 2025-06-06 | -21.04 | $18.69 | 411800 |
| 2025-06-05 | -23.78 | $18.60 | 439400 |
| 2025-06-04 | -42.38 | $17.99 | 289200 |
| 2025-06-03 | -42.38 | $17.99 | 457200 |
| 2025-06-02 | -79.88 | $16.76 | 373900 |
| 2025-05-30 | -79.27 | $16.78 | 473800 |
| 2025-05-29 | -47.94 | $17.05 | 323700 |
| 2025-05-28 | -48.87 | $16.56 | 315900 |
| 2025-05-27 | -39.17 | $17.12 | 551400 |
| 2025-05-23 | -44.89 | $16.79 | 435000 |
| 2025-05-22 | -36.22 | $17.29 | 470900 |
| 2025-05-21 | -49.74 | $16.51 | 544700 |
| 2025-05-20 | -23.22 | $18.04 | 354600 |
| 2025-05-19 | -15.77 | $18.47 | 335900 |
| 2025-05-16 | -3.64 | $19.17 | 434200 |
| 2025-05-15 | -8.67 | $18.88 | 350300 |
| 2025-05-14 | -10.40 | $18.78 | 463000 |
| 2025-05-13 | -8.32 | $18.90 | 866100 |
| 2025-05-12 | -4.82 | $19.03 | 1.1M |
| 2025-05-09 | -39.54 | $16.32 | 725000 |
| 2025-05-08 | -26.03 | $17.27 | 1.3M |
| 2025-05-07 | -9.16 | $17.23 | 685000 |
| 2025-05-06 | -15.02 | $16.75 | 519100 |
| 2025-05-05 | -6.59 | $17.44 | 697600 |
| 2025-05-02 | -3.17 | $17.72 | 1.2M |
| 2025-05-01 | -30.35 | $16.79 | 1.0M |
| 2025-04-30 | -55.90 | $14.72 | 433100 |
| 2025-04-29 | -60.29 | $14.23 | 402900 |
| 2025-04-28 | -57.69 | $14.52 | 599000 |
| 2025-04-25 | -57.18 | $14.62 | 544000 |
| 2025-04-24 | -43.35 | $16.18 | 565500 |
| 2025-04-23 | -49.11 | $15.53 | 850700 |
| 2025-04-22 | -53.71 | $15.35 | 773000 |
| 2025-04-21 | -58.35 | $14.85 | 916800 |
| 2025-04-17 | -51.93 | $15.63 | 563600 |
| 2025-04-16 | -59.92 | $14.66 | 690100 |
| 2025-04-15 | -61.35 | $14.61 | 713400 |
| 2025-04-14 | -61.75 | $14.56 | 728300 |
| 2025-04-11 | -70.09 | $13.52 | 1.0M |
| 2025-04-10 | -71.77 | $13.31 | 1.6M |
| 2025-04-09 | -67.44 | $13.85 | 2.3M |
| 2025-04-08 | -98.49 | $10.50 | 1.6M |
| 2025-04-07 | -95.80 | $12.45 | 1.9M |
| 2025-04-04 | -91.86 | $13.12 | 2.2M |
| 2025-04-03 | -95.68 | $14.95 | 1.3M |
| 2025-04-02 | -28.36 | $20.74 | 392400 |
| 2025-04-01 | -50.82 | $19.59 | 557600 |
| 2025-03-31 | -41.68 | $20.09 | 417700 |
| 2025-03-28 | -45.66 | $20.72 | 299200 |
| 2025-03-27 | -43.10 | $20.90 | 307000 |
| 2025-03-26 | -51.82 | $20.73 | 655700 |
| 2025-03-25 | -65.10 | $20.91 | 538700 |
| 2025-03-24 | -58.22 | $21.70 | 396200 |
| 2025-03-21 | -62.34 | $21.25 | 757600 |
| 2025-03-20 | -68.61 | $21.21 | 643400 |
| 2025-03-19 | -69.38 | $21.31 | 836500 |
| 2025-03-18 | -75.49 | $20.51 | 873400 |
| 2025-03-17 | -78.03 | $20.25 | 658200 |
| 2025-03-14 | -79.74 | $19.99 | 789900 |
| 2025-03-13 | -87.08 | $18.87 | 679200 |
| 2025-03-12 | -95.08 | $17.65 | 922100 |
| 2025-03-11 | -99.06 | $17.41 | 904200 |
| 2025-03-10 | -98.93 | $18.07 | 979700 |
| 2025-03-07 | -97.05 | $20.70 | 887100 |
| 2025-03-06 | -99.60 | $20.50 | 623500 |
| 2025-03-05 | -95.08 | $21.20 | 835400 |
| 2025-03-04 | -93.45 | $22.15 | 643500 |
| 2025-03-03 | -95.52 | $22.55 | 972200 |
| 2025-02-28 | -96.47 | $22.47 | 1.2M |
| 2025-02-27 | -93.61 | $23.00 | 1.7M |
| 2025-02-26 | -99.52 | $25.75 | 758000 |
| 2025-02-25 | -92.41 | $27.43 | 477300 |
| 2025-02-24 | -91.61 | $27.50 | 848700 |
| 2025-02-21 | -94.96 | $27.94 | 748400 |
| 2025-02-20 | -87.69 | $30.34 | 243000 |
| 2025-02-19 | -74.02 | $31.14 | 426800 |
| 2025-02-18 | -64.79 | $31.68 | 463500 |
| 2025-02-14 | -82.74 | $30.63 | 490200 |
| 2025-02-13 | -88.38 | $30.30 | 543800 |
| 2025-02-12 | -88.03 | $30.32 | 445800 |
| 2025-02-11 | -63.76 | $31.74 | 280700 |
| 2025-02-10 | -58.29 | $32.06 | 358400 |
| 2025-02-07 | -55.38 | $32.23 | 673000 |
| 2025-02-06 | -55.73 | $32.21 | 456700 |
| 2025-02-05 | -65.64 | $31.63 | 621800 |
| 2025-02-04 | -68.55 | $31.46 | 393600 |
| 2025-02-03 | -80.68 | $30.75 | 1.0M |
| 2025-01-31 | -72.20 | $32.25 | 739200 |
| 2025-01-30 | -57.17 | $32.92 | 436800 |
| 2025-01-29 | -33.82 | $33.37 | 598800 |
| 2025-01-28 | -29.31 | $33.65 | 532800 |
| 2025-01-27 | -8.46 | $34.62 | 879000 |
| 2025-01-24 | -22.11 | $33.51 | 532400 |
| 2025-01-23 | -22.74 | $33.46 | 652100 |
| 2025-01-22 | -14.10 | $34.14 | 270300 |
| 2025-01-21 | -5.08 | $34.85 | 480600 |
| 2025-01-17 | -17.28 | $33.89 | 445000 |
| 2025-01-16 | -27.95 | $33.05 | 397600 |
| 2025-01-15 | -20.97 | $33.60 | 269500 |
| 2025-01-14 | -11.86 | $34.14 | 272100 |
| 2025-01-13 | -1.97 | $34.36 | 723700 |
| 2025-01-10 | -30.81 | $32.23 | 238200 |
| 2025-01-08 | -33.95 | $32.01 | 294400 |
| 2025-01-07 | -34.09 | $32.00 | 440500 |
| 2025-01-06 | -35.86 | $32.55 | 812700 |
| 2025-01-03 | -25.68 | $33.37 | 604000 |
| 2025-01-02 | -45.63 | $31.86 | 435000 |
| 2024-12-31 | -46.66 | $32.25 | 652400 |
| 2024-12-30 | -40.13 | $32.90 | 845500 |
| 2024-12-27 | -70.35 | $30.14 | 361800 |
| 2024-12-26 | -64.55 | $30.68 | 624700 |
| 2024-12-24 | -89.04 | $28.40 | 391500 |
| 2024-12-23 | -90.68 | $28.47 | 758000 |
| 2024-12-20 | -99.05 | $28.93 | 1.5M |
| 2024-12-19 | -90.47 | $30.87 | 448700 |
| 2024-12-18 | -95.41 | $31.41 | 574000 |
| 2024-12-17 | -94.14 | $32.09 | 293200 |
| 2024-12-16 | -98.64 | $32.15 | 355200 |
| 2024-12-13 | -92.81 | $32.84 | 480400 |
| 2024-12-12 | -78.86 | $33.50 | 537400 |
| 2024-12-11 | -74.00 | $33.73 | 361900 |
| 2024-12-10 | -81.18 | $33.39 | 447100 |
| 2024-12-09 | -71.67 | $33.84 | 438200 |
| 2024-12-06 | -70.19 | $33.91 | 664300 |
| 2024-12-05 | -78.05 | $33.76 | 406900 |
| 2024-12-04 | -75.64 | $34.30 | 484300 |
| 2024-12-03 | -57.35 | $34.39 | 542000 |
| 2024-12-02 | -40.56 | $36.00 | 876200 |
| 2024-11-29 | -33.37 | $36.69 | 264000 |
| 2024-11-27 | -40.67 | $35.99 | 356800 |
| 2024-11-26 | -40.25 | $36.03 | 595700 |
| 2024-11-25 | -46.40 | $35.44 | 691300 |
| 2024-11-22 | -41.81 | $35.88 | 266100 |
| 2024-11-21 | -43.90 | $35.68 | 385400 |
| 2024-11-20 | -51.62 | $34.94 | 370700 |
| 2024-11-19 | -56.52 | $34.47 | 370900 |
| 2024-11-18 | -71.64 | $33.02 | 854900 |
| 2024-11-15 | -60.26 | $34.52 | 436800 |
| 2024-11-14 | -45.67 | $36.07 | 534000 |
| 2024-11-13 | -49.15 | $35.70 | 678000 |
| 2024-11-12 | -57.25 | $34.84 | 787900 |
| 2024-11-11 | -51.98 | $35.40 | 810000 |
| 2024-11-08 | -51.98 | $35.40 | 626900 |
| 2024-11-07 | -38.32 | $36.85 | 801800 |
| 2024-11-06 | -28.25 | $37.92 | 1.5M |
| 2024-11-05 | -41.62 | $36.50 | 1.7M |
| 2024-11-04 | -94.48 | $33.73 | 1.0M |
| 2024-11-01 | -93.69 | $34.24 | 946000 |
| 2024-10-31 | -79.18 | $35.33 | 697600 |
| 2024-10-30 | -51.56 | $37.28 | 761100 |
| 2024-10-29 | -55.67 | $36.99 | 482400 |
| 2024-10-28 | -48.85 | $37.30 | 422400 |
| 2024-10-25 | -54.39 | $36.89 | 305800 |
| 2024-10-24 | -58.57 | $36.58 | 468500 |
| 2024-10-23 | -56.28 | $36.75 | 409100 |
| 2024-10-22 | -46.15 | $37.50 | 649200 |
| 2024-10-21 | -20.24 | $39.42 | 713900 |
| 2024-10-18 | -12.02 | $39.66 | 1.1M |
| 2024-10-17 | -2.64 | $40.16 | 2.0M |
| 2024-10-16 | -14.79 | $37.83 | 694800 |
| 2024-10-15 | -44.58 | $36.32 | 518300 |
| 2024-10-14 | -58.38 | $35.62 | 425400 |
| 2024-10-11 | -36.69 | $36.72 | 440600 |
| 2024-10-10 | -58.38 | $35.62 | 617300 |
| 2024-10-09 | -44.80 | $36.08 | 501600 |
| 2024-10-08 | -7.24 | $37.49 | 359900 |
| 2024-10-07 | -3.37 | $37.65 | 1.1M |
| 2024-10-04 | -30.07 | $35.39 | 361800 |
| 2024-10-03 | -47.32 | $34.07 | 387000 |
| 2024-10-02 | -29.02 | $35.47 | 460600 |
| 2024-10-01 | -42.88 | $34.41 | 602200 |
| 2024-09-30 | -29.93 | $35.40 | 659300 |
| 2024-09-27 | -29.54 | $35.43 | 448900 |
| 2024-09-26 | -28.37 | $35.52 | 854300 |
| 2024-09-25 | -23.01 | $35.93 | 923300 |
| 2024-09-24 | -6.01 | $37.23 | 1.0M |
| 2024-09-23 | -13.73 | $36.64 | 1.3M |
| 2024-09-20 | -22.88 | $35.94 | 4.1M |
| 2024-09-19 | -6.54 | $37.19 | 889200 |
| 2024-09-18 | -11.37 | $36.43 | 791300 |
| 2024-09-17 | -4.03 | $36.23 | 1.1M |
| 2024-09-16 | -17.61 | $35.00 | 1.3M |
| 2024-09-13 | -0.87 | $35.41 | 1.1M |
| 2024-09-12 | -4.58 | $34.02 | 846600 |
| 2024-09-11 | -14.69 | $32.79 | 796500 |
| 2024-09-10 | -8.39 | $33.36 | 677900 |
| 2024-09-09 | -20.49 | $32.10 | 1.2M |
| 2024-09-06 | -22.06 | $31.94 | 486900 |
| 2024-09-05 | -23.24 | $31.82 | 581700 |
| 2024-09-04 | -5.41 | $33.50 | 673300 |
| 2024-09-03 | -12.75 | $32.24 | 632700 |
| 2024-08-30 | -15.11 | $31.77 | 677300 |
| 2024-08-29 | -6.07 | $33.08 | 502600 |
| 2024-08-28 | -5.74 | $32.44 | 847700 |
| 2024-08-27 | -0.73 | $33.13 | 770600 |
| 2024-08-26 | -1.74 | $32.99 | 926500 |
| 2024-08-23 | -8.79 | $32.02 | 725100 |
| 2024-08-22 | -14.17 | $31.28 | 768100 |
| 2024-08-21 | -19.04 | $30.61 | 652100 |
| 2024-08-20 | -19.33 | $30.57 | 1.2M |
| 2024-08-19 | -4.21 | $31.07 | 1.1M |
| 2024-08-16 | -4.52 | $28.55 | 1.2M |
| 2024-08-15 | -10.29 | $27.49 | 1.2M |
| 2024-08-14 | -36.69 | $25.13 | 664100 |
| 2024-08-13 | -33.00 | $25.46 | 603300 |
| 2024-08-12 | -40.83 | $24.76 | 649800 |
| 2024-08-09 | -26.96 | $26.00 | 900800 |
| 2024-08-08 | -13.09 | $27.24 | 1.7M |
| 2024-08-07 | -65.59 | $22.50 | 1.1M |
| 2024-08-06 | -72.65 | $21.37 | 933800 |
| 2024-08-05 | -63.36 | $21.51 | 879900 |
| 2024-08-02 | -59.14 | $21.97 | 682300 |
| 2024-08-01 | -40.68 | $23.98 | 875400 |
| 2024-07-31 | -28.01 | $25.36 | 622800 |
| 2024-07-30 | -31.68 | $24.96 | 889900 |
| 2024-07-29 | -39.67 | $24.09 | 700500 |
| 2024-07-26 | -22.13 | $26.00 | 627200 |
| 2024-07-25 | -6.80 | $27.67 | 1.3M |
| 2024-07-24 | -6.38 | $25.30 | 535900 |
| 2024-07-23 | -8.18 | $25.15 | 484800 |
| 2024-07-22 | -9.39 | $25.05 | 663700 |
| 2024-07-19 | -5.95 | $25.26 | 484300 |
| 2024-07-18 | -15.19 | $24.50 | 622000 |
| 2024-07-17 | -9.48 | $24.97 | 598300 |
| 2024-07-16 | -6.68 | $25.20 | 993000 |
| 2024-07-15 | -2.27 | $24.84 | 946300 |
| 2024-07-12 | -5.57 | $23.62 | 1.3M |
| 2024-07-11 | -17.16 | $21.43 | 741700 |
| 2024-07-10 | -63.27 | $19.36 | 549400 |
| 2024-07-09 | -77.45 | $18.65 | 921800 |
| 2024-07-08 | -76.74 | $19.33 | 800200 |
| 2024-07-05 | -89.69 | $18.79 | 609500 |
| 2024-07-03 | -75.49 | $19.45 | 319700 |
| 2024-07-02 | -53.89 | $19.34 | 542400 |
| 2024-07-01 | -58.11 | $19.09 | 681600 |
| 2024-06-28 | -56.11 | $19.04 | 1.8M |
| 2024-06-27 | -33.13 | $19.88 | 763100 |
| 2024-06-26 | -33.73 | $19.67 | 789600 |
| 2024-06-25 | -35.28 | $19.09 | 877500 |
| 2024-06-24 | -35.22 | $18.80 | 1.4M |
| 2024-06-21 | -20.89 | $20.18 | 3.9M |
| 2024-06-20 | -14.84 | $20.86 | 1.2M |
| 2024-06-18 | -13.69 | $20.98 | 983600 |
| 2024-06-17 | -9.10 | $21.50 | 968100 |
| 2024-06-14 | -14.58 | $20.88 | 1.1M |
| 2024-06-13 | -20.41 | $20.22 | 1.3M |
| 2024-06-12 | -13.52 | $21.00 | 1.4M |
| 2024-06-11 | -13.78 | $20.97 | 1.7M |
| 2024-06-10 | -1.78 | $21.71 | 1.7M |
| 2024-06-07 | -3.47 | $20.67 | 1.4M |
| 2024-06-06 | -5.24 | $19.35 | 722200 |
| 2024-06-05 | -23.45 | $19.24 | 1.2M |
| 2024-06-04 | -28.88 | $18.67 | 1.7M |
| 2024-06-03 | -45.22 | $17.23 | 1.3M |
| 2024-05-31 | -49.14 | $16.80 | 1.9M |
| 2024-05-30 | -49.68 | $16.74 | 1.9M |
| 2024-05-29 | -71.66 | $14.33 | 1.9M |
| 2024-05-28 | -65.73 | $15.00 | 1.7M |
| 2024-05-24 | -90.80 | $12.33 | 1.8M |
| 2024-05-23 | -89.41 | $12.50 | 2.0M |
| 2024-05-22 | -91.46 | $12.25 | 1.6M |
| 2024-05-21 | -89.44 | $12.56 | 4.6M |
| 2024-05-20 | -94.26 | $13.50 | 1.9M |
| 2024-05-17 | -87.39 | $14.28 | 1.4M |
| 2024-05-16 | -77.51 | $15.40 | 1.6M |
| 2024-05-15 | -86.24 | $14.41 | 1.2M |
| 2024-05-14 | -83.94 | $14.82 | 1.4M |
| 2024-05-13 | -74.02 | $16.16 | 1.6M |
| 2024-05-10 | -79.91 | $15.44 | 2.2M |
| 2024-05-09 | -73.11 | $16.76 | 5.1M |
| 2024-05-08 | -88.17 | $21.51 | 758300 |
| 2024-05-07 | -97.24 | $20.91 | 640800 |
| 2024-05-06 | -99.41 | $20.76 | 764700 |
| 2024-05-03 | -91.66 | $21.78 | 596100 |
| 2024-05-02 | -98.29 | $21.12 | 594200 |
| 2024-05-01 | -99.39 | $21.05 | 548800 |
| 2024-04-30 | -95.48 | $22.02 | 528300 |
| 2024-04-29 | -91.09 | $22.52 | 523700 |
| 2024-04-26 | -93.84 | $22.27 | 940100 |
| 2024-04-25 | -89.92 | $23.04 | 583900 |
| 2024-04-24 | -87.18 | $23.30 | 1.0M |
| 2024-04-23 | -79.83 | $24.00 | 881000 |
| 2024-04-22 | -84.56 | $23.55 | 795000 |
| 2024-04-19 | -82.14 | $23.78 | 906700 |
| 2024-04-18 | -92.96 | $22.75 | 877500 |
| 2024-04-17 | -99.11 | $22.65 | 908800 |
| 2024-04-16 | -85.18 | $25.22 | 738100 |
| 2024-04-15 | -99.58 | $24.52 | 1.0M |
| 2024-04-12 | -96.78 | $25.58 | 769600 |
| 2024-04-11 | -76.19 | $27.60 | 784200 |
| 2024-04-10 | -58.10 | $28.55 | 914100 |
| 2024-04-09 | -30.29 | $30.01 | 706700 |
| 2024-04-08 | -44.19 | $29.28 | 584900 |
| 2024-04-05 | -65.86 | $28.18 | 712100 |
| 2024-04-04 | -70.41 | $28.01 | 862400 |
| 2024-04-03 | -80.21 | $27.46 | 767500 |
| 2024-04-02 | -81.58 | $27.42 | 998500 |
| 2024-04-01 | -59.94 | $28.93 | 873800 |
| 2024-03-28 | -53.92 | $31.11 | 990100 |
| 2024-03-27 | -74.69 | $30.00 | 754200 |
| 2024-03-26 | -80.58 | $29.15 | 1.1M |
| 2024-03-25 | -81.90 | $28.96 | 887900 |
| 2024-03-22 | -80.58 | $29.15 | 897700 |
| 2024-03-21 | -83.36 | $28.75 | 1.3M |
| 2024-03-20 | -95.01 | $27.07 | 814300 |
| 2024-03-19 | -94.68 | $27.13 | 1.2M |
| 2024-03-18 | -98.30 | $26.60 | 1.8M |
| 2024-03-15 | -96.96 | $28.01 | 5.8M |
| 2024-03-14 | -99.05 | $28.35 | 1.3M |
| 2024-03-13 | -96.72 | $29.50 | 665400 |
| 2024-03-12 | -97.37 | $29.51 | 766300 |
| 2024-03-11 | -96.26 | $30.04 | 770000 |
| 2024-03-08 | -93.54 | $30.41 | 624600 |
| 2024-03-07 | -87.85 | $31.30 | 2.1M |
| 2024-03-06 | -91.96 | $30.75 | 1.1M |
| 2024-03-05 | -95.19 | $30.26 | 1.0M |
| 2024-03-04 | -85.17 | $31.78 | 2.2M |
| 2024-03-01 | -98.14 | $32.04 | 2.7M |
| 2024-02-29 | -90.12 | $37.13 | 1.5M |
| 2024-02-28 | -92.13 | $39.15 | 551500 |
| 2024-02-27 | -79.27 | $40.15 | 520200 |
| 2024-02-26 | -86.50 | $39.67 | 746200 |
| 2024-02-23 | -83.20 | $40.07 | 853500 |
| 2024-02-22 | -99.07 | $38.89 | 889500 |
| 2024-02-21 | -95.43 | $39.67 | 923600 |
| 2024-02-20 | -88.28 | $40.89 | 646200 |
| 2024-02-16 | -99.51 | $39.27 | 797800 |
| 2024-02-15 | -96.27 | $41.03 | 898600 |
| 2024-02-14 | -95.70 | $41.15 | 618700 |
| 2024-02-13 | -99.20 | $40.41 | 750700 |
| 2024-02-12 | -92.78 | $42.80 | 696800 |
| 2024-02-09 | -99.60 | $41.43 | 702300 |
| 2024-02-08 | -96.46 | $42.62 | 559100 |
| 2024-02-07 | -88.11 | $44.29 | 633500 |
| 2024-02-06 | -92.81 | $43.49 | 462700 |
| 2024-02-05 | -98.75 | $42.21 | 539100 |
| 2024-02-02 | -92.60 | $43.69 | 673800 |
| 2024-02-01 | -97.03 | $43.72 | 734200 |
| 2024-01-31 | -99.65 | $44.33 | 728200 |
| 2024-01-30 | -98.81 | $45.31 | 727600 |
| 2024-01-29 | -95.30 | $46.68 | 551400 |
| 2024-01-26 | -98.03 | $46.55 | 404100 |
| 2024-01-25 | -96.51 | $46.87 | 770300 |
| 2024-01-24 | -98.07 | $48.81 | 1.0M |
| 2024-01-23 | -98.98 | $49.66 | 1.6M |
| 2024-01-22 | -82.18 | $53.00 | 2.9M |
| 2024-01-19 | -97.01 | $51.30 | 467900 |
| 2024-01-18 | -95.65 | $52.47 | 484100 |
| 2024-01-17 | -91.88 | $53.05 | 786500 |
| 2024-01-16 | -97.91 | $53.62 | 697300 |
| 2024-01-12 | -89.83 | $56.34 | 428000 |
| 2024-01-11 | -88.67 | $56.48 | 818200 |
| 2024-01-10 | -86.93 | $57.82 | 891800 |
| 2024-01-09 | -60.44 | $63.38 | 225700 |
| 2024-01-08 | -46.20 | $64.28 | 300400 |
| 2024-01-05 | -75.16 | $62.45 | 357200 |
| 2024-01-04 | -51.74 | $63.93 | 630000 |
| 2024-01-03 | -83.39 | $61.93 | 403700 |
| 2024-01-02 | -87.37 | $62.22 | 258800 |
| 2023-12-29 | -75.96 | $62.87 | 215300 |
| 2023-12-28 | -61.23 | $63.71 | 151200 |
| 2023-12-27 | -57.37 | $63.93 | 237300 |
| 2023-12-26 | -37.19 | $65.08 | 126800 |
| 2023-12-22 | -27.89 | $65.61 | 306700 |
| 2023-12-21 | -25.78 | $65.53 | 479900 |
| 2023-12-20 | -60.77 | $63.63 | 427600 |
| 2023-12-19 | -21.18 | $65.78 | 383100 |
| 2023-12-18 | -51.75 | $64.12 | 322300 |
| 2023-12-15 | -53.04 | $64.05 | 1.5M |
| 2023-12-14 | -28.91 | $65.36 | 294700 |
| 2023-12-13 | -61.76 | $64.02 | 461300 |
| 2023-12-12 | -80.37 | $63.71 | 228600 |
| 2023-12-11 | -85.14 | $63.45 | 206500 |
| 2023-12-08 | -83.67 | $63.53 | 221900 |
| 2023-12-07 | -79.82 | $63.74 | 280000 |
| 2023-12-06 | -76.33 | $63.93 | 322800 |
| 2023-12-05 | -61.10 | $64.76 | 180500 |
| 2023-12-04 | -34.68 | $66.20 | 203900 |
| 2023-12-01 | -46.06 | $65.58 | 267800 |
| 2023-11-30 | -83.67 | $63.53 | 314900 |
| 2023-11-29 | -75.91 | $63.52 | 279300 |
| 2023-11-28 | -78.72 | $63.53 | 171500 |
| 2023-11-27 | -87.56 | $63.30 | 223400 |
| 2023-11-24 | -71.81 | $65.01 | 64900 |
| 2023-11-22 | -82.88 | $64.72 | 361800 |
| 2023-11-21 | -81.65 | $64.91 | 314100 |
| 2023-11-20 | -77.00 | $65.63 | 314000 |
| 2023-11-17 | -75.71 | $65.83 | 907800 |
| 2023-11-16 | -82.62 | $64.76 | 331100 |
| 2023-11-15 | -71.58 | $66.47 | 449900 |
| 2023-11-14 | -72.35 | $66.35 | 710700 |
| 2023-11-13 | -89.28 | $63.94 | 235900 |
| 2023-11-10 | -85.67 | $64.57 | 193600 |
| 2023-11-09 | -88.42 | $64.09 | 206500 |
| 2023-11-08 | -85.44 | $64.61 | 277300 |
| 2023-11-07 | -74.43 | $66.53 | 239500 |
| 2023-11-06 | -71.96 | $66.96 | 248000 |
| 2023-11-03 | -76.15 | $66.23 | 320400 |
| 2023-11-02 | -81.02 | $65.38 | 592600 |
| 2023-11-01 | -96.56 | $62.67 | 581300 |
| 2023-10-31 | -91.79 | $64.41 | 882100 |
| 2023-10-30 | -72.35 | $70.98 | 602100 |
| 2023-10-27 | -71.04 | $70.36 | 574200 |
| 2023-10-26 | -59.39 | $71.86 | 1.6M |
| 2023-10-25 | -46.94 | $72.99 | 319700 |
| 2023-10-24 | -34.19 | $74.46 | 386200 |
| 2023-10-23 | -35.95 | $74.20 | 475800 |
| 2023-10-20 | -26.74 | $75.56 | 407000 |
| 2023-10-19 | -23.70 | $76.01 | 505100 |
| 2023-10-18 | -28.64 | $75.28 | 331400 |
| 2023-10-17 | -15.10 | $77.28 | 1.3M |
| 2023-10-16 | -4.29 | $74.33 | 396200 |
| 2023-10-13 | -20.41 | $72.03 | 442800 |
| 2023-10-12 | -23.69 | $71.73 | 250300 |
| 2023-10-11 | -10.81 | $72.91 | 626400 |
| 2023-10-10 | -12.45 | $72.76 | 457600 |
| 2023-10-09 | -13.65 | $72.65 | 669900 |
| 2023-10-06 | -8.64 | $71.40 | 462100 |
| 2023-10-05 | -19.34 | $70.58 | 908000 |
| 2023-10-04 | -6.95 | $70.90 | 382300 |
| 2023-10-03 | -25.53 | $69.67 | 418100 |
| 2023-10-02 | -51.17 | $68.07 | 820900 |
| 2023-09-29 | -42.86 | $68.74 | 554600 |
| 2023-09-28 | -59.65 | $67.75 | 446100 |
| 2023-09-27 | -88.08 | $65.90 | 496400 |
| 2023-09-26 | -96.82 | $65.65 | 439800 |
| 2023-09-25 | -86.92 | $66.65 | 395600 |
| 2023-09-22 | -97.45 | $65.70 | 356800 |
| 2023-09-21 | -74.54 | $66.76 | 343700 |
| 2023-09-20 | -59.89 | $66.86 | 269800 |
| 2023-09-19 | -46.79 | $68.44 | 360900 |
| 2023-09-18 | -40.37 | $69.27 | 778200 |
| 2023-09-15 | -41.30 | $69.15 | 1.6M |
| 2023-09-14 | -38.40 | $68.96 | 564500 |
| 2023-09-13 | -32.29 | $69.84 | 748900 |
| 2023-09-12 | -31.60 | $69.94 | 791300 |
| 2023-09-11 | -51.71 | $68.83 | 659300 |
| 2023-09-08 | -71.71 | $69.74 | 622400 |
| 2023-09-07 | -81.08 | $70.17 | 496300 |
| 2023-09-06 | -79.63 | $70.94 | 625000 |
| 2023-09-05 | -81.32 | $70.04 | 500600 |
| 2023-09-01 | -78.17 | $71.72 | 344900 |
| 2023-08-31 | -79.86 | $70.82 | 492300 |
| 2023-08-30 | -77.64 | $72.00 | 791400 |
| 2023-08-29 | -76.84 | $73.77 | 1.1M |
| 2023-08-28 | -81.82 | $70.89 | 908400 |
| 2023-08-25 | -81.37 | $71.21 | 1.0M |
| 2023-08-24 | -86.52 | $68.15 | 1.1M |
| 2023-08-23 | -92.40 | $64.75 | 1.1M |
| 2023-08-22 | -95.58 | $62.80 | 996000 |
| 2023-08-21 | -91.73 | $65.16 | 1.4M |
| 2023-08-18 | -92.67 | $64.58 | 1.1M |
| 2023-08-17 | -94.58 | $63.41 | 2.3M |
| 2023-08-16 | -99.84 | $64.30 | 1.1M |
| 2023-08-15 | -99.87 | $67.44 | 1.0M |
| 2023-08-14 | -97.83 | $73.23 | 1.3M |
| 2023-08-11 | -93.40 | $77.65 | 2.9M |
| 2023-08-10 | -63.68 | $104.02 | 524000 |
| 2023-08-09 | -41.75 | $110.00 | 111800 |
| 2023-08-08 | -41.75 | $110.00 | 105100 |
| 2023-08-07 | -37.89 | $111.05 | 142800 |
| 2023-08-04 | -40.50 | $110.34 | 176400 |
| 2023-08-03 | -33.82 | $112.16 | 263100 |
| 2023-08-02 | -12.80 | $118.91 | 146400 |
| 2023-08-01 | -14.92 | $118.50 | 148000 |
| 2023-07-31 | -13.16 | $118.84 | 217400 |
| 2023-07-28 | -11.35 | $119.19 | 247700 |
| 2023-07-27 | -17.05 | $118.09 | 191400 |
| 2023-07-26 | -5.44 | $120.00 | 167000 |
| 2023-07-25 | -13.05 | $118.27 | 188300 |
| 2023-07-24 | -2.44 | $119.32 | 169600 |
| 2023-07-21 | -8.72 | $118.02 | 245100 |
| 2023-07-20 | -7.21 | $116.93 | 110600 |
| 2023-07-19 | -2.46 | $117.84 | 165900 |
| 2023-07-18 | -5.15 | $112.81 | 145200 |
| 2023-07-17 | -14.76 | $109.00 | 90300 |
| 2023-07-14 | -20.75 | $108.31 | 98900 |
| 2023-07-13 | -19.79 | $108.42 | 105600 |
| 2023-07-12 | -9.03 | $109.66 | 199000 |
| 2023-07-11 | -1.69 | $109.06 | 106100 |
| 2023-07-10 | -5.69 | $107.63 | 112100 |
| 2023-07-07 | -27.01 | $105.72 | 203000 |
| 2023-07-06 | -54.69 | $103.24 | 118100 |
| 2023-07-05 | -39.72 | $103.93 | 142900 |
| 2023-07-03 | -19.43 | $106.08 | 65900 |
| 2023-06-30 | -19.15 | $106.11 | 106800 |
| 2023-06-29 | -0.42 | $107.83 | 137200 |
| 2023-06-28 | -7.91 | $104.70 | 101300 |
| 2023-06-27 | -15.70 | $103.82 | 150300 |
| 2023-06-26 | -41.00 | $101.50 | 97600 |
| 2023-06-23 | -54.01 | $99.47 | 324200 |
| 2023-06-22 | -36.19 | $101.38 | 267900 |
| 2023-06-21 | -18.47 | $103.28 | 131100 |
| 2023-06-20 | -23.13 | $102.78 | 132400 |
| 2023-06-16 | -6.72 | $104.54 | 530200 |
| 2023-06-15 | -9.99 | $104.18 | 215600 |
| 2023-06-14 | -8.03 | $104.05 | 187500 |
| 2023-06-13 | -25.19 | $102.17 | 130200 |
| 2023-06-12 | -29.18 | $101.74 | 124800 |
| 2023-06-09 | -27.14 | $101.96 | 142800 |
| 2023-06-08 | -9.46 | $103.79 | 146400 |
| 2023-06-07 | -4.87 | $104.28 | 191900 |
| 2023-06-06 | -18.02 | $101.31 | 220300 |
| 2023-06-05 | -43.21 | $98.55 | 186200 |
| 2023-06-02 | -5.13 | $101.52 | 139000 |
| 2023-06-01 | -27.39 | $98.15 | 123400 |
| 2023-05-31 | -53.74 | $97.27 | 220900 |
| 2023-05-30 | -38.47 | $98.31 | 65500 |
| 2023-05-26 | -69.35 | $98.20 | 90300 |
| 2023-05-25 | -76.93 | $97.19 | 153600 |
| 2023-05-24 | -92.19 | $95.16 | 119800 |
| 2023-05-23 | -70.70 | $98.02 | 181100 |
| 2023-05-22 | -72.00 | $98.32 | 131300 |
| 2023-05-19 | -73.98 | $98.54 | 143200 |
| 2023-05-18 | -75.00 | $98.54 | 167300 |
| 2023-05-17 | -84.00 | $97.00 | 131100 |
| 2023-05-16 | -92.11 | $95.54 | 83400 |
| 2023-05-15 | -88.10 | $96.58 | 131700 |
| 2023-05-12 | -92.28 | $95.98 | 149300 |
| 2023-05-11 | -88.85 | $96.58 | 142800 |
| 2023-05-10 | -93.09 | $96.10 | 99400 |
| 2023-05-09 | -96.28 | $95.82 | 107300 |
| 2023-05-08 | -91.14 | $96.69 | 113400 |
| 2023-05-05 | -87.71 | $97.27 | 123200 |
| 2023-05-04 | -87.60 | $97.29 | 209400 |
| 2023-05-03 | -79.39 | $98.68 | 186300 |
| 2023-05-02 | -79.74 | $98.62 | 340400 |
| 2023-05-01 | -52.78 | $106.70 | 186500 |
| 2023-04-28 | -64.36 | $105.51 | 302500 |
| 2023-04-27 | -75.17 | $104.40 | 300000 |
| 2023-04-26 | -90.56 | $102.82 | 405600 |
| 2023-04-25 | -56.75 | $106.61 | 145500 |
| 2023-04-24 | -18.23 | $110.35 | 116400 |
| 2023-04-21 | -14.25 | $110.28 | 134900 |
| 2023-04-20 | -4.80 | $111.50 | 138100 |
| 2023-04-19 | -16.19 | $109.51 | 147200 |
| 2023-04-18 | -20.26 | $109.01 | 181100 |
| 2023-04-17 | -14.56 | $109.71 | 118900 |
| 2023-04-14 | -1.59 | $110.33 | 86800 |
| 2023-04-13 | -14.33 | $108.42 | 116300 |
| 2023-04-12 | -10.14 | $108.87 | 61500 |
| 2023-04-11 | -9.16 | $108.83 | 109600 |
| 2023-04-10 | -13.84 | $107.80 | 127300 |
| 2023-04-06 | -65.10 | $102.69 | 88900 |
| 2023-04-05 | -56.00 | $103.87 | 133300 |
| 2023-04-04 | -54.20 | $104.06 | 87500 |
| 2023-04-03 | -32.01 | $106.41 | 116800 |
| 2023-03-31 | -19.26 | $107.76 | 168400 |
| 2023-03-30 | -46.55 | $104.87 | 76200 |
| 2023-03-29 | -46.08 | $104.92 | 116500 |
| 2023-03-28 | -51.84 | $104.31 | 112800 |
| 2023-03-27 | -53.73 | $104.11 | 127100 |
| 2023-03-24 | -68.65 | $102.53 | 108400 |
| 2023-03-23 | -94.76 | $101.66 | 146500 |
| 2023-03-22 | -96.40 | $102.83 | 123600 |
| 2023-03-21 | -75.52 | $104.34 | 150500 |
| 2023-03-20 | -80.50 | $103.98 | 125000 |
| 2023-03-17 | -92.25 | $103.13 | 422700 |
| 2023-03-16 | -50.92 | $105.91 | 156800 |
| 2023-03-15 | -75.00 | $104.07 | 218700 |
| 2023-03-14 | -46.29 | $105.68 | 220200 |
| 2023-03-13 | -34.93 | $105.65 | 181700 |
| 2023-03-10 | -36.11 | $105.34 | 183200 |
| 2023-03-09 | -17.68 | $107.13 | 147800 |
| 2023-03-08 | -38.08 | $107.74 | 142200 |
| 2023-03-07 | -46.53 | $105.96 | 135500 |
| 2023-03-06 | -43.68 | $106.56 | 154900 |
| 2023-03-03 | -39.79 | $107.38 | 149000 |
| 2023-03-02 | -46.34 | $106.00 | 99800 |
| 2023-03-01 | -55.56 | $104.06 | 116600 |
| 2023-02-28 | -59.59 | $103.21 | 150600 |
| 2023-02-27 | -52.18 | $104.77 | 116500 |
| 2023-02-24 | -46.91 | $105.88 | 260500 |
| 2023-02-23 | -52.28 | $104.75 | 128300 |
| 2023-02-22 | -58.50 | $103.44 | 232700 |
| 2023-02-21 | -60.87 | $102.94 | 285300 |
| 2023-02-17 | -39.74 | $107.39 | 297500 |
| 2023-02-16 | -57.55 | $103.64 | 278100 |
| 2023-02-15 | -56.27 | $103.91 | 185000 |
| 2023-02-14 | -53.61 | $104.47 | 498700 |
| 2023-02-13 | -62.63 | $102.57 | 337800 |
| 2023-02-10 | -71.51 | $100.70 | 497500 |
| 2023-02-09 | -85.23 | $97.81 | 594400 |
| 2023-02-08 | -9.40 | $114.17 | 247500 |
| 2023-02-07 | -1.89 | $115.42 | 167200 |
| 2023-02-06 | -17.56 | $112.31 | 102900 |
| 2023-02-03 | -13.53 | $112.97 | 153700 |
| 2023-02-02 | -12.79 | $113.09 | 150500 |
| 2023-02-01 | -8.52 | $110.54 | 170300 |
| 2023-01-31 | -2.80 | $107.85 | 149000 |
| 2023-01-30 | -44.20 | $103.75 | 136200 |
| 2023-01-27 | -23.64 | $105.56 | 86600 |
| 2023-01-26 | -34.55 | $104.60 | 68700 |
| 2023-01-25 | -25.23 | $105.42 | 88300 |
| 2023-01-24 | -31.02 | $104.91 | 105100 |
| 2023-01-23 | -35.80 | $104.49 | 148800 |
| 2023-01-20 | -73.64 | $101.16 | 147300 |
| 2023-01-19 | -80.11 | $100.59 | 132200 |
| 2023-01-18 | -92.20 | $100.54 | 155300 |
| 2023-01-17 | -90.73 | $100.66 | 247200 |
| 2023-01-13 | -78.90 | $101.63 | 132000 |
| 2023-01-12 | -75.51 | $102.76 | 182900 |
| 2023-01-11 | -73.94 | $103.01 | 216500 |
| 2023-01-10 | -69.78 | $103.45 | 171700 |
| 2023-01-09 | -49.67 | $105.58 | 136500 |
| 2023-01-06 | -54.30 | $105.09 | 95800 |
| 2023-01-05 | -80.17 | $102.35 | 226500 |
| 2023-01-04 | -90.05 | $101.52 | 303700 |
| 2023-01-03 | -68.74 | $104.70 | 91300 |
| 2022-12-30 | -71.54 | $104.89 | 149200 |
| 2022-12-29 | -63.71 | $105.90 | 95100 |
| 2022-12-28 | -70.59 | $105.14 | 169400 |
| 2022-12-27 | -62.53 | $106.03 | 138900 |
| 2022-12-23 | -68.24 | $105.40 | 70000 |
| 2022-12-22 | -76.92 | $104.44 | 117000 |
| 2022-12-21 | -76.99 | $104.51 | 90100 |
| 2022-12-20 | -94.89 | $102.55 | 109300 |
| 2022-12-19 | -92.52 | $103.79 | 146100 |
| 2022-12-16 | -81.26 | $105.25 | 478600 |
| 2022-12-15 | -92.67 | $105.69 | 177800 |
| 2022-12-14 | -62.41 | $108.48 | 260300 |
| 2022-12-13 | -91.27 | $106.40 | 382600 |
| 2022-12-12 | -82.16 | $107.76 | 218300 |
| 2022-12-09 | -95.06 | $106.22 | 132700 |
| 2022-12-08 | -84.92 | $107.43 | 168700 |
| 2022-12-07 | -78.52 | $108.03 | 117500 |
| 2022-12-06 | -83.29 | $107.45 | 198500 |
| 2022-12-05 | -71.37 | $108.22 | 262600 |
| 2022-12-02 | -40.42 | $111.73 | 109400 |
| 2022-12-01 | -37.60 | $111.26 | 91800 |
| 2022-11-30 | -30.99 | $112.37 | 218900 |
| 2022-11-29 | -45.71 | $109.90 | 99700 |
| 2022-11-28 | -46.48 | $109.77 | 200500 |
| 2022-11-25 | -41.30 | $110.64 | 65700 |
| 2022-11-23 | -36.83 | $111.39 | 154200 |
| 2022-11-22 | -45.11 | $109.36 | 160000 |
| 2022-11-21 | -41.76 | $109.97 | 232600 |
| 2022-11-18 | -33.22 | $110.63 | 169500 |
| 2022-11-17 | -30.53 | $110.38 | 190700 |
| 2022-11-16 | -25.61 | $111.54 | 209800 |
| 2022-11-15 | -11.85 | $114.78 | 162400 |
| 2022-11-14 | -17.88 | $113.36 | 168500 |
| 2022-11-11 | -5.13 | $114.93 | 275200 |
| 2022-11-10 | -3.31 | $112.98 | 195400 |
| 2022-11-09 | -24.88 | $105.82 | 111100 |
| 2022-11-08 | -8.23 | $108.57 | 187200 |
| 2022-11-07 | -3.00 | $107.95 | 116700 |
| 2022-11-04 | -19.61 | $105.26 | 185100 |
| 2022-11-03 | -33.31 | $103.24 | 173200 |
| 2022-11-02 | -33.58 | $103.20 | 175000 |
| 2022-11-01 | -12.89 | $106.25 | 128500 |
| 2022-10-31 | -15.47 | $105.87 | 247800 |
| 2022-10-28 | -20.33 | $104.53 | 221600 |
| 2022-10-27 | -36.75 | $101.51 | 418200 |
| 2022-10-26 | -8.63 | $103.00 | 439100 |
| 2022-10-25 | -10.01 | $100.90 | 153900 |
| 2022-10-24 | -22.53 | $98.98 | 114300 |
| 2022-10-21 | -42.31 | $96.29 | 134400 |
| 2022-10-20 | -48.52 | $95.17 | 149400 |
| 2022-10-19 | -27.40 | $98.03 | 139700 |
| 2022-10-18 | -4.51 | $101.13 | 289300 |
| 2022-10-17 | -15.06 | $98.58 | 279200 |
| 2022-10-14 | -24.17 | $97.39 | 120500 |
| 2022-10-13 | -12.29 | $98.83 | 219800 |
| 2022-10-12 | -25.74 | $97.20 | 208300 |
| 2022-10-11 | -30.78 | $96.59 | 169900 |
| 2022-10-10 | -29.62 | $96.73 | 91000 |
| 2022-10-07 | -45.29 | $95.93 | 337200 |
| 2022-10-06 | -31.99 | $97.81 | 337400 |
| 2022-10-05 | -37.72 | $97.00 | 208900 |
| 2022-10-04 | -34.39 | $97.47 | 183700 |
| 2022-10-03 | -61.71 | $93.61 | 81500 |
| 2022-09-30 | -85.42 | $90.26 | 191700 |
| 2022-09-29 | -74.38 | $91.82 | 131300 |
| 2022-09-28 | -63.98 | $93.29 | 109500 |
| 2022-09-27 | -82.73 | $90.64 | 186200 |
| 2022-09-26 | -92.63 | $89.32 | 136100 |
| 2022-09-23 | -92.41 | $89.53 | 257100 |
| 2022-09-22 | -93.44 | $91.09 | 89600 |
| 2022-09-21 | -87.44 | $92.69 | 97800 |
| 2022-09-20 | -87.69 | $92.65 | 167500 |
| 2022-09-19 | -80.36 | $93.93 | 124000 |
| 2022-09-16 | -95.44 | $91.52 | 328400 |
| 2022-09-15 | -84.59 | $96.25 | 203500 |
| 2022-09-14 | -70.15 | $98.46 | 157600 |
| 2022-09-13 | -71.13 | $98.79 | 171500 |
| 2022-09-12 | -51.56 | $102.11 | 193400 |
| 2022-09-09 | -75.84 | $97.99 | 122000 |
| 2022-09-08 | -90.39 | $95.52 | 131800 |
| 2022-09-07 | -78.49 | $97.54 | 217600 |
| 2022-09-06 | -86.75 | $96.78 | 137700 |
| 2022-09-02 | -94.68 | $96.09 | 131500 |
| 2022-09-01 | -84.10 | $97.74 | 155800 |
| 2022-08-31 | -96.71 | $97.04 | 249300 |
| 2022-08-30 | -91.63 | $98.93 | 153500 |
| 2022-08-29 | -98.91 | $100.01 | 253000 |
| 2022-08-26 | -95.03 | $102.44 | 139300 |
| 2022-08-25 | -60.68 | $105.35 | 113000 |
| 2022-08-24 | -58.52 | $103.89 | 106500 |
| 2022-08-23 | -42.21 | $104.49 | 222400 |
| 2022-08-22 | -31.54 | $105.75 | 126900 |
| 2022-08-19 | -21.98 | $107.30 | 133700 |
| 2022-08-18 | -17.47 | $108.03 | 117300 |
| 2022-08-17 | -25.25 | $106.77 | 112000 |
| 2022-08-16 | -10.81 | $109.09 | 153300 |
| 2022-08-15 | -7.64 | $109.06 | 153800 |
| 2022-08-12 | -11.83 | $108.07 | 138900 |
| 2022-08-11 | -8.86 | $108.55 | 188000 |
| 2022-08-10 | -7.28 | $107.52 | 489600 |
| 2022-08-09 | -8.33 | $105.10 | 114300 |
| 2022-08-08 | -6.56 | $105.49 | 104200 |
| 2022-08-05 | -6.70 | $105.46 | 102800 |
| 2022-08-04 | -3.86 | $105.51 | 106800 |
| 2022-08-03 | -4.05 | $105.00 | 90200 |
| 2022-08-02 | -6.24 | $104.54 | 109800 |
| 2022-08-01 | -3.33 | $105.15 | 164700 |
| 2022-07-29 | -3.23 | $104.93 | 128300 |
| 2022-07-28 | -6.23 | $102.15 | 194000 |
| 2022-07-27 | -6.21 | $98.00 | 163700 |
| 2022-07-26 | -21.51 | $95.58 | 105800 |
| 2022-07-25 | -20.26 | $95.75 | 96400 |
| 2022-07-22 | -13.39 | $96.69 | 96600 |
| 2022-07-21 | -8.11 | $97.40 | 130300 |
| 2022-07-20 | -15.68 | $96.25 | 150800 |
| 2022-07-19 | -3.54 | $95.75 | 175000 |
| 2022-07-18 | -40.72 | $90.33 | 78900 |
| 2022-07-15 | -50.71 | $89.27 | 79700 |
| 2022-07-14 | -68.61 | $87.37 | 55400 |
| 2022-07-13 | -66.73 | $87.57 | 65500 |
| 2022-07-12 | -43.36 | $90.05 | 127900 |
| 2022-07-11 | -35.16 | $90.92 | 118800 |
| 2022-07-08 | -27.91 | $92.15 | 72500 |
| 2022-07-07 | -30.34 | $92.72 | 65500 |
| 2022-07-06 | -49.62 | $91.24 | 111100 |
| 2022-07-05 | -40.52 | $92.92 | 171700 |
| 2022-07-01 | -51.04 | $91.35 | 87000 |
| 2022-06-30 | -46.95 | $91.96 | 149100 |
| 2022-06-29 | -58.47 | $90.24 | 127300 |
| 2022-06-28 | -65.37 | $89.21 | 81600 |
| 2022-06-27 | -48.63 | $91.71 | 91800 |
| 2022-06-24 | -50.03 | $91.50 | 285300 |
| 2022-06-23 | -84.80 | $86.31 | 80600 |
| 2022-06-22 | -93.64 | $84.99 | 132900 |
| 2022-06-21 | -89.24 | $86.37 | 135800 |
| 2022-06-17 | -98.10 | $85.53 | 290600 |
| 2022-06-16 | -94.50 | $87.12 | 148300 |
| 2022-06-15 | -73.65 | $90.92 | 115100 |
| 2022-06-14 | -78.51 | $90.46 | 106400 |
| 2022-06-13 | -80.99 | $90.18 | 145500 |
| 2022-06-10 | -59.68 | $92.58 | 164200 |
| 2022-06-09 | -49.73 | $93.70 | 114600 |
| 2022-06-08 | -48.22 | $93.87 | 87300 |
| 2022-06-07 | -19.01 | $97.16 | 99600 |
| 2022-06-06 | -9.08 | $98.66 | 86200 |
| 2022-06-03 | -33.51 | $96.85 | 102100 |
| 2022-06-02 | -38.17 | $96.61 | 79900 |
| 2022-06-01 | -64.30 | $93.41 | 136600 |
| 2022-05-31 | -65.76 | $93.19 | 431300 |
| 2022-05-27 | -59.38 | $94.15 | 107100 |
| 2022-05-26 | -60.77 | $93.94 | 158200 |
| 2022-05-25 | -69.68 | $92.60 | 141000 |
| 2022-05-24 | -68.15 | $92.83 | 155600 |
| 2022-05-23 | -72.27 | $92.21 | 107300 |
| 2022-05-20 | -67.09 | $92.99 | 277300 |
| 2022-05-19 | -81.52 | $90.82 | 324900 |
| 2022-05-18 | -93.97 | $89.68 | 258100 |
| 2022-05-17 | -35.57 | $98.20 | 99300 |
| 2022-05-16 | -63.78 | $94.33 | 390800 |
| 2022-05-13 | -50.22 | $96.19 | 196600 |
| 2022-05-12 | -57.77 | $95.05 | 119500 |
| 2022-05-11 | -59.33 | $93.70 | 168600 |
| 2022-05-10 | -33.16 | $97.45 | 138200 |
| 2022-05-09 | -32.68 | $97.26 | 304400 |
| 2022-05-06 | -19.71 | $99.47 | 161600 |
| 2022-05-05 | -19.21 | $99.56 | 118200 |
| 2022-05-04 | -2.73 | $102.58 | 133000 |
| 2022-05-03 | -23.01 | $98.11 | 172700 |
| 2022-05-02 | -16.26 | $99.28 | 194200 |
| 2022-04-29 | -29.58 | $96.97 | 229800 |
| 2022-04-28 | -17.76 | $98.00 | 266700 |
| 2022-04-27 | -71.05 | $90.16 | 279900 |
| 2022-04-26 | -62.04 | $91.84 | 219500 |
| 2022-04-25 | -51.64 | $93.78 | 229900 |
| 2022-04-22 | -56.73 | $92.83 | 246100 |
| 2022-04-21 | -43.81 | $95.24 | 200900 |
| 2022-04-20 | -50.63 | $94.24 | 269800 |
| 2022-04-19 | -62.08 | $92.47 | 270600 |
| 2022-04-18 | -69.58 | $91.57 | 264800 |
| 2022-04-14 | -72.80 | $90.85 | 306300 |
| 2022-04-13 | -74.59 | $90.45 | 245200 |
| 2022-04-12 | -89.55 | $87.10 | 273000 |
| 2022-04-11 | -95.09 | $85.86 | 221000 |
| 2022-04-08 | -97.14 | $85.40 | 291200 |
| 2022-04-07 | -94.23 | $86.07 | 257700 |
| 2022-04-06 | -98.97 | $86.95 | 195600 |
| 2022-04-05 | -99.38 | $88.02 | 290700 |
| 2022-04-04 | -95.04 | $92.41 | 200700 |
| 2022-04-01 | -92.19 | $93.33 | 428100 |
| 2022-03-31 | -68.29 | $97.78 | 231200 |
| 2022-03-30 | -63.56 | $98.43 | 102400 |
| 2022-03-29 | -42.13 | $101.37 | 213600 |
| 2022-03-28 | -50.07 | $100.28 | 224500 |
| 2022-03-25 | -58.38 | $99.14 | 154200 |
| 2022-03-24 | -49.64 | $100.34 | 86000 |
| 2022-03-23 | -56.05 | $99.46 | 132700 |
| 2022-03-22 | -23.32 | $103.95 | 104900 |
| 2022-03-21 | -21.79 | $104.16 | 72100 |
| 2022-03-18 | -1.62 | $106.21 | 202700 |
| 2022-03-17 | -3.46 | $105.70 | 59100 |
| 2022-03-16 | -4.75 | $104.87 | 157500 |
| 2022-03-15 | -37.55 | $100.93 | 116700 |
| 2022-03-14 | -31.97 | $101.60 | 156700 |
| 2022-03-11 | -43.30 | $100.24 | 163700 |
| 2022-03-10 | -62.67 | $99.93 | 190700 |
| 2022-03-09 | -57.44 | $100.84 | 181600 |
| 2022-03-08 | -75.76 | $97.65 | 210700 |
| 2022-03-07 | -96.94 | $94.36 | 186600 |
| 2022-03-04 | -48.17 | $102.80 | 262600 |
| 2022-03-03 | -40.08 | $104.15 | 102200 |
| 2022-03-02 | -48.16 | $103.01 | 93300 |
| 2022-03-01 | -61.09 | $100.80 | 157400 |
| 2022-02-28 | -47.16 | $103.18 | 126500 |
| 2022-02-25 | -45.47 | $103.47 | 89000 |
| 2022-02-24 | -57.81 | $101.36 | 183000 |
| 2022-02-23 | -95.96 | $98.25 | 116000 |
| 2022-02-22 | -93.87 | $98.63 | 136900 |
| 2022-02-18 | -94.75 | $99.77 | 242600 |
| 2022-02-17 | -92.12 | $100.40 | 129700 |
| 2022-02-16 | -79.73 | $102.16 | 178400 |
| 2022-02-15 | -79.59 | $102.18 | 174400 |
| 2022-02-14 | -91.98 | $100.42 | 224500 |
| 2022-02-11 | -88.97 | $100.99 | 223600 |
| 2022-02-10 | -90.03 | $101.00 | 343100 |
| 2022-02-09 | -30.11 | $110.43 | 217500 |
| 2022-02-08 | -56.42 | $106.29 | 94600 |
| 2022-02-07 | -66.07 | $104.77 | 122600 |
| 2022-02-04 | -63.33 | $105.43 | 85000 |
| 2022-02-03 | -55.84 | $107.79 | 88100 |
| 2022-02-02 | -55.60 | $110.17 | 131300 |
| 2022-02-01 | -57.15 | $110.69 | 230300 |
| 2022-01-31 | -73.86 | $106.30 | 139800 |
| 2022-01-28 | -84.93 | $103.39 | 136600 |
| 2022-01-27 | -96.96 | $101.45 | 126600 |
| 2022-01-26 | -93.18 | $104.38 | 126900 |
| 2022-01-25 | -86.75 | $108.29 | 125800 |
| 2022-01-24 | -62.95 | $113.07 | 146800 |
| 2022-01-21 | -92.46 | $108.55 | 125300 |
| 2022-01-20 | -99.38 | $108.05 | 72000 |
| 2022-01-19 | -94.36 | $110.49 | 174700 |
| 2022-01-18 | -87.45 | $111.57 | 91400 |
| 2022-01-14 | -80.71 | $112.66 | 111000 |
| 2022-01-13 | -72.79 | $113.94 | 99400 |
| 2022-01-12 | -79.34 | $112.88 | 94500 |
| 2022-01-11 | -74.77 | $113.62 | 144500 |
| 2022-01-10 | -80.89 | $112.63 | 135500 |
| 2022-01-07 | -69.45 | $114.48 | 160100 |
| 2022-01-06 | -62.34 | $115.63 | 209100 |
| 2022-01-05 | -41.64 | $118.64 | 156900 |
| 2022-01-04 | -6.14 | $124.61 | 175000 |
| 2022-01-03 | -13.01 | $120.66 | 106300 |
| 2021-12-31 | -10.46 | $121.09 | 57800 |
| 2021-12-30 | -12.70 | $120.28 | 113400 |
| 2021-12-29 | -5.92 | $120.89 | 93400 |
| 2021-12-28 | -9.83 | $119.89 | 90600 |
| 2021-12-27 | -2.36 | $120.86 | 204100 |
| 2021-12-23 | -6.20 | $116.60 | 124900 |
| 2021-12-22 | -18.13 | $113.86 | 138900 |
| 2021-12-21 | -19.59 | $113.58 | 140300 |
| 2021-12-20 | -24.13 | $112.71 | 162000 |
| 2021-12-17 | -25.53 | $112.44 | 487300 |
| 2021-12-16 | -17.93 | $113.90 | 168100 |
| 2021-12-15 | -13.81 | $114.69 | 207600 |
| 2021-12-14 | -23.50 | $112.83 | 275100 |
| 2021-12-13 | -13.24 | $114.80 | 290300 |
| 2021-12-10 | -9.80 | $115.46 | 308000 |
| 2021-12-09 | -13.89 | $112.72 | 205800 |
| 2021-12-08 | -18.40 | $109.90 | 216300 |
| 2021-12-07 | -3.96 | $111.98 | 332000 |
| 2021-12-06 | -25.65 | $106.38 | 326700 |
| 2021-12-03 | -61.16 | $102.45 | 155800 |
| 2021-12-02 | -57.99 | $102.80 | 131500 |
| 2021-12-01 | -83.20 | $100.01 | 262100 |
| 2021-11-30 | -94.58 | $98.75 | 204000 |
| 2021-11-29 | -77.88 | $102.32 | 142900 |
| 2021-11-26 | -65.66 | $101.63 | 82500 |
| 2021-11-24 | -29.68 | $105.00 | 98500 |
| 2021-11-23 | -22.37 | $105.50 | 145600 |
| 2021-11-22 | -30.03 | $104.00 | 138600 |
| 2021-11-19 | -33.53 | $103.09 | 126800 |
| 2021-11-18 | -18.34 | $105.61 | 128200 |
| 2021-11-17 | -15.72 | $106.00 | 139500 |
| 2021-11-16 | -12.67 | $106.43 | 287800 |
| 2021-11-15 | -13.14 | $106.11 | 96400 |
| 2021-11-12 | -11.59 | $106.47 | 90200 |
| 2021-11-11 | -4.10 | $107.69 | 61700 |
| 2021-11-10 | -12.39 | $105.60 | 84700 |
| 2021-11-09 | -6.40 | $106.97 | 113100 |
| 2021-11-08 | -9.51 | $106.16 | 102600 |
| 2021-11-05 | -11.12 | $105.74 | 184700 |
| 2021-11-04 | -11.77 | $105.57 | 196100 |
| 2021-11-03 | -12.39 | $105.41 | 164700 |
| 2021-11-02 | -8.82 | $106.34 | 391600 |
| 2021-11-01 | -1.18 | $105.25 | 260500 |
| 2021-10-29 | -0.86 | $100.56 | 168600 |
| 2021-10-28 | -8.62 | $97.48 | 217600 |
| 2021-10-27 | -13.31 | $92.74 | 140400 |
| 2021-10-26 | -0.30 | $94.48 | 112200 |
| 2021-10-25 | -13.75 | $92.38 | 183300 |
| 2021-10-22 | -3.00 | $90.86 | 48600 |
| 2021-10-21 | -1.59 | $89.82 | 62100 |
| 2021-10-20 | -2.52 | $88.88 | 49600 |
| 2021-10-19 | -12.90 | $87.65 | 34100 |
| 2021-10-18 | -17.57 | $87.22 | 38700 |
| 2021-10-15 | -33.17 | $85.96 | 88300 |
| 2021-10-14 | -34.26 | $85.74 | 70500 |
| 2021-10-13 | -64.97 | $83.32 | 47900 |
| 2021-10-12 | -57.11 | $83.94 | 38500 |
| 2021-10-11 | -56.47 | $83.99 | 33700 |
| 2021-10-08 | -41.24 | $85.19 | 84200 |
| 2021-10-07 | -29.70 | $86.10 | 86800 |
| 2021-10-06 | -43.91 | $84.98 | 78200 |
| 2021-10-05 | -60.50 | $85.13 | 87400 |
| 2021-10-04 | -70.35 | $83.99 | 115700 |
| 2021-10-01 | -81.24 | $82.73 | 181200 |
| 2021-09-30 | -78.74 | $83.02 | 130200 |
| 2021-09-29 | -55.14 | $85.75 | 64600 |
| 2021-09-28 | -52.55 | $86.05 | 85300 |
| 2021-09-27 | -39.33 | $87.58 | 64900 |
| 2021-09-24 | -46.85 | $86.71 | 53600 |
| 2021-09-23 | -48.66 | $86.50 | 86000 |
| 2021-09-22 | -56.70 | $85.57 | 137300 |
| 2021-09-21 | -70.35 | $84.23 | 162000 |
| 2021-09-20 | -81.83 | $82.94 | 137600 |
| 2021-09-17 | -85.19 | $83.33 | 410800 |
| 2021-09-16 | -80.15 | $83.85 | 95000 |
| 2021-09-15 | -78.90 | $83.98 | 102200 |
| 2021-09-14 | -98.72 | $82.12 | 99500 |
| 2021-09-13 | -94.18 | $84.20 | 91300 |
| 2021-09-10 | -100.00 | $84.17 | 104100 |
| 2021-09-09 | -98.19 | $85.08 | 82400 |
| 2021-09-08 | -72.42 | $86.93 | 88000 |
| 2021-09-07 | -47.00 | $88.31 | 101300 |
| 2021-09-03 | -30.13 | $89.38 | 82500 |
| 2021-09-02 | -16.25 | $90.26 | 90400 |
| 2021-09-01 | -41.17 | $88.68 | 58100 |
| 2021-08-31 | -49.21 | $88.17 | 64500 |
| 2021-08-30 | -33.44 | $89.17 | 65200 |
| 2021-08-27 | -34.23 | $89.12 | 112200 |
| 2021-08-26 | -79.18 | $86.27 | 74500 |
| 2021-08-25 | -59.31 | $87.53 | 44100 |
| 2021-08-24 | -60.88 | $87.43 | 209200 |
| 2021-08-23 | -57.10 | $87.67 | 44700 |
| 2021-08-20 | -74.45 | $86.57 | 110200 |
| 2021-08-19 | -83.44 | $86.05 | 131700 |
| 2021-08-18 | -72.08 | $87.21 | 68900 |
| 2021-08-17 | -46.29 | $88.67 | 85300 |
| 2021-08-16 | -10.95 | $90.67 | 69600 |
| 2021-08-13 | -10.03 | $90.56 | 93900 |
| 2021-08-12 | -13.46 | $90.31 | 104300 |
| 2021-08-11 | -5.01 | $90.27 | 118400 |
| 2021-08-10 | -39.45 | $88.00 | 109200 |
| 2021-08-09 | -51.29 | $87.22 | 117600 |
| 2021-08-06 | -38.39 | $88.07 | 130700 |
| 2021-08-05 | -60.67 | $86.81 | 107000 |
| 2021-08-04 | -65.17 | $86.49 | 154200 |
| 2021-08-03 | -26.97 | $89.21 | 256800 |
| 2021-08-02 | -59.83 | $86.87 | 115200 |
| 2021-07-30 | -39.89 | $88.44 | 127900 |
| 2021-07-29 | -39.35 | $88.48 | 121600 |
| 2021-07-28 | -63.09 | $86.73 | 117600 |
| 2021-07-27 | -53.32 | $87.45 | 90600 |
| 2021-07-26 | -37.83 | $88.99 | 67100 |
| 2021-07-23 | -51.84 | $88.60 | 54800 |
| 2021-07-22 | -63.06 | $87.53 | 76700 |
| 2021-07-21 | -48.27 | $88.94 | 104400 |
| 2021-07-20 | -53.10 | $88.48 | 154500 |
| 2021-07-19 | -81.95 | $85.73 | 179400 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
12.80
2026-07-17
Close Price
$13.74
Vol: 420684Average Directional Index - Detailed Analysis
Minimum
7.62
Average
23.98
Maximum
46.58
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 12.80 | $13.74 | 420684 |
| 2026-07-16 | 13.22 | $13.55 | 687700 |
| 2026-07-15 | 13.67 | $12.62 | 414100 |
| 2026-07-14 | 14.02 | $12.79 | 506700 |
| 2026-07-13 | 14.39 | $12.80 | 454088 |
| 2026-07-10 | 14.92 | $13.38 | 421200 |
| 2026-07-09 | 15.34 | $12.90 | 830727 |
| 2026-07-08 | 15.57 | $12.18 | 1.1M |
| 2026-07-07 | 15.82 | $13.10 | 413100 |
| 2026-07-06 | 16.52 | $12.99 | 506300 |
| 2026-07-02 | 17.31 | $13.45 | 761200 |
| 2026-07-01 | 18.07 | $14.09 | 907300 |
| 2026-06-30 | 18.92 | $13.51 | 1.2M |
| 2026-06-29 | 19.82 | $14.43 | 647500 |
| 2026-06-26 | 20.03 | $14.87 | 2.1M |
| 2026-06-25 | 20.26 | $14.29 | 587402 |
| 2026-06-24 | 20.71 | $13.39 | 629671 |
| 2026-06-23 | 21.62 | $13.08 | 1.1M |
| 2026-06-22 | 22.57 | $13.71 | 1.2M |
| 2026-06-18 | 23.59 | $13.62 | 5.5M |
| 2026-06-17 | 24.47 | $13.56 | 2.0M |
| 2026-06-16 | 25.49 | $13.77 | 1.3M |
| 2026-06-15 | 26.55 | $13.58 | 1.2M |
| 2026-06-12 | 27.58 | $13.33 | 2.5M |
| 2026-06-11 | 28.66 | $12.57 | 1.1M |
| 2026-06-10 | 29.89 | $12.25 | 1.9M |
| 2026-06-09 | 30.85 | $11.63 | 1.3M |
| 2026-06-08 | 31.64 | $11.50 | 1.3M |
| 2026-06-05 | 32.31 | $10.36 | 679302 |
| 2026-06-04 | 32.58 | $10.35 | 705141 |
| 2026-06-03 | 32.64 | $9.67 | 1.2M |
| 2026-06-02 | 32.69 | $10.20 | 886338 |
| 2026-06-01 | 32.87 | $10.46 | 801900 |
| 2026-05-29 | 33.18 | $10.58 | 874290 |
| 2026-05-28 | 33.51 | $10.36 | 837300 |
| 2026-05-27 | 33.79 | $10.38 | 1.8M |
| 2026-05-26 | 34.01 | $9.63 | 1.4M |
| 2026-05-22 | 33.99 | $8.80 | 1.1M |
| 2026-05-21 | 33.48 | $8.35 | 972124 |
| 2026-05-20 | 32.81 | $8.43 | 1.4M |
| 2026-05-19 | 32.14 | $8.31 | 2.7M |
| 2026-05-18 | 31.33 | $8.50 | 1.5M |
| 2026-05-15 | 30.59 | $8.76 | 1.5M |
| 2026-05-14 | 29.81 | $9.40 | 2.7M |
| 2026-05-13 | 29.03 | $8.74 | 1.9M |
| 2026-05-12 | 27.93 | $9.19 | 2.0M |
| 2026-05-11 | 26.84 | $10.46 | 3.7M |
| 2026-05-08 | 25.74 | $9.87 | 9.9M |
| 2026-05-07 | 24.58 | $17.33 | 2.1M |
| 2026-05-06 | 24.91 | $18.36 | 1.0M |
| 2026-05-05 | 25.27 | $17.03 | 1.2M |
| 2026-05-04 | 24.94 | $16.22 | 3.2M |
| 2026-05-01 | 24.61 | $21.33 | 372600 |
| 2026-04-30 | 25.65 | $21.06 | 811300 |
| 2026-04-29 | 26.78 | $21.51 | 590800 |
| 2026-04-28 | 27.86 | $22.41 | 379200 |
| 2026-04-27 | 28.53 | $22.85 | 546400 |
| 2026-04-24 | 28.77 | $23.44 | 723800 |
| 2026-04-23 | 29.13 | $22.75 | 480500 |
| 2026-04-22 | 29.63 | $22.75 | 1.5M |
| 2026-04-21 | 30.02 | $23.10 | 456700 |
| 2026-04-20 | 30.39 | $23.11 | 678200 |
| 2026-04-17 | 30.82 | $22.18 | 876400 |
| 2026-04-16 | 31.60 | $20.87 | 875000 |
| 2026-04-15 | 33.10 | $19.19 | 377800 |
| 2026-04-14 | 34.17 | $19.04 | 555500 |
| 2026-04-13 | 35.43 | $19.31 | 324500 |
| 2026-04-10 | 36.67 | $19.14 | 464600 |
| 2026-04-09 | 37.90 | $18.87 | 522000 |
| 2026-04-08 | 39.03 | $18.40 | 459300 |
| 2026-04-07 | 40.28 | $17.47 | 377400 |
| 2026-04-06 | 40.69 | $17.39 | 267600 |
| 2026-04-02 | 40.98 | $17.41 | 309900 |
| 2026-04-01 | 41.30 | $17.23 | 339100 |
| 2026-03-31 | 41.69 | $16.71 | 486500 |
| 2026-03-30 | 41.71 | $15.74 | 457900 |
| 2026-03-27 | 41.59 | $16.24 | 441100 |
| 2026-03-26 | 41.53 | $17.06 | 611400 |
| 2026-03-25 | 41.51 | $16.61 | 383600 |
| 2026-03-24 | 41.22 | $16.21 | 815400 |
| 2026-03-23 | 40.67 | $16.00 | 908600 |
| 2026-03-20 | 40.12 | $15.47 | 937300 |
| 2026-03-19 | 39.12 | $15.51 | 963200 |
| 2026-03-18 | 37.82 | $15.74 | 870300 |
| 2026-03-17 | 36.57 | $16.45 | 722700 |
| 2026-03-16 | 35.32 | $16.05 | 946300 |
| 2026-03-13 | 33.72 | $15.80 | 1.4M |
| 2026-03-12 | 32.05 | $16.57 | 1.6M |
| 2026-03-11 | 30.39 | $18.39 | 2.4M |
| 2026-03-10 | 28.87 | $22.04 | 534100 |
| 2026-03-09 | 27.90 | $22.03 | 715400 |
| 2026-03-06 | 26.41 | $21.94 | 1.2M |
| 2026-03-05 | 25.07 | $23.88 | 534900 |
| 2026-03-04 | 24.24 | $24.61 | 437300 |
| 2026-03-03 | 23.62 | $24.65 | 728500 |
| 2026-03-02 | 22.97 | $25.43 | 457100 |
| 2026-02-27 | 22.33 | $25.29 | 642300 |
| 2026-02-26 | 21.79 | $25.77 | 798800 |
| 2026-02-25 | 21.25 | $25.15 | 948100 |
| 2026-02-24 | 20.69 | $26.43 | 1.2M |
| 2026-02-23 | 20.28 | $25.28 | 989600 |
| 2026-02-20 | 19.86 | $27.82 | 336300 |
| 2026-02-19 | 20.08 | $27.78 | 488300 |
| 2026-02-18 | 20.23 | $27.60 | 358000 |
| 2026-02-17 | 20.49 | $27.24 | 480900 |
| 2026-02-13 | 20.70 | $26.81 | 498000 |
| 2026-02-12 | 20.89 | $27.12 | 1.5M |
| 2026-02-11 | 21.09 | $29.72 | 534400 |
| 2026-02-10 | 21.45 | $30.05 | 468500 |
| 2026-02-09 | 21.64 | $30.23 | 591900 |
| 2026-02-06 | 22.04 | $29.89 | 918900 |
| 2026-02-05 | 22.75 | $28.16 | 475100 |
| 2026-02-04 | 23.25 | $29.75 | 658200 |
| 2026-02-03 | 22.85 | $29.42 | 739600 |
| 2026-02-02 | 22.52 | $28.98 | 519500 |
| 2026-01-30 | 22.65 | $27.88 | 597300 |
| 2026-01-29 | 23.10 | $27.61 | 535100 |
| 2026-01-28 | 23.83 | $27.42 | 310500 |
| 2026-01-27 | 24.59 | $27.89 | 417500 |
| 2026-01-26 | 25.39 | $27.02 | 328000 |
| 2026-01-23 | 26.30 | $27.79 | 341100 |
| 2026-01-22 | 26.71 | $28.47 | 251700 |
| 2026-01-21 | 26.70 | $28.57 | 945000 |
| 2026-01-20 | 26.69 | $27.06 | 616100 |
| 2026-01-16 | 27.05 | $28.58 | 583300 |
| 2026-01-15 | 25.85 | $29.37 | 732400 |
| 2026-01-14 | 24.59 | $28.23 | 559400 |
| 2026-01-13 | 23.63 | $27.80 | 339900 |
| 2026-01-12 | 22.81 | $27.44 | 667000 |
| 2026-01-09 | 21.97 | $27.06 | 711200 |
| 2026-01-08 | 21.46 | $26.25 | 437000 |
| 2026-01-07 | 21.24 | $26.14 | 661900 |
| 2026-01-06 | 21.20 | $25.90 | 426600 |
| 2026-01-05 | 21.23 | $25.45 | 563700 |
| 2026-01-02 | 21.02 | $25.13 | 243400 |
| 2025-12-31 | 21.33 | $25.00 | 383500 |
| 2025-12-30 | 21.64 | $25.29 | 327400 |
| 2025-12-29 | 21.67 | $25.53 | 289900 |
| 2025-12-26 | 21.75 | $25.52 | 247100 |
| 2025-12-24 | 21.83 | $25.45 | 147900 |
| 2025-12-23 | 21.96 | $25.34 | 241800 |
| 2025-12-22 | 22.15 | $24.98 | 337300 |
| 2025-12-19 | 22.48 | $25.01 | 655000 |
| 2025-12-18 | 22.82 | $25.17 | 338800 |
| 2025-12-17 | 23.06 | $25.24 | 410300 |
| 2025-12-16 | 23.26 | $25.67 | 321300 |
| 2025-12-15 | 23.13 | $25.92 | 530400 |
| 2025-12-12 | 23.09 | $25.47 | 406200 |
| 2025-12-11 | 22.64 | $25.50 | 878900 |
| 2025-12-10 | 22.05 | $26.00 | 508200 |
| 2025-12-09 | 21.55 | $25.64 | 375000 |
| 2025-12-08 | 21.14 | $25.53 | 564500 |
| 2025-12-05 | 20.61 | $25.90 | 604100 |
| 2025-12-04 | 20.04 | $25.56 | 481600 |
| 2025-12-03 | 19.64 | $25.20 | 574800 |
| 2025-12-02 | 19.19 | $25.01 | 660000 |
| 2025-12-01 | 18.90 | $24.19 | 715800 |
| 2025-11-28 | 18.83 | $22.97 | 285000 |
| 2025-11-26 | 19.25 | $22.66 | 577400 |
| 2025-11-25 | 19.72 | $21.92 | 503800 |
| 2025-11-24 | 20.58 | $21.01 | 830300 |
| 2025-11-21 | 21.49 | $20.38 | 710000 |
| 2025-11-20 | 22.26 | $19.74 | 611500 |
| 2025-11-19 | 23.02 | $20.13 | 566800 |
| 2025-11-18 | 23.99 | $21.05 | 454400 |
| 2025-11-17 | 25.13 | $21.01 | 500400 |
| 2025-11-14 | 26.44 | $21.18 | 699200 |
| 2025-11-13 | 27.82 | $21.23 | 917700 |
| 2025-11-12 | 29.11 | $22.37 | 783400 |
| 2025-11-11 | 30.29 | $21.71 | 558800 |
| 2025-11-10 | 31.82 | $21.56 | 1.1M |
| 2025-11-07 | 33.49 | $20.91 | 1.2M |
| 2025-11-06 | 34.69 | $20.90 | 1.4M |
| 2025-11-05 | 36.23 | $17.69 | 844000 |
| 2025-11-04 | 35.42 | $18.14 | 746900 |
| 2025-11-03 | 34.61 | $18.01 | 669100 |
| 2025-10-31 | 33.81 | $18.81 | 517400 |
| 2025-10-30 | 33.07 | $18.67 | 695300 |
| 2025-10-29 | 32.31 | $19.24 | 512900 |
| 2025-10-28 | 31.70 | $19.76 | 614600 |
| 2025-10-27 | 31.16 | $19.78 | 569800 |
| 2025-10-24 | 30.38 | $19.66 | 487700 |
| 2025-10-23 | 29.39 | $18.96 | 1.1M |
| 2025-10-22 | 28.04 | $19.02 | 825400 |
| 2025-10-21 | 26.64 | $20.48 | 991700 |
| 2025-10-20 | 25.20 | $19.19 | 3.9M |
| 2025-10-17 | 23.52 | $20.14 | 1.1M |
| 2025-10-16 | 22.62 | $20.82 | 1.1M |
| 2025-10-15 | 21.70 | $19.99 | 1.2M |
| 2025-10-14 | 20.72 | $21.19 | 747500 |
| 2025-10-13 | 20.01 | $21.72 | 847800 |
| 2025-10-10 | 19.47 | $22.59 | 850200 |
| 2025-10-09 | 19.18 | $23.53 | 928400 |
| 2025-10-08 | 19.16 | $24.38 | 944000 |
| 2025-10-07 | 19.14 | $23.69 | 866800 |
| 2025-10-06 | 18.36 | $23.75 | 659600 |
| 2025-10-03 | 17.53 | $23.43 | 1.2M |
| 2025-10-02 | 16.74 | $23.90 | 805800 |
| 2025-10-01 | 16.03 | $24.95 | 1.1M |
| 2025-09-30 | 15.51 | $25.64 | 706200 |
| 2025-09-29 | 15.29 | $26.25 | 757500 |
| 2025-09-26 | 15.19 | $26.73 | 546500 |
| 2025-09-25 | 15.32 | $27.64 | 353300 |
| 2025-09-24 | 15.57 | $27.72 | 435000 |
| 2025-09-23 | 15.96 | $27.39 | 548800 |
| 2025-09-22 | 16.37 | $27.78 | 947400 |
| 2025-09-19 | 16.79 | $25.99 | 1.5M |
| 2025-09-18 | 16.74 | $26.84 | 718800 |
| 2025-09-17 | 17.01 | $26.73 | 1.3M |
| 2025-09-16 | 17.30 | $29.25 | 356200 |
| 2025-09-15 | 17.72 | $30.01 | 575300 |
| 2025-09-12 | 18.03 | $29.35 | 386100 |
| 2025-09-11 | 18.64 | $29.89 | 565200 |
| 2025-09-10 | 19.05 | $29.65 | 383900 |
| 2025-09-09 | 19.58 | $29.75 | 408200 |
| 2025-09-08 | 19.85 | $29.66 | 338000 |
| 2025-09-05 | 20.16 | $29.74 | 279200 |
| 2025-09-04 | 20.26 | $30.38 | 237400 |
| 2025-09-03 | 20.68 | $29.99 | 492000 |
| 2025-09-02 | 21.24 | $29.27 | 340700 |
| 2025-08-29 | 22.00 | $30.03 | 305300 |
| 2025-08-28 | 22.43 | $30.41 | 424000 |
| 2025-08-27 | 22.61 | $31.76 | 634000 |
| 2025-08-26 | 22.82 | $29.93 | 524700 |
| 2025-08-25 | 23.61 | $29.78 | 519200 |
| 2025-08-22 | 24.46 | $30.87 | 1.1M |
| 2025-08-21 | 25.34 | $27.90 | 639200 |
| 2025-08-20 | 25.92 | $27.79 | 774300 |
| 2025-08-19 | 26.62 | $28.54 | 456500 |
| 2025-08-18 | 27.57 | $28.30 | 867800 |
| 2025-08-15 | 28.56 | $29.77 | 434700 |
| 2025-08-14 | 29.78 | $30.49 | 648500 |
| 2025-08-13 | 31.07 | $28.99 | 1.0M |
| 2025-08-12 | 32.58 | $29.12 | 1.3M |
| 2025-08-11 | 33.64 | $28.57 | 757200 |
| 2025-08-08 | 34.94 | $30.25 | 452600 |
| 2025-08-07 | 35.86 | $29.68 | 556700 |
| 2025-08-06 | 36.84 | $29.89 | 351600 |
| 2025-08-05 | 37.43 | $29.97 | 354300 |
| 2025-08-04 | 38.14 | $29.46 | 423900 |
| 2025-08-01 | 38.87 | $29.19 | 787600 |
| 2025-07-31 | 39.81 | $30.39 | 408200 |
| 2025-07-30 | 39.91 | $30.79 | 434900 |
| 2025-07-29 | 39.80 | $31.03 | 409800 |
| 2025-07-28 | 39.11 | $32.27 | 311900 |
| 2025-07-25 | 38.20 | $32.11 | 494200 |
| 2025-07-24 | 37.29 | $31.25 | 872700 |
| 2025-07-23 | 36.44 | $30.45 | 1.5M |
| 2025-07-22 | 35.54 | $27.80 | 517400 |
| 2025-07-21 | 35.53 | $27.06 | 443200 |
| 2025-07-18 | 35.53 | $26.81 | 357600 |
| 2025-07-17 | 35.52 | $27.30 | 377600 |
| 2025-07-16 | 35.21 | $27.15 | 398600 |
| 2025-07-15 | 34.90 | $27.27 | 537700 |
| 2025-07-14 | 34.26 | $27.63 | 531300 |
| 2025-07-11 | 33.68 | $27.37 | 433000 |
| 2025-07-10 | 32.79 | $28.56 | 619600 |
| 2025-07-09 | 31.53 | $27.65 | 404800 |
| 2025-07-08 | 30.39 | $27.60 | 482300 |
| 2025-07-07 | 29.18 | $26.81 | 594900 |
| 2025-07-03 | 28.07 | $26.50 | 308700 |
| 2025-07-02 | 27.01 | $26.32 | 657800 |
| 2025-07-01 | 25.94 | $24.80 | 529500 |
| 2025-06-30 | 24.95 | $24.54 | 350000 |
| 2025-06-27 | 24.08 | $25.15 | 1.1M |
| 2025-06-26 | 23.07 | $24.26 | 1.0M |
| 2025-06-25 | 21.99 | $22.46 | 538900 |
| 2025-06-24 | 21.62 | $22.37 | 678700 |
| 2025-06-23 | 20.86 | $22.11 | 1.1M |
| 2025-06-20 | 20.24 | $22.18 | 923000 |
| 2025-06-18 | 19.24 | $22.13 | 652900 |
| 2025-06-17 | 18.18 | $22.88 | 773200 |
| 2025-06-16 | 16.72 | $23.49 | 726800 |
| 2025-06-13 | 15.19 | $20.21 | 537700 |
| 2025-06-12 | 14.43 | $20.40 | 642700 |
| 2025-06-11 | 13.64 | $19.48 | 514600 |
| 2025-06-10 | 13.34 | $19.58 | 322500 |
| 2025-06-09 | 12.88 | $19.53 | 828400 |
| 2025-06-06 | 12.40 | $18.69 | 411800 |
| 2025-06-05 | 12.36 | $18.60 | 439400 |
| 2025-06-04 | 12.49 | $17.99 | 289200 |
| 2025-06-03 | 12.96 | $17.99 | 457200 |
| 2025-06-02 | 13.44 | $16.76 | 373900 |
| 2025-05-30 | 13.70 | $16.78 | 473800 |
| 2025-05-29 | 13.96 | $17.05 | 323700 |
| 2025-05-28 | 14.32 | $16.56 | 315900 |
| 2025-05-27 | 14.74 | $17.12 | 551400 |
| 2025-05-23 | 15.24 | $16.79 | 435000 |
| 2025-05-22 | 15.54 | $17.29 | 470900 |
| 2025-05-21 | 15.85 | $16.51 | 544700 |
| 2025-05-20 | 16.23 | $18.04 | 354600 |
| 2025-05-19 | 17.04 | $18.47 | 335900 |
| 2025-05-16 | 17.67 | $19.17 | 434200 |
| 2025-05-15 | 18.26 | $18.88 | 350300 |
| 2025-05-14 | 19.05 | $18.78 | 463000 |
| 2025-05-13 | 19.87 | $18.90 | 866100 |
| 2025-05-12 | 20.48 | $19.03 | 1.1M |
| 2025-05-09 | 21.14 | $16.32 | 725000 |
| 2025-05-08 | 22.18 | $17.27 | 1.3M |
| 2025-05-07 | 23.02 | $17.23 | 685000 |
| 2025-05-06 | 23.97 | $16.75 | 519100 |
| 2025-05-05 | 24.93 | $17.44 | 697600 |
| 2025-05-02 | 26.24 | $17.72 | 1.2M |
| 2025-05-01 | 27.61 | $16.79 | 1.0M |
| 2025-04-30 | 28.68 | $14.72 | 433100 |
| 2025-04-29 | 28.91 | $14.23 | 402900 |
| 2025-04-28 | 29.26 | $14.52 | 599000 |
| 2025-04-25 | 29.65 | $14.62 | 544000 |
| 2025-04-24 | 30.19 | $16.18 | 565500 |
| 2025-04-23 | 31.01 | $15.53 | 850700 |
| 2025-04-22 | 31.87 | $15.35 | 773000 |
| 2025-04-21 | 32.10 | $14.85 | 916800 |
| 2025-04-17 | 32.42 | $15.63 | 563600 |
| 2025-04-16 | 32.63 | $14.66 | 690100 |
| 2025-04-15 | 32.47 | $14.61 | 713400 |
| 2025-04-14 | 32.33 | $14.56 | 728300 |
| 2025-04-11 | 32.04 | $13.52 | 1.0M |
| 2025-04-10 | 31.22 | $13.31 | 1.6M |
| 2025-04-09 | 30.47 | $13.85 | 2.3M |
| 2025-04-08 | 29.68 | $10.50 | 1.6M |
| 2025-04-07 | 28.45 | $12.45 | 1.9M |
| 2025-04-04 | 27.40 | $13.12 | 2.2M |
| 2025-04-03 | 26.34 | $14.95 | 1.3M |
| 2025-04-02 | 25.63 | $20.74 | 392400 |
| 2025-04-01 | 26.05 | $19.59 | 557600 |
| 2025-03-31 | 26.04 | $20.09 | 417700 |
| 2025-03-28 | 26.22 | $20.72 | 299200 |
| 2025-03-27 | 26.54 | $20.90 | 307000 |
| 2025-03-26 | 26.92 | $20.73 | 655700 |
| 2025-03-25 | 27.27 | $20.91 | 538700 |
| 2025-03-24 | 27.78 | $21.70 | 396200 |
| 2025-03-21 | 28.41 | $21.25 | 757600 |
| 2025-03-20 | 28.84 | $21.21 | 643400 |
| 2025-03-19 | 29.36 | $21.31 | 836500 |
| 2025-03-18 | 29.92 | $20.51 | 873400 |
| 2025-03-17 | 29.83 | $20.25 | 658200 |
| 2025-03-14 | 29.75 | $19.99 | 789900 |
| 2025-03-13 | 29.42 | $18.87 | 679200 |
| 2025-03-12 | 28.42 | $17.65 | 922100 |
| 2025-03-11 | 26.86 | $17.41 | 904200 |
| 2025-03-10 | 25.28 | $18.07 | 979700 |
| 2025-03-07 | 23.71 | $20.70 | 887100 |
| 2025-03-06 | 22.46 | $20.50 | 623500 |
| 2025-03-05 | 21.06 | $21.20 | 835400 |
| 2025-03-04 | 19.60 | $22.15 | 643500 |
| 2025-03-03 | 18.22 | $22.55 | 972200 |
| 2025-02-28 | 16.91 | $22.47 | 1.2M |
| 2025-02-27 | 15.26 | $23.00 | 1.7M |
| 2025-02-26 | 13.56 | $25.75 | 758000 |
| 2025-02-25 | 12.47 | $27.43 | 477300 |
| 2025-02-24 | 11.62 | $27.50 | 848700 |
| 2025-02-21 | 10.73 | $27.94 | 748400 |
| 2025-02-20 | 10.00 | $30.34 | 243000 |
| 2025-02-19 | 10.07 | $31.14 | 426800 |
| 2025-02-18 | 10.26 | $31.68 | 463500 |
| 2025-02-14 | 10.45 | $30.63 | 490200 |
| 2025-02-13 | 10.30 | $30.30 | 543800 |
| 2025-02-12 | 10.03 | $30.32 | 445800 |
| 2025-02-11 | 9.85 | $31.74 | 280700 |
| 2025-02-10 | 10.08 | $32.06 | 358400 |
| 2025-02-07 | 10.52 | $32.23 | 673000 |
| 2025-02-06 | 10.78 | $32.21 | 456700 |
| 2025-02-05 | 11.33 | $31.63 | 621800 |
| 2025-02-04 | 11.52 | $31.46 | 393600 |
| 2025-02-03 | 11.69 | $30.75 | 1.0M |
| 2025-01-31 | 11.80 | $32.25 | 739200 |
| 2025-01-30 | 12.04 | $32.92 | 436800 |
| 2025-01-29 | 12.44 | $33.37 | 598800 |
| 2025-01-28 | 12.50 | $33.65 | 532800 |
| 2025-01-27 | 12.40 | $34.62 | 879000 |
| 2025-01-24 | 12.42 | $33.51 | 532400 |
| 2025-01-23 | 12.90 | $33.46 | 652100 |
| 2025-01-22 | 13.34 | $34.14 | 270300 |
| 2025-01-21 | 13.47 | $34.85 | 480600 |
| 2025-01-17 | 13.63 | $33.89 | 445000 |
| 2025-01-16 | 14.09 | $33.05 | 397600 |
| 2025-01-15 | 14.65 | $33.60 | 269500 |
| 2025-01-14 | 14.61 | $34.14 | 272100 |
| 2025-01-13 | 14.64 | $34.36 | 723700 |
| 2025-01-10 | 14.84 | $32.23 | 238200 |
| 2025-01-08 | 15.39 | $32.01 | 294400 |
| 2025-01-07 | 15.97 | $32.00 | 440500 |
| 2025-01-06 | 16.75 | $32.55 | 812700 |
| 2025-01-03 | 17.46 | $33.37 | 604000 |
| 2025-01-02 | 18.38 | $31.86 | 435000 |
| 2024-12-31 | 19.26 | $32.25 | 652400 |
| 2024-12-30 | 19.95 | $32.90 | 845500 |
| 2024-12-27 | 20.67 | $30.14 | 361800 |
| 2024-12-26 | 20.38 | $30.68 | 624700 |
| 2024-12-24 | 20.03 | $28.40 | 391500 |
| 2024-12-23 | 18.72 | $28.47 | 758000 |
| 2024-12-20 | 17.37 | $28.93 | 1.5M |
| 2024-12-19 | 16.24 | $30.87 | 448700 |
| 2024-12-18 | 15.38 | $31.41 | 574000 |
| 2024-12-17 | 14.75 | $32.09 | 293200 |
| 2024-12-16 | 14.28 | $32.15 | 355200 |
| 2024-12-13 | 13.88 | $32.84 | 480400 |
| 2024-12-12 | 13.67 | $33.50 | 537400 |
| 2024-12-11 | 13.53 | $33.73 | 361900 |
| 2024-12-10 | 13.41 | $33.39 | 447100 |
| 2024-12-09 | 13.19 | $33.84 | 438200 |
| 2024-12-06 | 12.99 | $33.91 | 664300 |
| 2024-12-05 | 12.95 | $33.76 | 406900 |
| 2024-12-04 | 12.70 | $34.30 | 484300 |
| 2024-12-03 | 12.46 | $34.39 | 542000 |
| 2024-12-02 | 12.43 | $36.00 | 876200 |
| 2024-11-29 | 12.75 | $36.69 | 264000 |
| 2024-11-27 | 13.25 | $35.99 | 356800 |
| 2024-11-26 | 13.76 | $36.03 | 595700 |
| 2024-11-25 | 14.15 | $35.44 | 691300 |
| 2024-11-22 | 14.76 | $35.88 | 266100 |
| 2024-11-21 | 15.20 | $35.68 | 385400 |
| 2024-11-20 | 15.52 | $34.94 | 370700 |
| 2024-11-19 | 15.57 | $34.47 | 370900 |
| 2024-11-18 | 15.43 | $33.02 | 854900 |
| 2024-11-15 | 15.34 | $34.52 | 436800 |
| 2024-11-14 | 15.56 | $36.07 | 534000 |
| 2024-11-13 | 16.13 | $35.70 | 678000 |
| 2024-11-12 | 16.62 | $34.84 | 787900 |
| 2024-11-11 | 16.74 | $35.40 | 810000 |
| 2024-11-08 | 16.93 | $35.40 | 626900 |
| 2024-11-07 | 17.39 | $36.85 | 801800 |
| 2024-11-06 | 18.28 | $37.92 | 1.5M |
| 2024-11-05 | 19.23 | $36.50 | 1.7M |
| 2024-11-04 | 19.24 | $33.73 | 1.0M |
| 2024-11-01 | 20.08 | $34.24 | 946000 |
| 2024-10-31 | 21.12 | $35.33 | 697600 |
| 2024-10-30 | 21.73 | $37.28 | 761100 |
| 2024-10-29 | 21.88 | $36.99 | 482400 |
| 2024-10-28 | 22.26 | $37.30 | 422400 |
| 2024-10-25 | 22.49 | $36.89 | 305800 |
| 2024-10-24 | 22.79 | $36.58 | 468500 |
| 2024-10-23 | 23.11 | $36.75 | 409100 |
| 2024-10-22 | 23.75 | $37.50 | 649200 |
| 2024-10-21 | 24.15 | $39.42 | 713900 |
| 2024-10-18 | 23.73 | $39.66 | 1.1M |
| 2024-10-17 | 23.39 | $40.16 | 2.0M |
| 2024-10-16 | 23.07 | $37.83 | 694800 |
| 2024-10-15 | 23.28 | $36.32 | 518300 |
| 2024-10-14 | 23.84 | $35.62 | 425400 |
| 2024-10-11 | 24.60 | $36.72 | 440600 |
| 2024-10-10 | 24.98 | $35.62 | 617300 |
| 2024-10-09 | 25.73 | $36.08 | 501600 |
| 2024-10-08 | 25.78 | $37.49 | 359900 |
| 2024-10-07 | 26.03 | $37.65 | 1.1M |
| 2024-10-04 | 26.30 | $35.39 | 361800 |
| 2024-10-03 | 27.39 | $34.07 | 387000 |
| 2024-10-02 | 28.53 | $35.47 | 460600 |
| 2024-10-01 | 29.63 | $34.41 | 602200 |
| 2024-09-30 | 30.80 | $35.40 | 659300 |
| 2024-09-27 | 31.30 | $35.43 | 448900 |
| 2024-09-26 | 31.83 | $35.52 | 854300 |
| 2024-09-25 | 32.29 | $35.93 | 923300 |
| 2024-09-24 | 32.54 | $37.23 | 1.0M |
| 2024-09-23 | 32.50 | $36.64 | 1.3M |
| 2024-09-20 | 32.52 | $35.94 | 4.1M |
| 2024-09-19 | 32.54 | $37.19 | 889200 |
| 2024-09-18 | 31.97 | $36.43 | 791300 |
| 2024-09-17 | 31.46 | $36.23 | 1.1M |
| 2024-09-16 | 31.07 | $35.00 | 1.3M |
| 2024-09-13 | 30.70 | $35.41 | 1.1M |
| 2024-09-12 | 30.47 | $34.02 | 846600 |
| 2024-09-11 | 30.46 | $32.79 | 796500 |
| 2024-09-10 | 30.69 | $33.36 | 677900 |
| 2024-09-09 | 30.94 | $32.10 | 1.2M |
| 2024-09-06 | 31.36 | $31.94 | 486900 |
| 2024-09-05 | 31.24 | $31.82 | 581700 |
| 2024-09-04 | 31.11 | $33.50 | 673300 |
| 2024-09-03 | 30.78 | $32.24 | 632700 |
| 2024-08-30 | 30.67 | $31.77 | 677300 |
| 2024-08-29 | 30.03 | $33.08 | 502600 |
| 2024-08-28 | 28.96 | $32.44 | 847700 |
| 2024-08-27 | 27.97 | $33.13 | 770600 |
| 2024-08-26 | 26.94 | $32.99 | 926500 |
| 2024-08-23 | 25.86 | $32.02 | 725100 |
| 2024-08-22 | 24.78 | $31.28 | 768100 |
| 2024-08-21 | 23.74 | $30.61 | 652100 |
| 2024-08-20 | 22.66 | $30.57 | 1.2M |
| 2024-08-19 | 21.53 | $31.07 | 1.1M |
| 2024-08-16 | 20.57 | $28.55 | 1.2M |
| 2024-08-15 | 19.99 | $27.49 | 1.2M |
| 2024-08-14 | 19.55 | $25.13 | 664100 |
| 2024-08-13 | 19.57 | $25.46 | 603300 |
| 2024-08-12 | 19.59 | $24.76 | 649800 |
| 2024-08-09 | 19.66 | $26.00 | 900800 |
| 2024-08-08 | 19.11 | $27.24 | 1.7M |
| 2024-08-07 | 18.53 | $22.50 | 1.1M |
| 2024-08-06 | 19.29 | $21.37 | 933800 |
| 2024-08-05 | 20.17 | $21.51 | 879900 |
| 2024-08-02 | 21.08 | $21.97 | 682300 |
| 2024-08-01 | 21.48 | $23.98 | 875400 |
| 2024-07-31 | 21.50 | $25.36 | 622800 |
| 2024-07-30 | 21.05 | $24.96 | 889900 |
| 2024-07-29 | 20.82 | $24.09 | 700500 |
| 2024-07-26 | 20.57 | $26.00 | 627200 |
| 2024-07-25 | 19.72 | $27.67 | 1.3M |
| 2024-07-24 | 18.71 | $25.30 | 535900 |
| 2024-07-23 | 18.32 | $25.15 | 484800 |
| 2024-07-22 | 18.05 | $25.05 | 663700 |
| 2024-07-19 | 17.77 | $25.26 | 484300 |
| 2024-07-18 | 17.57 | $24.50 | 622000 |
| 2024-07-17 | 17.30 | $24.97 | 598300 |
| 2024-07-16 | 16.91 | $25.20 | 993000 |
| 2024-07-15 | 16.37 | $24.84 | 946300 |
| 2024-07-12 | 15.98 | $23.62 | 1.3M |
| 2024-07-11 | 15.83 | $21.43 | 741700 |
| 2024-07-10 | 16.46 | $19.36 | 549400 |
| 2024-07-09 | 16.74 | $18.65 | 921800 |
| 2024-07-08 | 16.88 | $19.33 | 800200 |
| 2024-07-05 | 17.48 | $18.79 | 609500 |
| 2024-07-03 | 18.11 | $19.45 | 319700 |
| 2024-07-02 | 18.94 | $19.34 | 542400 |
| 2024-07-01 | 19.57 | $19.09 | 681600 |
| 2024-06-28 | 20.28 | $19.04 | 1.8M |
| 2024-06-27 | 21.02 | $19.88 | 763100 |
| 2024-06-26 | 22.08 | $19.67 | 789600 |
| 2024-06-25 | 23.19 | $19.09 | 877500 |
| 2024-06-24 | 24.01 | $18.80 | 1.4M |
| 2024-06-21 | 24.87 | $20.18 | 3.9M |
| 2024-06-20 | 26.03 | $20.86 | 1.2M |
| 2024-06-18 | 27.15 | $20.98 | 983600 |
| 2024-06-17 | 28.17 | $21.50 | 968100 |
| 2024-06-14 | 29.25 | $20.88 | 1.1M |
| 2024-06-13 | 30.68 | $20.22 | 1.3M |
| 2024-06-12 | 32.21 | $21.00 | 1.4M |
| 2024-06-11 | 33.30 | $20.97 | 1.7M |
| 2024-06-10 | 34.45 | $21.71 | 1.7M |
| 2024-06-07 | 35.84 | $20.67 | 1.4M |
| 2024-06-06 | 37.57 | $19.35 | 722200 |
| 2024-06-05 | 39.18 | $19.24 | 1.2M |
| 2024-06-04 | 40.88 | $18.67 | 1.7M |
| 2024-06-03 | 42.37 | $17.23 | 1.3M |
| 2024-05-31 | 43.58 | $16.80 | 1.9M |
| 2024-05-30 | 44.85 | $16.74 | 1.9M |
| 2024-05-29 | 45.81 | $14.33 | 1.9M |
| 2024-05-28 | 46.34 | $15.00 | 1.7M |
| 2024-05-24 | 46.58 | $12.33 | 1.8M |
| 2024-05-23 | 45.82 | $12.50 | 2.0M |
| 2024-05-22 | 44.87 | $12.25 | 1.6M |
| 2024-05-21 | 43.96 | $12.56 | 4.6M |
| 2024-05-20 | 43.01 | $13.50 | 1.9M |
| 2024-05-17 | 42.29 | $14.28 | 1.4M |
| 2024-05-16 | 41.65 | $15.40 | 1.6M |
| 2024-05-15 | 40.97 | $14.41 | 1.2M |
| 2024-05-14 | 40.02 | $14.82 | 1.4M |
| 2024-05-13 | 39.10 | $16.16 | 1.6M |
| 2024-05-10 | 38.18 | $15.44 | 2.2M |
| 2024-05-09 | 36.95 | $16.76 | 5.1M |
| 2024-05-08 | 35.66 | $21.51 | 758300 |
| 2024-05-07 | 35.57 | $20.91 | 640800 |
| 2024-05-06 | 35.28 | $20.76 | 764700 |
| 2024-05-03 | 34.98 | $21.78 | 596100 |
| 2024-05-02 | 34.82 | $21.12 | 594200 |
| 2024-05-01 | 34.54 | $21.05 | 548800 |
| 2024-04-30 | 34.26 | $22.02 | 528300 |
| 2024-04-29 | 34.10 | $22.52 | 523700 |
| 2024-04-26 | 34.11 | $22.27 | 940100 |
| 2024-04-25 | 33.94 | $23.04 | 583900 |
| 2024-04-24 | 34.00 | $23.30 | 1.0M |
| 2024-04-23 | 34.14 | $24.00 | 881000 |
| 2024-04-22 | 34.32 | $23.55 | 795000 |
| 2024-04-19 | 34.51 | $23.78 | 906700 |
| 2024-04-18 | 34.57 | $22.75 | 877500 |
| 2024-04-17 | 34.23 | $22.65 | 908800 |
| 2024-04-16 | 33.96 | $25.22 | 738100 |
| 2024-04-15 | 33.96 | $24.52 | 1.0M |
| 2024-04-12 | 34.05 | $25.58 | 769600 |
| 2024-04-11 | 34.32 | $27.60 | 784200 |
| 2024-04-10 | 35.08 | $28.55 | 914100 |
| 2024-04-09 | 36.09 | $30.01 | 706700 |
| 2024-04-08 | 37.48 | $29.28 | 584900 |
| 2024-04-05 | 38.46 | $28.18 | 712100 |
| 2024-04-04 | 39.11 | $28.01 | 862400 |
| 2024-04-03 | 39.89 | $27.46 | 767500 |
| 2024-04-02 | 40.24 | $27.42 | 998500 |
| 2024-04-01 | 40.61 | $28.93 | 873800 |
| 2024-03-28 | 41.26 | $31.11 | 990100 |
| 2024-03-27 | 42.30 | $30.00 | 754200 |
| 2024-03-26 | 42.87 | $29.15 | 1.1M |
| 2024-03-25 | 43.24 | $28.96 | 887900 |
| 2024-03-22 | 43.37 | $29.15 | 897700 |
| 2024-03-21 | 43.53 | $28.75 | 1.3M |
| 2024-03-20 | 43.27 | $27.07 | 814300 |
| 2024-03-19 | 42.32 | $27.13 | 1.2M |
| 2024-03-18 | 41.32 | $26.60 | 1.8M |
| 2024-03-15 | 40.27 | $28.01 | 5.8M |
| 2024-03-14 | 39.31 | $28.35 | 1.3M |
| 2024-03-13 | 38.39 | $29.50 | 665400 |
| 2024-03-12 | 37.53 | $29.51 | 766300 |
| 2024-03-11 | 36.64 | $30.04 | 770000 |
| 2024-03-08 | 35.76 | $30.41 | 624600 |
| 2024-03-07 | 34.90 | $31.30 | 2.1M |
| 2024-03-06 | 34.05 | $30.75 | 1.1M |
| 2024-03-05 | 32.74 | $30.26 | 1.0M |
| 2024-03-04 | 31.35 | $31.78 | 2.2M |
| 2024-03-01 | 29.90 | $32.04 | 2.7M |
| 2024-02-29 | 28.60 | $37.13 | 1.5M |
| 2024-02-28 | 27.88 | $39.15 | 551500 |
| 2024-02-27 | 27.68 | $40.15 | 520200 |
| 2024-02-26 | 27.63 | $39.67 | 746200 |
| 2024-02-23 | 27.51 | $40.07 | 853500 |
| 2024-02-22 | 27.28 | $38.89 | 889500 |
| 2024-02-21 | 26.85 | $39.67 | 923600 |
| 2024-02-20 | 26.50 | $40.89 | 646200 |
| 2024-02-16 | 26.11 | $39.27 | 797800 |
| 2024-02-15 | 25.70 | $41.03 | 898600 |
| 2024-02-14 | 25.57 | $41.15 | 618700 |
| 2024-02-13 | 25.23 | $40.41 | 750700 |
| 2024-02-12 | 24.88 | $42.80 | 696800 |
| 2024-02-09 | 24.73 | $41.43 | 702300 |
| 2024-02-08 | 24.41 | $42.62 | 559100 |
| 2024-02-07 | 24.19 | $44.29 | 633500 |
| 2024-02-06 | 23.98 | $43.49 | 462700 |
| 2024-02-05 | 23.50 | $42.21 | 539100 |
| 2024-02-02 | 22.92 | $43.69 | 673800 |
| 2024-02-01 | 22.33 | $43.72 | 734200 |
| 2024-01-31 | 21.86 | $44.33 | 728200 |
| 2024-01-30 | 21.54 | $45.31 | 727600 |
| 2024-01-29 | 21.33 | $46.68 | 551400 |
| 2024-01-26 | 21.23 | $46.55 | 404100 |
| 2024-01-25 | 21.20 | $46.87 | 770300 |
| 2024-01-24 | 21.18 | $48.81 | 1.0M |
| 2024-01-23 | 21.51 | $49.66 | 1.6M |
| 2024-01-22 | 22.03 | $53.00 | 2.9M |
| 2024-01-19 | 22.66 | $51.30 | 467900 |
| 2024-01-18 | 20.88 | $52.47 | 484100 |
| 2024-01-17 | 19.17 | $53.05 | 786500 |
| 2024-01-16 | 17.37 | $53.62 | 697300 |
| 2024-01-12 | 15.66 | $56.34 | 428000 |
| 2024-01-11 | 14.15 | $56.48 | 818200 |
| 2024-01-10 | 12.55 | $57.82 | 891800 |
| 2024-01-09 | 11.05 | $63.38 | 225700 |
| 2024-01-08 | 10.79 | $64.28 | 300400 |
| 2024-01-05 | 10.50 | $62.45 | 357200 |
| 2024-01-04 | 10.37 | $63.93 | 630000 |
| 2024-01-03 | 10.18 | $61.93 | 403700 |
| 2024-01-02 | 9.62 | $62.22 | 258800 |
| 2023-12-29 | 9.27 | $62.87 | 215300 |
| 2023-12-28 | 9.14 | $63.71 | 151200 |
| 2023-12-27 | 9.25 | $63.93 | 237300 |
| 2023-12-26 | 9.40 | $65.08 | 126800 |
| 2023-12-22 | 9.86 | $65.61 | 306700 |
| 2023-12-21 | 10.21 | $65.53 | 479900 |
| 2023-12-20 | 10.52 | $63.63 | 427600 |
| 2023-12-19 | 10.84 | $65.78 | 383100 |
| 2023-12-18 | 11.41 | $64.12 | 322300 |
| 2023-12-15 | 11.47 | $64.05 | 1.5M |
| 2023-12-14 | 11.66 | $65.36 | 294700 |
| 2023-12-13 | 12.09 | $64.02 | 461300 |
| 2023-12-12 | 11.75 | $63.71 | 228600 |
| 2023-12-11 | 11.73 | $63.45 | 206500 |
| 2023-12-08 | 11.83 | $63.53 | 221900 |
| 2023-12-07 | 11.93 | $63.74 | 280000 |
| 2023-12-06 | 12.13 | $63.93 | 322800 |
| 2023-12-05 | 12.35 | $64.76 | 180500 |
| 2023-12-04 | 12.89 | $66.20 | 203900 |
| 2023-12-01 | 13.52 | $65.58 | 267800 |
| 2023-11-30 | 13.92 | $63.53 | 314900 |
| 2023-11-29 | 14.19 | $63.52 | 279300 |
| 2023-11-28 | 14.52 | $63.53 | 171500 |
| 2023-11-27 | 14.43 | $63.30 | 223400 |
| 2023-11-24 | 14.43 | $65.01 | 64900 |
| 2023-11-22 | 14.69 | $64.72 | 361800 |
| 2023-11-21 | 15.02 | $64.91 | 314100 |
| 2023-11-20 | 15.28 | $65.63 | 314000 |
| 2023-11-17 | 15.56 | $65.83 | 907800 |
| 2023-11-16 | 15.86 | $64.76 | 331100 |
| 2023-11-15 | 16.40 | $66.47 | 449900 |
| 2023-11-14 | 17.21 | $66.35 | 710700 |
| 2023-11-13 | 18.00 | $63.94 | 235900 |
| 2023-11-10 | 18.29 | $64.57 | 193600 |
| 2023-11-09 | 18.55 | $64.09 | 206500 |
| 2023-11-08 | 18.93 | $64.61 | 277300 |
| 2023-11-07 | 19.35 | $66.53 | 239500 |
| 2023-11-06 | 20.03 | $66.96 | 248000 |
| 2023-11-03 | 20.72 | $66.23 | 320400 |
| 2023-11-02 | 21.56 | $65.38 | 592600 |
| 2023-11-01 | 22.10 | $62.67 | 581300 |
| 2023-10-31 | 22.40 | $64.41 | 882100 |
| 2023-10-30 | 22.88 | $70.98 | 602100 |
| 2023-10-27 | 23.57 | $70.36 | 574200 |
| 2023-10-26 | 24.17 | $71.86 | 1.6M |
| 2023-10-25 | 24.37 | $72.99 | 319700 |
| 2023-10-24 | 25.17 | $74.46 | 386200 |
| 2023-10-23 | 25.96 | $74.20 | 475800 |
| 2023-10-20 | 26.55 | $75.56 | 407000 |
| 2023-10-19 | 26.85 | $76.01 | 505100 |
| 2023-10-18 | 27.28 | $75.28 | 331400 |
| 2023-10-17 | 27.79 | $77.28 | 1.3M |
| 2023-10-16 | 28.32 | $74.33 | 396200 |
| 2023-10-13 | 29.79 | $72.03 | 442800 |
| 2023-10-12 | 31.15 | $71.73 | 250300 |
| 2023-10-11 | 32.44 | $72.91 | 626400 |
| 2023-10-10 | 33.94 | $72.76 | 457600 |
| 2023-10-09 | 35.45 | $72.65 | 669900 |
| 2023-10-06 | 37.03 | $71.40 | 462100 |
| 2023-10-05 | 38.30 | $70.58 | 908000 |
| 2023-10-04 | 39.62 | $70.90 | 382300 |
| 2023-10-03 | 40.79 | $69.67 | 418100 |
| 2023-10-02 | 41.78 | $68.07 | 820900 |
| 2023-09-29 | 42.59 | $68.74 | 554600 |
| 2023-09-28 | 43.51 | $67.75 | 446100 |
| 2023-09-27 | 44.07 | $65.90 | 496400 |
| 2023-09-26 | 44.31 | $65.65 | 439800 |
| 2023-09-25 | 44.62 | $66.65 | 395600 |
| 2023-09-22 | 44.98 | $65.70 | 356800 |
| 2023-09-21 | 45.02 | $66.76 | 343700 |
| 2023-09-20 | 44.87 | $66.86 | 269800 |
| 2023-09-19 | 44.80 | $68.44 | 360900 |
| 2023-09-18 | 44.77 | $69.27 | 778200 |
| 2023-09-15 | 44.84 | $69.15 | 1.6M |
| 2023-09-14 | 44.85 | $68.96 | 564500 |
| 2023-09-13 | 44.87 | $69.84 | 748900 |
| 2023-09-12 | 44.96 | $69.94 | 791300 |
| 2023-09-11 | 44.83 | $68.83 | 659300 |
| 2023-09-08 | 44.73 | $69.74 | 622400 |
| 2023-09-07 | 44.72 | $70.17 | 496300 |
| 2023-09-06 | 44.73 | $70.94 | 625000 |
| 2023-09-05 | 44.70 | $70.04 | 500600 |
| 2023-09-01 | 44.67 | $71.72 | 344900 |
| 2023-08-31 | 44.71 | $70.82 | 492300 |
| 2023-08-30 | 44.76 | $72.00 | 791400 |
| 2023-08-29 | 44.88 | $73.77 | 1.1M |
| 2023-08-28 | 45.02 | $70.89 | 908400 |
| 2023-08-25 | 44.91 | $71.21 | 1.0M |
| 2023-08-24 | 44.70 | $68.15 | 1.1M |
| 2023-08-23 | 44.02 | $64.75 | 1.1M |
| 2023-08-22 | 42.80 | $62.80 | 996000 |
| 2023-08-21 | 41.52 | $65.16 | 1.4M |
| 2023-08-18 | 40.26 | $64.58 | 1.1M |
| 2023-08-17 | 38.47 | $63.41 | 2.3M |
| 2023-08-16 | 36.57 | $64.30 | 1.1M |
| 2023-08-15 | 34.65 | $67.44 | 1.0M |
| 2023-08-14 | 32.71 | $73.23 | 1.3M |
| 2023-08-11 | 30.77 | $77.65 | 2.9M |
| 2023-08-10 | 28.80 | $104.02 | 524000 |
| 2023-08-09 | 27.94 | $110.00 | 111800 |
| 2023-08-08 | 27.51 | $110.00 | 105100 |
| 2023-08-07 | 27.06 | $111.05 | 142800 |
| 2023-08-04 | 26.64 | $110.34 | 176400 |
| 2023-08-03 | 26.20 | $112.16 | 263100 |
| 2023-08-02 | 25.72 | $118.91 | 146400 |
| 2023-08-01 | 25.46 | $118.50 | 148000 |
| 2023-07-31 | 24.91 | $118.84 | 217400 |
| 2023-07-28 | 24.20 | $119.19 | 247700 |
| 2023-07-27 | 23.32 | $118.09 | 191400 |
| 2023-07-26 | 22.40 | $120.00 | 167000 |
| 2023-07-25 | 21.47 | $118.27 | 188300 |
| 2023-07-24 | 20.51 | $119.32 | 169600 |
| 2023-07-21 | 19.63 | $118.02 | 245100 |
| 2023-07-20 | 18.25 | $116.93 | 110600 |
| 2023-07-19 | 16.96 | $117.84 | 165900 |
| 2023-07-18 | 15.61 | $112.81 | 145200 |
| 2023-07-17 | 14.75 | $109.00 | 90300 |
| 2023-07-14 | 14.48 | $108.31 | 98900 |
| 2023-07-13 | 14.33 | $108.42 | 105600 |
| 2023-07-12 | 13.94 | $109.66 | 199000 |
| 2023-07-11 | 13.31 | $109.06 | 106100 |
| 2023-07-10 | 12.88 | $107.63 | 112100 |
| 2023-07-07 | 12.71 | $105.72 | 203000 |
| 2023-07-06 | 12.65 | $103.24 | 118100 |
| 2023-07-05 | 13.22 | $103.93 | 142900 |
| 2023-07-03 | 13.58 | $106.08 | 65900 |
| 2023-06-30 | 13.42 | $106.11 | 106800 |
| 2023-06-29 | 13.05 | $107.83 | 137200 |
| 2023-06-28 | 12.70 | $104.70 | 101300 |
| 2023-06-27 | 12.82 | $103.82 | 150300 |
| 2023-06-26 | 13.15 | $101.50 | 97600 |
| 2023-06-23 | 13.59 | $99.47 | 324200 |
| 2023-06-22 | 13.88 | $101.38 | 267900 |
| 2023-06-21 | 14.44 | $103.28 | 131100 |
| 2023-06-20 | 15.13 | $102.78 | 132400 |
| 2023-06-16 | 15.52 | $104.54 | 530200 |
| 2023-06-15 | 15.93 | $104.18 | 215600 |
| 2023-06-14 | 16.06 | $104.05 | 187500 |
| 2023-06-13 | 16.29 | $102.17 | 130200 |
| 2023-06-12 | 16.92 | $101.74 | 124800 |
| 2023-06-09 | 17.75 | $101.96 | 142800 |
| 2023-06-08 | 18.39 | $103.79 | 146400 |
| 2023-06-07 | 19.20 | $104.28 | 191900 |
| 2023-06-06 | 20.05 | $101.31 | 220300 |
| 2023-06-05 | 20.85 | $98.55 | 186200 |
| 2023-06-02 | 21.29 | $101.52 | 139000 |
| 2023-06-01 | 21.90 | $98.15 | 123400 |
| 2023-05-31 | 21.62 | $97.27 | 220900 |
| 2023-05-30 | 21.35 | $98.31 | 65500 |
| 2023-05-26 | 21.27 | $98.20 | 90300 |
| 2023-05-25 | 21.09 | $97.19 | 153600 |
| 2023-05-24 | 20.76 | $95.16 | 119800 |
| 2023-05-23 | 20.46 | $98.02 | 181100 |
| 2023-05-22 | 20.58 | $98.32 | 131300 |
| 2023-05-19 | 20.71 | $98.54 | 143200 |
| 2023-05-18 | 20.90 | $98.54 | 167300 |
| 2023-05-17 | 20.90 | $97.00 | 131100 |
| 2023-05-16 | 20.58 | $95.54 | 83400 |
| 2023-05-15 | 19.89 | $96.58 | 131700 |
| 2023-05-12 | 19.22 | $95.98 | 149300 |
| 2023-05-11 | 18.60 | $96.58 | 142800 |
| 2023-05-10 | 17.73 | $96.10 | 99400 |
| 2023-05-09 | 16.83 | $95.82 | 107300 |
| 2023-05-08 | 15.94 | $96.69 | 113400 |
| 2023-05-05 | 15.05 | $97.27 | 123200 |
| 2023-05-04 | 14.25 | $97.29 | 209400 |
| 2023-05-03 | 13.22 | $98.68 | 186300 |
| 2023-05-02 | 12.39 | $98.62 | 340400 |
| 2023-05-01 | 11.51 | $106.70 | 186500 |
| 2023-04-28 | 12.05 | $105.51 | 302500 |
| 2023-04-27 | 12.28 | $104.40 | 300000 |
| 2023-04-26 | 12.32 | $102.82 | 405600 |
| 2023-04-25 | 12.36 | $106.61 | 145500 |
| 2023-04-24 | 12.72 | $110.35 | 116400 |
| 2023-04-21 | 12.33 | $110.28 | 134900 |
| 2023-04-20 | 11.79 | $111.50 | 138100 |
| 2023-04-19 | 11.23 | $109.51 | 147200 |
| 2023-04-18 | 11.03 | $109.01 | 181100 |
| 2023-04-17 | 10.79 | $109.71 | 118900 |
| 2023-04-14 | 10.14 | $110.33 | 86800 |
| 2023-04-13 | 9.62 | $108.42 | 116300 |
| 2023-04-12 | 9.26 | $108.87 | 61500 |
| 2023-04-11 | 8.63 | $108.83 | 109600 |
| 2023-04-10 | 8.00 | $107.80 | 127300 |
| 2023-04-06 | 7.62 | $102.69 | 88900 |
| 2023-04-05 | 7.99 | $103.87 | 133300 |
| 2023-04-04 | 8.38 | $104.06 | 87500 |
| 2023-04-03 | 8.58 | $106.41 | 116800 |
| 2023-03-31 | 8.53 | $107.76 | 168400 |
| 2023-03-30 | 8.25 | $104.87 | 76200 |
| 2023-03-29 | 8.42 | $104.92 | 116500 |
| 2023-03-28 | 8.64 | $104.31 | 112800 |
| 2023-03-27 | 8.97 | $104.11 | 127100 |
| 2023-03-24 | 9.44 | $102.53 | 108400 |
| 2023-03-23 | 9.60 | $101.66 | 146500 |
| 2023-03-22 | 10.05 | $102.83 | 123600 |
| 2023-03-21 | 10.20 | $104.34 | 150500 |
| 2023-03-20 | 10.09 | $103.98 | 125000 |
| 2023-03-17 | 10.15 | $103.13 | 422700 |
| 2023-03-16 | 10.21 | $105.91 | 156800 |
| 2023-03-15 | 10.20 | $104.07 | 218700 |
| 2023-03-14 | 10.39 | $105.68 | 220200 |
| 2023-03-13 | 10.58 | $105.65 | 181700 |
| 2023-03-10 | 11.01 | $105.34 | 183200 |
| 2023-03-09 | 11.38 | $107.13 | 147800 |
| 2023-03-08 | 11.25 | $107.74 | 142200 |
| 2023-03-07 | 11.42 | $105.96 | 135500 |
| 2023-03-06 | 11.74 | $106.56 | 154900 |
| 2023-03-03 | 12.02 | $107.38 | 149000 |
| 2023-03-02 | 12.37 | $106.00 | 99800 |
| 2023-03-01 | 12.93 | $104.06 | 116600 |
| 2023-02-28 | 13.46 | $103.21 | 150600 |
| 2023-02-27 | 14.09 | $104.77 | 116500 |
| 2023-02-24 | 14.67 | $105.88 | 260500 |
| 2023-02-23 | 15.44 | $104.75 | 128300 |
| 2023-02-22 | 16.14 | $103.44 | 232700 |
| 2023-02-21 | 16.79 | $102.94 | 285300 |
| 2023-02-17 | 17.47 | $107.39 | 297500 |
| 2023-02-16 | 18.34 | $103.64 | 278100 |
| 2023-02-15 | 18.74 | $103.91 | 185000 |
| 2023-02-14 | 19.21 | $104.47 | 498700 |
| 2023-02-13 | 19.71 | $102.57 | 337800 |
| 2023-02-10 | 19.90 | $100.70 | 497500 |
| 2023-02-09 | 19.94 | $97.81 | 594400 |
| 2023-02-08 | 19.99 | $114.17 | 247500 |
| 2023-02-07 | 18.79 | $115.42 | 167200 |
| 2023-02-06 | 17.53 | $112.31 | 102900 |
| 2023-02-03 | 16.48 | $112.97 | 153700 |
| 2023-02-02 | 15.38 | $113.09 | 150500 |
| 2023-02-01 | 14.13 | $110.54 | 170300 |
| 2023-01-31 | 13.27 | $107.85 | 149000 |
| 2023-01-30 | 12.92 | $103.75 | 136200 |
| 2023-01-27 | 12.92 | $105.56 | 86600 |
| 2023-01-26 | 12.69 | $104.60 | 68700 |
| 2023-01-25 | 12.59 | $105.42 | 88300 |
| 2023-01-24 | 12.74 | $104.91 | 105100 |
| 2023-01-23 | 12.97 | $104.49 | 148800 |
| 2023-01-20 | 13.31 | $101.16 | 147300 |
| 2023-01-19 | 13.69 | $100.59 | 132200 |
| 2023-01-18 | 14.02 | $100.54 | 155300 |
| 2023-01-17 | 14.62 | $100.66 | 247200 |
| 2023-01-13 | 15.33 | $101.63 | 132000 |
| 2023-01-12 | 15.92 | $102.76 | 182900 |
| 2023-01-11 | 16.61 | $103.01 | 216500 |
| 2023-01-10 | 17.19 | $103.45 | 171700 |
| 2023-01-09 | 17.64 | $105.58 | 136500 |
| 2023-01-06 | 17.64 | $105.09 | 95800 |
| 2023-01-05 | 18.08 | $102.35 | 226500 |
| 2023-01-04 | 19.02 | $101.52 | 303700 |
| 2023-01-03 | 19.96 | $104.70 | 91300 |
| 2022-12-30 | 20.29 | $104.89 | 149200 |
| 2022-12-29 | 20.39 | $105.90 | 95100 |
| 2022-12-28 | 20.22 | $105.14 | 169400 |
| 2022-12-27 | 20.14 | $106.03 | 138900 |
| 2022-12-23 | 20.06 | $105.40 | 70000 |
| 2022-12-22 | 20.17 | $104.44 | 117000 |
| 2022-12-21 | 20.47 | $104.51 | 90100 |
| 2022-12-20 | 20.64 | $102.55 | 109300 |
| 2022-12-19 | 20.99 | $103.79 | 146100 |
| 2022-12-16 | 21.12 | $105.25 | 478600 |
| 2022-12-15 | 21.69 | $105.69 | 177800 |
| 2022-12-14 | 21.87 | $108.48 | 260300 |
| 2022-12-13 | 21.80 | $106.40 | 382600 |
| 2022-12-12 | 21.74 | $107.76 | 218300 |
| 2022-12-09 | 21.99 | $106.22 | 132700 |
| 2022-12-08 | 22.49 | $107.43 | 168700 |
| 2022-12-07 | 22.97 | $108.03 | 117500 |
| 2022-12-06 | 23.53 | $107.45 | 198500 |
| 2022-12-05 | 24.29 | $108.22 | 262600 |
| 2022-12-02 | 24.74 | $111.73 | 109400 |
| 2022-12-01 | 24.67 | $111.26 | 91800 |
| 2022-11-30 | 24.45 | $112.37 | 218900 |
| 2022-11-29 | 24.29 | $109.90 | 99700 |
| 2022-11-28 | 24.34 | $109.77 | 200500 |
| 2022-11-25 | 24.39 | $110.64 | 65700 |
| 2022-11-23 | 24.20 | $111.39 | 154200 |
| 2022-11-22 | 24.01 | $109.36 | 160000 |
| 2022-11-21 | 23.87 | $109.97 | 232600 |
| 2022-11-18 | 23.75 | $110.63 | 169500 |
| 2022-11-17 | 23.56 | $110.38 | 190700 |
| 2022-11-16 | 23.70 | $111.54 | 209800 |
| 2022-11-15 | 23.38 | $114.78 | 162400 |
| 2022-11-14 | 22.41 | $113.36 | 168500 |
| 2022-11-11 | 21.39 | $114.93 | 275200 |
| 2022-11-10 | 20.45 | $112.98 | 195400 |
| 2022-11-09 | 19.69 | $105.82 | 111100 |
| 2022-11-08 | 19.43 | $108.57 | 187200 |
| 2022-11-07 | 18.68 | $107.95 | 116700 |
| 2022-11-04 | 18.07 | $105.26 | 185100 |
| 2022-11-03 | 17.75 | $103.24 | 173200 |
| 2022-11-02 | 17.63 | $103.20 | 175000 |
| 2022-11-01 | 17.01 | $106.25 | 128500 |
| 2022-10-31 | 15.96 | $105.87 | 247800 |
| 2022-10-28 | 14.86 | $104.53 | 221600 |
| 2022-10-27 | 13.96 | $101.51 | 418200 |
| 2022-10-26 | 13.01 | $103.00 | 439100 |
| 2022-10-25 | 12.51 | $100.90 | 153900 |
| 2022-10-24 | 12.29 | $98.98 | 114300 |
| 2022-10-21 | 12.50 | $96.29 | 134400 |
| 2022-10-20 | 13.12 | $95.17 | 149400 |
| 2022-10-19 | 13.64 | $98.03 | 139700 |
| 2022-10-18 | 13.80 | $101.13 | 289300 |
| 2022-10-17 | 13.51 | $98.58 | 279200 |
| 2022-10-14 | 13.44 | $97.39 | 120500 |
| 2022-10-13 | 13.61 | $98.83 | 219800 |
| 2022-10-12 | 13.79 | $97.20 | 208300 |
| 2022-10-11 | 13.39 | $96.59 | 169900 |
| 2022-10-10 | 13.12 | $96.73 | 91000 |
| 2022-10-07 | 12.97 | $95.93 | 337200 |
| 2022-10-06 | 12.82 | $97.81 | 337400 |
| 2022-10-05 | 12.46 | $97.00 | 208900 |
| 2022-10-04 | 12.40 | $97.47 | 183700 |
| 2022-10-03 | 12.46 | $93.61 | 81500 |
| 2022-09-30 | 13.11 | $90.26 | 191700 |
| 2022-09-29 | 13.49 | $91.82 | 131300 |
| 2022-09-28 | 14.03 | $93.29 | 109500 |
| 2022-09-27 | 14.61 | $90.64 | 186200 |
| 2022-09-26 | 14.82 | $89.32 | 136100 |
| 2022-09-23 | 15.01 | $89.53 | 257100 |
| 2022-09-22 | 14.90 | $91.09 | 89600 |
| 2022-09-21 | 15.07 | $92.69 | 97800 |
| 2022-09-20 | 15.66 | $92.65 | 167500 |
| 2022-09-19 | 16.01 | $93.93 | 124000 |
| 2022-09-16 | 16.38 | $91.52 | 328400 |
| 2022-09-15 | 16.57 | $96.25 | 203500 |
| 2022-09-14 | 17.13 | $98.46 | 157600 |
| 2022-09-13 | 17.85 | $98.79 | 171500 |
| 2022-09-12 | 18.20 | $102.11 | 193400 |
| 2022-09-09 | 18.50 | $97.99 | 122000 |
| 2022-09-08 | 19.33 | $95.52 | 131800 |
| 2022-09-07 | 19.92 | $97.54 | 217600 |
| 2022-09-06 | 20.55 | $96.78 | 137700 |
| 2022-09-02 | 21.00 | $96.09 | 131500 |
| 2022-09-01 | 21.65 | $97.74 | 155800 |
| 2022-08-31 | 21.89 | $97.04 | 249300 |
| 2022-08-30 | 22.37 | $98.93 | 153500 |
| 2022-08-29 | 23.11 | $100.01 | 253000 |
| 2022-08-26 | 24.29 | $102.44 | 139300 |
| 2022-08-25 | 25.13 | $105.35 | 113000 |
| 2022-08-24 | 25.50 | $103.89 | 106500 |
| 2022-08-23 | 25.98 | $104.49 | 222400 |
| 2022-08-22 | 26.42 | $105.75 | 126900 |
| 2022-08-19 | 26.47 | $107.30 | 133700 |
| 2022-08-18 | 26.17 | $108.03 | 117300 |
| 2022-08-17 | 25.86 | $106.77 | 112000 |
| 2022-08-16 | 25.70 | $109.09 | 153300 |
| 2022-08-15 | 24.78 | $109.06 | 153800 |
| 2022-08-12 | 23.93 | $108.07 | 138900 |
| 2022-08-11 | 22.78 | $108.55 | 188000 |
| 2022-08-10 | 21.57 | $107.52 | 489600 |
| 2022-08-09 | 20.42 | $105.10 | 114300 |
| 2022-08-08 | 19.57 | $105.49 | 104200 |
| 2022-08-05 | 18.54 | $105.46 | 102800 |
| 2022-08-04 | 17.46 | $105.51 | 106800 |
| 2022-08-03 | 16.39 | $105.00 | 90200 |
| 2022-08-02 | 15.33 | $104.54 | 109800 |
| 2022-08-01 | 14.22 | $105.15 | 164700 |
| 2022-07-29 | 13.03 | $104.93 | 128300 |
| 2022-07-28 | 11.80 | $102.15 | 194000 |
| 2022-07-27 | 10.74 | $98.00 | 163700 |
| 2022-07-26 | 10.16 | $95.58 | 105800 |
| 2022-07-25 | 9.94 | $95.75 | 96400 |
| 2022-07-22 | 9.66 | $96.69 | 96600 |
| 2022-07-21 | 9.26 | $97.40 | 130300 |
| 2022-07-20 | 8.77 | $96.25 | 150800 |
| 2022-07-19 | 8.25 | $95.75 | 175000 |
| 2022-07-18 | 8.01 | $90.33 | 78900 |
| 2022-07-15 | 8.38 | $89.27 | 79700 |
| 2022-07-14 | 8.51 | $87.37 | 55400 |
| 2022-07-13 | 8.22 | $87.57 | 65500 |
| 2022-07-12 | 8.20 | $90.05 | 127900 |
| 2022-07-11 | 8.56 | $90.92 | 118800 |
| 2022-07-08 | 8.77 | $92.15 | 72500 |
| 2022-07-07 | 9.00 | $92.72 | 65500 |
| 2022-07-06 | 8.94 | $91.24 | 111100 |
| 2022-07-05 | 8.88 | $92.92 | 171700 |
| 2022-07-01 | 9.04 | $91.35 | 87000 |
| 2022-06-30 | 9.24 | $91.96 | 149100 |
| 2022-06-29 | 9.55 | $90.24 | 127300 |
| 2022-06-28 | 9.99 | $89.21 | 81600 |
| 2022-06-27 | 10.30 | $91.71 | 91800 |
| 2022-06-24 | 10.28 | $91.50 | 285300 |
| 2022-06-23 | 10.46 | $86.31 | 80600 |
| 2022-06-22 | 10.59 | $84.99 | 132900 |
| 2022-06-21 | 10.64 | $86.37 | 135800 |
| 2022-06-17 | 10.80 | $85.53 | 290600 |
| 2022-06-16 | 10.31 | $87.12 | 148300 |
| 2022-06-15 | 9.95 | $90.92 | 115100 |
| 2022-06-14 | 10.07 | $90.46 | 106400 |
| 2022-06-13 | 10.06 | $90.18 | 145500 |
| 2022-06-10 | 9.85 | $92.58 | 164200 |
| 2022-06-09 | 9.86 | $93.70 | 114600 |
| 2022-06-08 | 10.36 | $93.87 | 87300 |
| 2022-06-07 | 10.90 | $97.16 | 99600 |
| 2022-06-06 | 11.02 | $98.66 | 86200 |
| 2022-06-03 | 11.10 | $96.85 | 102100 |
| 2022-06-02 | 11.43 | $96.61 | 79900 |
| 2022-06-01 | 11.84 | $93.41 | 136600 |
| 2022-05-31 | 12.36 | $93.19 | 431300 |
| 2022-05-27 | 12.90 | $94.15 | 107100 |
| 2022-05-26 | 13.31 | $93.94 | 158200 |
| 2022-05-25 | 13.75 | $92.60 | 141000 |
| 2022-05-24 | 14.46 | $92.83 | 155600 |
| 2022-05-23 | 15.09 | $92.21 | 107300 |
| 2022-05-20 | 15.76 | $92.99 | 277300 |
| 2022-05-19 | 15.92 | $90.82 | 324900 |
| 2022-05-18 | 16.03 | $89.68 | 258100 |
| 2022-05-17 | 16.24 | $98.20 | 99300 |
| 2022-05-16 | 16.83 | $94.33 | 390800 |
| 2022-05-13 | 17.71 | $96.19 | 196600 |
| 2022-05-12 | 18.32 | $95.05 | 119500 |
| 2022-05-11 | 19.11 | $93.70 | 168600 |
| 2022-05-10 | 20.10 | $97.45 | 138200 |
| 2022-05-09 | 20.88 | $97.26 | 304400 |
| 2022-05-06 | 21.33 | $99.47 | 161600 |
| 2022-05-05 | 21.80 | $99.56 | 118200 |
| 2022-05-04 | 22.12 | $102.58 | 133000 |
| 2022-05-03 | 22.42 | $98.11 | 172700 |
| 2022-05-02 | 23.27 | $99.28 | 194200 |
| 2022-04-29 | 24.03 | $96.97 | 229800 |
| 2022-04-28 | 24.83 | $98.00 | 266700 |
| 2022-04-27 | 26.08 | $90.16 | 279900 |
| 2022-04-26 | 26.38 | $91.84 | 219500 |
| 2022-04-25 | 26.99 | $93.78 | 229900 |
| 2022-04-22 | 27.57 | $92.83 | 246100 |
| 2022-04-21 | 28.37 | $95.24 | 200900 |
| 2022-04-20 | 29.55 | $94.24 | 269800 |
| 2022-04-19 | 30.80 | $92.47 | 270600 |
| 2022-04-18 | 31.45 | $91.57 | 264800 |
| 2022-04-14 | 32.00 | $90.85 | 306300 |
| 2022-04-13 | 32.28 | $90.45 | 245200 |
| 2022-04-12 | 32.57 | $87.10 | 273000 |
| 2022-04-11 | 32.01 | $85.86 | 221000 |
| 2022-04-08 | 31.09 | $85.40 | 291200 |
| 2022-04-07 | 30.02 | $86.07 | 257700 |
| 2022-04-06 | 28.90 | $86.95 | 195600 |
| 2022-04-05 | 27.88 | $88.02 | 290700 |
| 2022-04-04 | 26.89 | $92.41 | 200700 |
| 2022-04-01 | 26.19 | $93.33 | 428100 |
| 2022-03-31 | 25.51 | $97.78 | 231200 |
| 2022-03-30 | 25.34 | $98.43 | 102400 |
| 2022-03-29 | 25.26 | $101.37 | 213600 |
| 2022-03-28 | 25.60 | $100.28 | 224500 |
| 2022-03-25 | 25.36 | $99.14 | 154200 |
| 2022-03-24 | 25.18 | $100.34 | 86000 |
| 2022-03-23 | 25.08 | $99.46 | 132700 |
| 2022-03-22 | 24.97 | $103.95 | 104900 |
| 2022-03-21 | 25.43 | $104.16 | 72100 |
| 2022-03-18 | 25.96 | $106.21 | 202700 |
| 2022-03-17 | 26.37 | $105.70 | 59100 |
| 2022-03-16 | 26.75 | $104.87 | 157500 |
| 2022-03-15 | 26.93 | $100.93 | 116700 |
| 2022-03-14 | 26.77 | $101.60 | 156700 |
| 2022-03-11 | 26.74 | $100.24 | 163700 |
| 2022-03-10 | 26.71 | $99.93 | 190700 |
| 2022-03-09 | 26.20 | $100.84 | 181600 |
| 2022-03-08 | 25.67 | $97.65 | 210700 |
| 2022-03-07 | 24.78 | $94.36 | 186600 |
| 2022-03-04 | 23.89 | $102.80 | 262600 |
| 2022-03-03 | 23.83 | $104.15 | 102200 |
| 2022-03-02 | 23.88 | $103.01 | 93300 |
| 2022-03-01 | 23.73 | $100.80 | 157400 |
| 2022-02-28 | 23.33 | $103.18 | 126500 |
| 2022-02-25 | 23.21 | $103.47 | 89000 |
| 2022-02-24 | 22.90 | $101.36 | 183000 |
| 2022-02-23 | 22.14 | $98.25 | 116000 |
| 2022-02-22 | 21.77 | $98.63 | 136900 |
| 2022-02-18 | 21.37 | $99.77 | 242600 |
| 2022-02-17 | 21.12 | $100.40 | 129700 |
| 2022-02-16 | 20.96 | $102.16 | 178400 |
| 2022-02-15 | 20.79 | $102.18 | 174400 |
| 2022-02-14 | 20.68 | $100.42 | 224500 |
| 2022-02-11 | 20.56 | $100.99 | 223600 |
| 2022-02-10 | 20.56 | $101.00 | 343100 |
| 2022-02-09 | 20.57 | $110.43 | 217500 |
| 2022-02-08 | 21.47 | $106.29 | 94600 |
| 2022-02-07 | 21.99 | $104.77 | 122600 |
| 2022-02-04 | 22.16 | $105.43 | 85000 |
| 2022-02-03 | 22.36 | $107.79 | 88100 |
| 2022-02-02 | 23.10 | $110.17 | 131300 |
| 2022-02-01 | 23.88 | $110.69 | 230300 |
| 2022-01-31 | 24.63 | $106.30 | 139800 |
| 2022-01-28 | 24.67 | $103.39 | 136600 |
| 2022-01-27 | 24.04 | $101.45 | 126600 |
| 2022-01-26 | 23.50 | $104.38 | 126900 |
| 2022-01-25 | 23.18 | $108.29 | 125800 |
| 2022-01-24 | 23.41 | $113.07 | 146800 |
| 2022-01-21 | 23.65 | $108.55 | 125300 |
| 2022-01-20 | 24.12 | $108.05 | 72000 |
| 2022-01-19 | 24.74 | $110.49 | 174700 |
| 2022-01-18 | 25.74 | $111.57 | 91400 |
| 2022-01-14 | 26.85 | $112.66 | 111000 |
| 2022-01-13 | 28.04 | $113.94 | 99400 |
| 2022-01-12 | 29.38 | $112.88 | 94500 |
| 2022-01-11 | 30.84 | $113.62 | 144500 |
| 2022-01-10 | 32.38 | $112.63 | 135500 |
| 2022-01-07 | 34.02 | $114.48 | 160100 |
| 2022-01-06 | 35.28 | $115.63 | 209100 |
| 2022-01-05 | 36.60 | $118.64 | 156900 |
| 2022-01-04 | 36.95 | $124.61 | 175000 |
| 2022-01-03 | 36.02 | $120.66 | 106300 |
| 2021-12-31 | 35.34 | $121.09 | 57800 |
| 2021-12-30 | 34.69 | $120.28 | 113400 |
| 2021-12-29 | 34.00 | $120.89 | 93400 |
| 2021-12-28 | 33.52 | $119.89 | 90600 |
| 2021-12-27 | 32.98 | $120.86 | 204100 |
| 2021-12-23 | 32.51 | $116.60 | 124900 |
| 2021-12-22 | 32.41 | $113.86 | 138900 |
| 2021-12-21 | 32.66 | $113.58 | 140300 |
| 2021-12-20 | 32.95 | $112.71 | 162000 |
| 2021-12-17 | 33.54 | $112.44 | 487300 |
| 2021-12-16 | 33.67 | $113.90 | 168100 |
| 2021-12-15 | 33.41 | $114.69 | 207600 |
| 2021-12-14 | 33.30 | $112.83 | 275100 |
| 2021-12-13 | 33.13 | $114.80 | 290300 |
| 2021-12-10 | 32.80 | $115.46 | 308000 |
| 2021-12-09 | 32.11 | $112.72 | 205800 |
| 2021-12-08 | 31.62 | $109.90 | 216300 |
| 2021-12-07 | 31.41 | $111.98 | 332000 |
| 2021-12-06 | 31.18 | $106.38 | 326700 |
| 2021-12-03 | 31.68 | $102.45 | 155800 |
| 2021-12-02 | 32.62 | $102.80 | 131500 |
| 2021-12-01 | 33.86 | $100.01 | 262100 |
| 2021-11-30 | 35.35 | $98.75 | 204000 |
| 2021-11-29 | 37.11 | $102.32 | 142900 |
| 2021-11-26 | 38.32 | $101.63 | 82500 |
| 2021-11-24 | 39.68 | $105.00 | 98500 |
| 2021-11-23 | 39.83 | $105.50 | 145600 |
| 2021-11-22 | 39.99 | $104.00 | 138600 |
| 2021-11-19 | 40.15 | $103.09 | 126800 |
| 2021-11-18 | 40.17 | $105.61 | 128200 |
| 2021-11-17 | 39.85 | $106.00 | 139500 |
| 2021-11-16 | 39.34 | $106.43 | 287800 |
| 2021-11-15 | 38.53 | $106.11 | 96400 |
| 2021-11-12 | 37.87 | $106.47 | 90200 |
| 2021-11-11 | 36.98 | $107.69 | 61700 |
| 2021-11-10 | 36.18 | $105.60 | 84700 |
| 2021-11-09 | 35.43 | $106.97 | 113100 |
| 2021-11-08 | 34.49 | $106.16 | 102600 |
| 2021-11-05 | 33.31 | $105.74 | 184700 |
| 2021-11-04 | 32.07 | $105.57 | 196100 |
| 2021-11-03 | 30.35 | $105.41 | 164700 |
| 2021-11-02 | 28.55 | $106.34 | 391600 |
| 2021-11-01 | 26.65 | $105.25 | 260500 |
| 2021-10-29 | 24.86 | $100.56 | 168600 |
| 2021-10-28 | 23.38 | $97.48 | 217600 |
| 2021-10-27 | 22.00 | $92.74 | 140400 |
| 2021-10-26 | 21.13 | $94.48 | 112200 |
| 2021-10-25 | 20.22 | $92.38 | 183300 |
| 2021-10-22 | 19.30 | $90.86 | 48600 |
| 2021-10-21 | 18.82 | $89.82 | 62100 |
| 2021-10-20 | 18.52 | $88.88 | 49600 |
| 2021-10-19 | 18.36 | $87.65 | 34100 |
| 2021-10-18 | 18.28 | $87.22 | 38700 |
| 2021-10-15 | 18.40 | $85.96 | 88300 |
| 2021-10-14 | 18.43 | $85.74 | 70500 |
| 2021-10-13 | 19.03 | $83.32 | 47900 |
| 2021-10-12 | 19.94 | $83.94 | 38500 |
| 2021-10-11 | 20.91 | $83.99 | 33700 |
| 2021-10-08 | 21.76 | $85.19 | 84200 |
| 2021-10-07 | 22.61 | $86.10 | 86800 |
| 2021-10-06 | 23.11 | $84.98 | 78200 |
| 2021-10-05 | 23.93 | $85.13 | 87400 |
| 2021-10-04 | 24.73 | $83.99 | 115700 |
| 2021-10-01 | 25.93 | $82.73 | 181200 |
| 2021-09-30 | 27.19 | $83.02 | 130200 |
| 2021-09-29 | 28.37 | $85.75 | 64600 |
| 2021-09-28 | 28.98 | $86.05 | 85300 |
| 2021-09-27 | 29.37 | $87.58 | 64900 |
| 2021-09-24 | 29.69 | $86.71 | 53600 |
| 2021-09-23 | 30.21 | $86.50 | 86000 |
| 2021-09-22 | 30.80 | $85.57 | 137300 |
| 2021-09-21 | 31.47 | $84.23 | 162000 |
| 2021-09-20 | 32.56 | $82.94 | 137600 |
| 2021-09-17 | 34.09 | $83.33 | 410800 |
| 2021-09-16 | 35.31 | $83.85 | 95000 |
| 2021-09-15 | 36.39 | $83.98 | 102200 |
| 2021-09-14 | 37.55 | $82.12 | 99500 |
| 2021-09-13 | 38.73 | $84.20 | 91300 |
| 2021-09-10 | 39.53 | $84.17 | 104100 |
| 2021-09-09 | 40.26 | $85.08 | 82400 |
| 2021-09-08 | 40.80 | $86.93 | 88000 |
| 2021-09-07 | 41.07 | $88.31 | 101300 |
| 2021-09-03 | 41.62 | $89.38 | 82500 |
| 2021-09-02 | 41.99 | $90.26 | 90400 |
| 2021-09-01 | 42.38 | $88.68 | 58100 |
| 2021-08-31 | 42.99 | $88.17 | 64500 |
| 2021-08-30 | 43.41 | $89.17 | 65200 |
| 2021-08-27 | 43.69 | $89.12 | 112200 |
| 2021-08-26 | 44.00 | $86.27 | 74500 |
| 2021-08-25 | 44.49 | $87.53 | 44100 |
| 2021-08-24 | 44.74 | $87.43 | 209200 |
| 2021-08-23 | 45.03 | $87.67 | 44700 |
| 2021-08-20 | 45.30 | $86.57 | 110200 |
| 2021-08-19 | 45.73 | $86.05 | 131700 |
| 2021-08-18 | 46.16 | $87.21 | 68900 |
| 2021-08-17 | 46.16 | $88.67 | 85300 |
| 2021-08-16 | 46.14 | $90.67 | 69600 |
| 2021-08-13 | 45.59 | $90.56 | 93900 |
| 2021-08-12 | 45.01 | $90.31 | 104300 |
| 2021-08-11 | 44.31 | $90.27 | 118400 |
| 2021-08-10 | 43.63 | $88.00 | 109200 |
| 2021-08-09 | 42.97 | $87.22 | 117600 |
| 2021-08-06 | 42.34 | $88.07 | 130700 |
| 2021-08-05 | 41.67 | $86.81 | 107000 |
| 2021-08-04 | 40.98 | $86.49 | 154200 |
| 2021-08-03 | 40.26 | $89.21 | 256800 |
| 2021-08-02 | 39.50 | $86.87 | 115200 |
| 2021-07-30 | 38.70 | $88.44 | 127900 |
| 2021-07-29 | 37.91 | $88.48 | 121600 |
| 2021-07-28 | 37.07 | $86.73 | 117600 |
| 2021-07-27 | 36.26 | $87.45 | 90600 |
| 2021-07-26 | 35.27 | $88.99 | 67100 |
| 2021-07-23 | 34.00 | $88.60 | 54800 |
| 2021-07-22 | 32.70 | $87.53 | 76700 |
| 2021-07-21 | 31.32 | $88.94 | 104400 |
| 2021-07-20 | 29.69 | $88.48 | 154500 |
| 2021-07-19 | 27.99 | $85.73 | 179400 |
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