Is Lakefront Biotherapeutics N.V. (LKFT) a Buy, Sell, or Hold?
Enter your email address below for free access to our Lakefront Biotherapeutics N.V. (LKFT) research center and poll results.
NASDAQ : LKFT
Lakefront Biotherapeutics N.V.
$29.71 USD
$0.23 (0.78%)
- Volume
- 94.65K
- Average Volume
- 164.51K
- Market Capitalization
- $1.96B
- P/E Ratio
- 3.50
- Dividend Yield
- 0.00%
- Price Target
- $30.00
- Year High
- $37.78
- Year Low
- $26.42
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $30.48
Overall Signal
SELL
0% Confidence
Signal Breakdown
↑ 3
Bullish
↓ 5
Bearish
⚪ 0
Neutral
3 Bullish / 5 Bearish / 0 Neutral
Simple Moving Average SMA
Average price over N periods; identifies trend direction
Latest Value
29.63
2026-07-16
Close Price
$29.60
Vol: 200610
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
23.35
Average
39.07
Maximum
67.70
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 29.63 | $29.60 | 200610 |
| 2026-07-15 | 29.56 | $29.48 | 81700 |
| 2026-07-14 | 29.52 | $29.47 | 169337 |
| 2026-07-13 | 29.49 | $29.80 | 156907 |
| 2026-07-10 | 29.45 | $30.27 | 136739 |
| 2026-07-09 | 29.36 | $30.59 | 119133 |
| 2026-07-08 | 29.25 | $30.81 | 98746 |
| 2026-07-07 | 29.10 | $30.58 | 156200 |
| 2026-07-06 | 28.97 | $30.35 | 101600 |
| 2026-07-02 | 28.86 | $30.39 | 159237 |
| 2026-07-01 | 28.71 | $29.60 | 293721 |
| 2026-06-30 | 28.60 | $29.98 | 166200 |
| 2026-06-29 | 28.48 | $29.67 | 122617 |
| 2026-06-26 | 28.41 | $29.48 | 130100 |
| 2026-06-25 | 28.35 | $28.84 | 112443 |
| 2026-06-24 | 28.30 | $29.01 | 153112 |
| 2026-06-23 | 28.23 | $29.05 | 149700 |
| 2026-06-22 | 28.15 | $28.94 | 138500 |
| 2026-06-18 | 28.09 | $28.30 | 159500 |
| 2026-06-17 | 28.05 | $28.37 | 125300 |
| 2026-06-16 | 27.96 | $28.18 | 200000 |
| 2026-06-15 | 27.88 | $28.66 | 383500 |
| 2026-06-12 | 27.80 | $28.90 | 91349 |
| 2026-06-11 | 27.73 | $28.94 | 161242 |
| 2026-06-10 | 27.69 | $28.61 | 291518 |
| 2026-06-09 | 27.63 | $28.27 | 192521 |
| 2026-06-08 | 27.59 | $27.83 | 214729 |
| 2026-06-05 | 27.63 | $28.02 | 138611 |
| 2026-06-04 | 27.61 | $28.11 | 148928 |
| 2026-06-03 | 27.65 | $27.51 | 404700 |
| 2026-06-02 | 27.69 | $27.27 | 303524 |
| 2026-06-01 | 27.75 | $27.54 | 214500 |
| 2026-05-29 | 27.77 | $28.35 | 117841 |
| 2026-05-28 | 27.75 | $28.32 | 93241 |
| 2026-05-27 | 27.72 | $27.73 | 156226 |
| 2026-05-26 | 27.76 | $27.67 | 69614 |
| 2026-05-22 | 27.80 | $27.49 | 123617 |
| 2026-05-21 | 27.85 | $27.77 | 193846 |
| 2026-05-20 | 27.90 | $27.40 | 146249 |
| 2026-05-19 | 27.99 | $26.61 | 177425 |
| 2026-05-18 | 28.10 | $26.69 | 212600 |
| 2026-05-15 | 28.23 | $27.05 | 152100 |
| 2026-05-14 | 28.34 | $27.49 | 130546 |
| 2026-05-13 | 28.41 | $28.14 | 378600 |
| 2026-05-12 | 28.46 | $27.33 | 107000 |
| 2026-05-11 | 28.54 | $27.45 | 194448 |
| 2026-05-08 | 28.60 | $28.59 | 88700 |
| 2026-05-07 | 28.59 | $27.73 | 288100 |
| 2026-05-06 | 28.63 | $28.81 | 91800 |
| 2026-05-05 | 28.63 | $28.39 | 75950 |
| 2026-05-04 | 28.66 | $28.46 | 309500 |
| 2026-05-01 | 28.71 | $28.00 | 107800 |
| 2026-04-30 | 28.78 | $27.83 | 189300 |
| 2026-04-29 | 28.87 | $27.86 | 222800 |
| 2026-04-28 | 28.98 | $28.42 | 139900 |
| 2026-04-27 | 29.00 | $28.47 | 141400 |
| 2026-04-24 | 29.02 | $28.60 | 102900 |
| 2026-04-23 | 29.09 | $28.68 | 106300 |
| 2026-04-22 | 29.19 | $29.14 | 82800 |
| 2026-04-21 | 29.22 | $28.91 | 180200 |
| 2026-04-20 | 29.37 | $29.28 | 67800 |
| 2026-04-17 | 29.51 | $29.28 | 91100 |
| 2026-04-16 | 29.67 | $28.86 | 120900 |
| 2026-04-15 | 29.84 | $29.16 | 131100 |
| 2026-04-14 | 30.04 | $28.88 | 176700 |
| 2026-04-13 | 30.23 | $28.56 | 131800 |
| 2026-04-10 | 30.39 | $28.40 | 137100 |
| 2026-04-09 | 30.57 | $28.56 | 112200 |
| 2026-04-08 | 30.77 | $28.89 | 92700 |
| 2026-04-07 | 30.99 | $28.93 | 249500 |
| 2026-04-06 | 31.19 | $29.40 | 97100 |
| 2026-04-02 | 31.37 | $29.42 | 176200 |
| 2026-04-01 | 31.57 | $29.76 | 348300 |
| 2026-03-31 | 31.76 | $30.00 | 463100 |
| 2026-03-30 | 31.91 | $28.84 | 134600 |
| 2026-03-27 | 32.18 | $28.93 | 371300 |
| 2026-03-26 | 32.41 | $29.97 | 176100 |
| 2026-03-25 | 32.59 | $30.64 | 381000 |
| 2026-03-24 | 32.76 | $29.80 | 617400 |
| 2026-03-23 | 32.99 | $31.90 | 99500 |
| 2026-03-20 | 33.09 | $32.01 | 134800 |
| 2026-03-19 | 33.17 | $32.53 | 96100 |
| 2026-03-18 | 33.26 | $32.17 | 70500 |
| 2026-03-17 | 33.38 | $33.25 | 80000 |
| 2026-03-16 | 33.41 | $32.70 | 64300 |
| 2026-03-13 | 33.47 | $31.71 | 177000 |
| 2026-03-12 | 33.56 | $31.93 | 291800 |
| 2026-03-11 | 33.66 | $32.60 | 191000 |
| 2026-03-10 | 33.73 | $33.21 | 81200 |
| 2026-03-09 | 33.75 | $33.06 | 83900 |
| 2026-03-06 | 33.77 | $32.92 | 130000 |
| 2026-03-05 | 33.79 | $33.38 | 180700 |
| 2026-03-04 | 33.85 | $33.69 | 96100 |
| 2026-03-03 | 33.90 | $33.05 | 99000 |
| 2026-03-02 | 33.96 | $34.09 | 75700 |
| 2026-02-27 | 33.94 | $33.66 | 65900 |
| 2026-02-26 | 33.97 | $33.49 | 178200 |
| 2026-02-25 | 34.00 | $34.02 | 118300 |
| 2026-02-24 | 34.03 | $34.36 | 258400 |
| 2026-02-23 | 34.04 | $33.87 | 73100 |
| 2026-02-20 | 34.07 | $33.77 | 71300 |
| 2026-02-19 | 34.10 | $34.18 | 45000 |
| 2026-02-18 | 34.06 | $34.59 | 119200 |
| 2026-02-17 | 34.01 | $33.93 | 151600 |
| 2026-02-13 | 33.99 | $33.92 | 116500 |
| 2026-02-12 | 33.99 | $33.43 | 78200 |
| 2026-02-11 | 34.03 | $34.06 | 64900 |
| 2026-02-10 | 33.99 | $33.93 | 46900 |
| 2026-02-09 | 33.94 | $33.60 | 45000 |
| 2026-02-06 | 33.92 | $33.36 | 71200 |
| 2026-02-05 | 33.90 | $33.38 | 76800 |
| 2026-02-04 | 33.88 | $34.63 | 109400 |
| 2026-02-03 | 33.78 | $34.60 | 161500 |
| 2026-02-02 | 33.69 | $34.23 | 65500 |
| 2026-01-30 | 33.62 | $33.88 | 95500 |
| 2026-01-29 | 33.56 | $34.13 | 57000 |
| 2026-01-28 | 33.49 | $34.10 | 55300 |
| 2026-01-27 | 33.44 | $34.64 | 90900 |
| 2026-01-26 | 33.36 | $34.54 | 59800 |
| 2026-01-23 | 33.28 | $34.40 | 109300 |
| 2026-01-22 | 33.21 | $34.40 | 122300 |
| 2026-01-21 | 33.11 | $33.48 | 162300 |
| 2026-01-20 | 33.06 | $33.48 | 230300 |
| 2026-01-16 | 32.96 | $33.52 | 154300 |
| 2026-01-15 | 32.86 | $34.03 | 102100 |
| 2026-01-14 | 32.72 | $34.12 | 223900 |
| 2026-01-13 | 32.57 | $33.25 | 158800 |
| 2026-01-12 | 32.49 | $33.11 | 122100 |
| 2026-01-09 | 32.46 | $33.11 | 96900 |
| 2026-01-08 | 32.42 | $32.99 | 102600 |
| 2026-01-07 | 32.35 | $33.04 | 79100 |
| 2026-01-06 | 32.28 | $32.52 | 155100 |
| 2026-01-05 | 32.23 | $32.74 | 244500 |
| 2026-01-02 | 32.18 | $32.97 | 72100 |
| 2025-12-31 | 32.12 | $32.70 | 49700 |
| 2025-12-30 | 32.05 | $32.61 | 77000 |
| 2025-12-29 | 31.98 | $33.12 | 104400 |
| 2025-12-26 | 31.89 | $33.03 | 61200 |
| 2025-12-24 | 31.79 | $32.99 | 57200 |
| 2025-12-23 | 31.70 | $32.94 | 77900 |
| 2025-12-22 | 31.61 | $32.48 | 114600 |
| 2025-12-19 | 31.52 | $32.36 | 240600 |
| 2025-12-18 | 31.41 | $31.63 | 69800 |
| 2025-12-17 | 31.35 | $31.53 | 55500 |
| 2025-12-16 | 31.30 | $31.08 | 73400 |
| 2025-12-15 | 31.28 | $31.11 | 109000 |
| 2025-12-12 | 31.29 | $31.69 | 62700 |
| 2025-12-11 | 31.28 | $32.57 | 133200 |
| 2025-12-10 | 31.27 | $32.33 | 104100 |
| 2025-12-09 | 31.29 | $31.63 | 66400 |
| 2025-12-08 | 31.33 | $31.49 | 79600 |
| 2025-12-05 | 31.34 | $31.59 | 40700 |
| 2025-12-04 | 31.32 | $31.77 | 53000 |
| 2025-12-03 | 31.22 | $31.77 | 57800 |
| 2025-12-02 | 31.16 | $31.35 | 70500 |
| 2025-12-01 | 31.14 | $31.13 | 187000 |
| 2025-11-28 | 31.17 | $31.32 | 41000 |
| 2025-11-26 | 31.17 | $31.13 | 57000 |
| 2025-11-25 | 31.16 | $31.12 | 85000 |
| 2025-11-24 | 31.17 | $31.05 | 66600 |
| 2025-11-21 | 31.17 | $30.66 | 87900 |
| 2025-11-20 | 31.24 | $30.24 | 136600 |
| 2025-11-19 | 31.33 | $30.49 | 143300 |
| 2025-11-18 | 31.40 | $30.42 | 156400 |
| 2025-11-17 | 31.45 | $30.76 | 253900 |
| 2025-11-14 | 31.63 | $31.29 | 173900 |
| 2025-11-13 | 31.79 | $31.49 | 236200 |
| 2025-11-12 | 31.92 | $32.31 | 201300 |
| 2025-11-11 | 32.01 | $32.85 | 112000 |
| 2025-11-10 | 32.04 | $32.45 | 156900 |
| 2025-11-07 | 32.11 | $31.53 | 200900 |
| 2025-11-06 | 32.24 | $31.20 | 304600 |
| 2025-11-05 | 32.38 | $29.89 | 173600 |
| 2025-11-04 | 32.61 | $30.46 | 106700 |
| 2025-11-03 | 32.84 | $30.98 | 188500 |
| 2025-10-31 | 33.06 | $31.78 | 100600 |
| 2025-10-30 | 33.36 | $31.34 | 118700 |
| 2025-10-29 | 33.58 | $30.92 | 108100 |
| 2025-10-28 | 33.79 | $31.34 | 188700 |
| 2025-10-27 | 33.95 | $31.05 | 265900 |
| 2025-10-24 | 34.12 | $31.96 | 134300 |
| 2025-10-23 | 34.21 | $32.03 | 184400 |
| 2025-10-22 | 34.25 | $31.87 | 307200 |
| 2025-10-21 | 34.30 | $31.43 | 1.1M |
| 2025-10-20 | 34.41 | $34.39 | 75600 |
| 2025-10-17 | 34.37 | $34.51 | 137100 |
| 2025-10-16 | 34.36 | $34.09 | 177900 |
| 2025-10-15 | 34.31 | $34.04 | 139900 |
| 2025-10-14 | 34.22 | $33.50 | 95300 |
| 2025-10-13 | 34.15 | $33.92 | 320100 |
| 2025-10-10 | 34.05 | $34.10 | 285800 |
| 2025-10-09 | 33.94 | $34.02 | 72200 |
| 2025-10-08 | 33.87 | $34.50 | 97000 |
| 2025-10-07 | 33.76 | $34.93 | 175000 |
| 2025-10-06 | 33.65 | $35.55 | 534100 |
| 2025-10-03 | 33.55 | $37.62 | 604100 |
| 2025-10-02 | 33.34 | $35.88 | 505300 |
| 2025-10-01 | 33.14 | $35.04 | 243200 |
| 2025-09-30 | 32.95 | $34.64 | 234200 |
| 2025-09-29 | 32.78 | $34.43 | 309600 |
| 2025-09-26 | 32.63 | $33.78 | 179000 |
| 2025-09-25 | 32.56 | $32.66 | 82000 |
| 2025-09-24 | 32.57 | $33.04 | 123300 |
| 2025-09-23 | 32.51 | $33.54 | 51100 |
| 2025-09-22 | 32.40 | $33.69 | 79000 |
| 2025-09-19 | 32.32 | $34.14 | 249500 |
| 2025-09-18 | 32.21 | $33.24 | 154700 |
| 2025-09-17 | 32.13 | $32.26 | 121800 |
| 2025-09-16 | 32.12 | $32.02 | 128900 |
| 2025-09-15 | 32.17 | $31.88 | 76900 |
| 2025-09-12 | 32.20 | $32.02 | 63600 |
| 2025-09-11 | 32.19 | $32.55 | 72900 |
| 2025-09-10 | 32.17 | $32.34 | 70200 |
| 2025-09-09 | 32.14 | $32.67 | 98300 |
| 2025-09-08 | 32.08 | $33.55 | 197700 |
| 2025-09-05 | 32.03 | $33.36 | 316600 |
| 2025-09-04 | 32.01 | $31.91 | 231800 |
| 2025-09-03 | 32.05 | $31.26 | 410300 |
| 2025-09-02 | 32.14 | $31.16 | 138100 |
| 2025-08-29 | 32.25 | $31.44 | 114300 |
| 2025-08-28 | 32.32 | $32.41 | 200400 |
| 2025-08-27 | 32.34 | $32.91 | 207300 |
| 2025-08-26 | 32.35 | $31.79 | 158200 |
| 2025-08-25 | 32.41 | $31.44 | 171600 |
| 2025-08-22 | 32.47 | $32.00 | 161100 |
| 2025-08-21 | 32.51 | $31.92 | 208000 |
| 2025-08-20 | 32.45 | $31.76 | 248300 |
| 2025-08-19 | 32.53 | $32.10 | 272200 |
| 2025-08-18 | 32.56 | $32.91 | 304800 |
| 2025-08-15 | 32.52 | $32.47 | 319000 |
| 2025-08-14 | 32.46 | $31.79 | 715700 |
| 2025-08-13 | 32.40 | $32.30 | 293500 |
| 2025-08-12 | 32.30 | $31.67 | 240200 |
| 2025-08-11 | 32.23 | $31.50 | 222400 |
| 2025-08-08 | 32.18 | $32.56 | 281200 |
| 2025-08-07 | 32.07 | $32.88 | 189400 |
| 2025-08-06 | 31.95 | $32.80 | 416100 |
| 2025-08-05 | 31.80 | $32.99 | 429300 |
| 2025-08-04 | 31.59 | $33.39 | 251600 |
| 2025-08-01 | 31.34 | $32.71 | 261900 |
| 2025-07-31 | 31.15 | $32.82 | 294400 |
| 2025-07-30 | 30.94 | $33.27 | 393200 |
| 2025-07-29 | 30.67 | $32.82 | 922300 |
| 2025-07-28 | 30.43 | $32.79 | 475000 |
| 2025-07-25 | 30.19 | $32.65 | 504600 |
| 2025-07-24 | 29.96 | $30.85 | 1.2M |
| 2025-07-23 | 29.80 | $33.29 | 318200 |
| 2025-07-22 | 29.52 | $32.78 | 629500 |
| 2025-07-21 | 29.23 | $32.14 | 437500 |
| 2025-07-18 | 29.00 | $31.14 | 306500 |
| 2025-07-17 | 28.85 | $30.66 | 147200 |
| 2025-07-16 | 28.71 | $30.25 | 259000 |
| 2025-07-15 | 28.64 | $30.27 | 524500 |
| 2025-07-14 | 28.56 | $30.51 | 172700 |
| 2025-07-11 | 28.48 | $30.30 | 124700 |
| 2025-07-10 | 28.38 | $30.49 | 337100 |
| 2025-07-09 | 28.28 | $29.85 | 276000 |
| 2025-07-08 | 28.19 | $28.81 | 192900 |
| 2025-07-07 | 28.13 | $28.49 | 122900 |
| 2025-07-03 | 28.11 | $28.83 | 147600 |
| 2025-07-02 | 28.10 | $28.55 | 143700 |
| 2025-07-01 | 28.10 | $27.87 | 155200 |
| 2025-06-30 | 28.17 | $27.99 | 134000 |
| 2025-06-27 | 28.21 | $27.98 | 183100 |
| 2025-06-26 | 28.26 | $28.07 | 150400 |
| 2025-06-25 | 28.31 | $27.71 | 175400 |
| 2025-06-24 | 28.38 | $27.66 | 199100 |
| 2025-06-23 | 28.43 | $27.05 | 472300 |
| 2025-06-20 | 28.52 | $27.42 | 322500 |
| 2025-06-18 | 28.60 | $28.22 | 367200 |
| 2025-06-17 | 28.63 | $27.92 | 479200 |
| 2025-06-16 | 28.63 | $28.80 | 348000 |
| 2025-06-13 | 28.58 | $28.76 | 322200 |
| 2025-06-12 | 28.48 | $28.87 | 146300 |
| 2025-06-11 | 28.36 | $28.35 | 113800 |
| 2025-06-10 | 28.29 | $28.31 | 291100 |
| 2025-06-09 | 28.13 | $28.09 | 159500 |
| 2025-06-06 | 27.99 | $27.73 | 419600 |
| 2025-06-05 | 27.88 | $27.96 | 132000 |
| 2025-06-04 | 27.77 | $28.62 | 98500 |
| 2025-06-03 | 27.65 | $28.64 | 126500 |
| 2025-06-02 | 27.58 | $29.20 | 150400 |
| 2025-05-30 | 27.48 | $28.76 | 526500 |
| 2025-05-29 | 27.38 | $29.09 | 132300 |
| 2025-05-28 | 27.28 | $29.13 | 178300 |
| 2025-05-27 | 27.17 | $28.97 | 272200 |
| 2025-05-23 | 27.06 | $28.73 | 210700 |
| 2025-05-22 | 26.97 | $28.78 | 632600 |
| 2025-05-21 | 26.85 | $28.99 | 534700 |
| 2025-05-20 | 26.68 | $28.90 | 494400 |
| 2025-05-19 | 26.49 | $27.91 | 248200 |
| 2025-05-16 | 26.32 | $27.75 | 421400 |
| 2025-05-15 | 26.17 | $26.86 | 554500 |
| 2025-05-14 | 26.05 | $26.50 | 786200 |
| 2025-05-13 | 25.92 | $26.84 | 2.1M |
| 2025-05-12 | 25.79 | $25.07 | 326800 |
| 2025-05-09 | 25.73 | $25.32 | 259400 |
| 2025-05-08 | 25.66 | $25.50 | 602800 |
| 2025-05-07 | 25.60 | $25.80 | 521300 |
| 2025-05-06 | 25.49 | $26.27 | 286300 |
| 2025-05-05 | 25.32 | $27.15 | 289700 |
| 2025-05-02 | 25.15 | $27.34 | 329300 |
| 2025-05-01 | 24.99 | $26.78 | 126000 |
| 2025-04-30 | 24.88 | $26.92 | 485100 |
| 2025-04-29 | 24.77 | $26.92 | 283300 |
| 2025-04-28 | 24.68 | $26.87 | 603300 |
| 2025-04-25 | 24.61 | $26.86 | 384300 |
| 2025-04-24 | 24.54 | $26.49 | 648000 |
| 2025-04-23 | 24.47 | $25.50 | 458100 |
| 2025-04-22 | 24.48 | $25.08 | 434400 |
| 2025-04-21 | 24.52 | $24.64 | 152200 |
| 2025-04-17 | 24.58 | $24.66 | 252000 |
| 2025-04-16 | 24.63 | $24.50 | 265200 |
| 2025-04-15 | 24.71 | $23.88 | 496600 |
| 2025-04-14 | 24.81 | $24.20 | 1.8M |
| 2025-04-11 | 24.90 | $24.01 | 706800 |
| 2025-04-10 | 25.00 | $23.78 | 221900 |
| 2025-04-09 | 25.11 | $24.34 | 391800 |
| 2025-04-08 | 25.22 | $23.52 | 351400 |
| 2025-04-07 | 25.33 | $23.04 | 538000 |
| 2025-04-04 | 25.47 | $23.75 | 279000 |
| 2025-04-03 | 25.61 | $24.11 | 239900 |
| 2025-04-02 | 25.73 | $24.50 | 273200 |
| 2025-04-01 | 25.81 | $24.77 | 183600 |
| 2025-03-31 | 25.86 | $25.12 | 194700 |
| 2025-03-28 | 25.90 | $25.46 | 81500 |
| 2025-03-27 | 25.93 | $25.50 | 134000 |
| 2025-03-26 | 25.97 | $25.13 | 156700 |
| 2025-03-25 | 26.04 | $25.53 | 148000 |
| 2025-03-24 | 26.08 | $25.95 | 87500 |
| 2025-03-21 | 26.11 | $25.82 | 183900 |
| 2025-03-20 | 26.16 | $25.72 | 125200 |
| 2025-03-19 | 26.21 | $26.10 | 143700 |
| 2025-03-18 | 26.24 | $25.84 | 156600 |
| 2025-03-17 | 26.28 | $26.02 | 155500 |
| 2025-03-14 | 26.25 | $26.01 | 90000 |
| 2025-03-13 | 26.22 | $25.99 | 146300 |
| 2025-03-12 | 26.17 | $26.55 | 160800 |
| 2025-03-11 | 26.01 | $25.63 | 211800 |
| 2025-03-10 | 25.87 | $25.83 | 173100 |
| 2025-03-07 | 25.72 | $26.58 | 187600 |
| 2025-03-06 | 25.54 | $26.55 | 162500 |
| 2025-03-05 | 25.35 | $26.06 | 202700 |
| 2025-03-04 | 25.18 | $25.73 | 283600 |
| 2025-03-03 | 25.03 | $25.99 | 205100 |
| 2025-02-28 | 24.88 | $26.08 | 285500 |
| 2025-02-27 | 24.73 | $26.33 | 193200 |
| 2025-02-26 | 24.57 | $26.40 | 191500 |
| 2025-02-25 | 24.43 | $26.50 | 132100 |
| 2025-02-24 | 24.28 | $26.56 | 248200 |
| 2025-02-21 | 24.14 | $26.74 | 286500 |
| 2025-02-20 | 23.99 | $26.73 | 208000 |
| 2025-02-19 | 23.85 | $26.69 | 252800 |
| 2025-02-18 | 23.70 | $26.54 | 747400 |
| 2025-02-14 | 23.57 | $25.44 | 293200 |
| 2025-02-13 | 23.49 | $25.49 | 544600 |
| 2025-02-12 | 23.40 | $24.97 | 616500 |
| 2025-02-11 | 23.35 | $23.29 | 179500 |
| 2025-02-10 | 23.40 | $22.99 | 239900 |
| 2025-02-07 | 23.53 | $22.78 | 351200 |
| 2025-02-06 | 23.80 | $22.89 | 309500 |
| 2025-02-05 | 24.10 | $22.71 | 294500 |
| 2025-02-04 | 24.38 | $22.69 | 613700 |
| 2025-02-03 | 24.67 | $22.82 | 459300 |
| 2025-01-31 | 24.92 | $23.00 | 206400 |
| 2025-01-30 | 25.15 | $23.01 | 237600 |
| 2025-01-29 | 25.36 | $23.17 | 529300 |
| 2025-01-28 | 25.57 | $23.49 | 315000 |
| 2025-01-27 | 25.76 | $23.61 | 140600 |
| 2025-01-24 | 25.94 | $23.70 | 292700 |
| 2025-01-23 | 26.11 | $23.74 | 248200 |
| 2025-01-22 | 26.26 | $23.93 | 111200 |
| 2025-01-21 | 26.39 | $23.83 | 296600 |
| 2025-01-17 | 26.53 | $23.76 | 216600 |
| 2025-01-16 | 26.69 | $23.90 | 335100 |
| 2025-01-15 | 26.85 | $23.77 | 243900 |
| 2025-01-14 | 27.00 | $23.98 | 447000 |
| 2025-01-13 | 27.15 | $24.24 | 410800 |
| 2025-01-10 | 27.30 | $25.65 | 619500 |
| 2025-01-08 | 27.38 | $28.17 | 645100 |
| 2025-01-07 | 27.31 | $28.79 | 117700 |
| 2025-01-06 | 27.22 | $28.39 | 104200 |
| 2025-01-03 | 27.15 | $28.42 | 95500 |
| 2025-01-02 | 27.08 | $27.90 | 147600 |
| 2024-12-31 | 27.06 | $27.50 | 100200 |
| 2024-12-30 | 27.08 | $27.30 | 185200 |
| 2024-12-27 | 27.10 | $27.30 | 167400 |
| 2024-12-26 | 27.14 | $27.38 | 66800 |
| 2024-12-24 | 27.12 | $27.21 | 88800 |
| 2024-12-23 | 27.12 | $27.09 | 201400 |
| 2024-12-20 | 27.12 | $26.76 | 233100 |
| 2024-12-19 | 27.05 | $26.37 | 347600 |
| 2024-12-18 | 27.01 | $26.65 | 319600 |
| 2024-12-17 | 27.01 | $27.12 | 156700 |
| 2024-12-16 | 27.01 | $26.91 | 235200 |
| 2024-12-13 | 27.00 | $26.82 | 109400 |
| 2024-12-12 | 27.06 | $26.98 | 168300 |
| 2024-12-11 | 27.08 | $27.30 | 336400 |
| 2024-12-10 | 27.09 | $27.21 | 233800 |
| 2024-12-09 | 27.12 | $26.78 | 214100 |
| 2024-12-06 | 27.14 | $26.99 | 129900 |
| 2024-12-05 | 27.16 | $26.95 | 76600 |
| 2024-12-04 | 27.16 | $27.07 | 70000 |
| 2024-12-03 | 27.15 | $27.49 | 59300 |
| 2024-12-02 | 27.11 | $27.99 | 110500 |
| 2024-11-29 | 27.05 | $27.64 | 54800 |
| 2024-11-27 | 26.99 | $28.12 | 371900 |
| 2024-11-26 | 27.02 | $26.90 | 143000 |
| 2024-11-25 | 27.10 | $27.31 | 188700 |
| 2024-11-22 | 27.17 | $27.13 | 277200 |
| 2024-11-21 | 27.26 | $25.22 | 273200 |
| 2024-11-20 | 27.47 | $25.64 | 516300 |
| 2024-11-19 | 27.69 | $26.69 | 443000 |
| 2024-11-18 | 27.87 | $27.00 | 465500 |
| 2024-11-15 | 28.07 | $26.80 | 358100 |
| 2024-11-14 | 28.27 | $27.90 | 880900 |
| 2024-11-13 | 28.39 | $27.56 | 259500 |
| 2024-11-12 | 28.49 | $27.32 | 160900 |
| 2024-11-11 | 28.59 | $27.98 | 595900 |
| 2024-11-08 | 28.65 | $27.06 | 250900 |
| 2024-11-07 | 28.79 | $27.46 | 118500 |
| 2024-11-06 | 28.88 | $27.00 | 139200 |
| 2024-11-05 | 28.99 | $26.74 | 353400 |
| 2024-11-04 | 29.14 | $26.71 | 121900 |
| 2024-11-01 | 29.32 | $26.89 | 466700 |
| 2024-10-31 | 29.44 | $26.44 | 569000 |
| 2024-10-30 | 29.53 | $28.59 | 83800 |
| 2024-10-29 | 29.52 | $28.54 | 271900 |
| 2024-10-28 | 29.52 | $28.76 | 54100 |
| 2024-10-25 | 29.52 | $28.95 | 378800 |
| 2024-10-24 | 29.54 | $29.43 | 113800 |
| 2024-10-23 | 29.54 | $29.98 | 109100 |
| 2024-10-22 | 29.46 | $30.24 | 130600 |
| 2024-10-21 | 29.39 | $31.05 | 249100 |
| 2024-10-18 | 29.31 | $30.76 | 148100 |
| 2024-10-17 | 29.26 | $30.24 | 68200 |
| 2024-10-16 | 29.27 | $29.58 | 99700 |
| 2024-10-15 | 29.30 | $29.34 | 92900 |
| 2024-10-14 | 29.36 | $29.27 | 183200 |
| 2024-10-11 | 29.43 | $29.81 | 151100 |
| 2024-10-10 | 29.45 | $29.23 | 39000 |
| 2024-10-09 | 29.45 | $29.34 | 50300 |
| 2024-10-08 | 29.45 | $29.74 | 193600 |
| 2024-10-07 | 29.41 | $30.28 | 183100 |
| 2024-10-04 | 29.32 | $29.19 | 150600 |
| 2024-10-03 | 29.24 | $28.30 | 53500 |
| 2024-10-02 | 29.23 | $28.37 | 102400 |
| 2024-10-01 | 29.24 | $28.50 | 69600 |
| 2024-09-30 | 29.25 | $28.79 | 59600 |
| 2024-09-27 | 29.27 | $29.28 | 71100 |
| 2024-09-26 | 29.29 | $29.43 | 76500 |
| 2024-09-25 | 29.32 | $28.54 | 53500 |
| 2024-09-24 | 29.38 | $28.85 | 93500 |
| 2024-09-23 | 29.35 | $29.27 | 81700 |
| 2024-09-20 | 29.19 | $29.80 | 190500 |
| 2024-09-19 | 28.94 | $30.44 | 175200 |
| 2024-09-18 | 28.68 | $30.28 | 59800 |
| 2024-09-17 | 28.41 | $30.56 | 70100 |
| 2024-09-16 | 28.12 | $30.67 | 147100 |
| 2024-09-13 | 27.81 | $30.16 | 252800 |
| 2024-09-12 | 27.52 | $29.30 | 176000 |
| 2024-09-11 | 27.27 | $29.22 | 93000 |
| 2024-09-10 | 27.03 | $28.99 | 160100 |
| 2024-09-09 | 26.80 | $28.37 | 203400 |
| 2024-09-06 | 26.62 | $27.58 | 150900 |
| 2024-09-05 | 26.51 | $28.17 | 105900 |
| 2024-09-04 | 26.41 | $28.54 | 103700 |
| 2024-09-03 | 26.25 | $28.77 | 148800 |
| 2024-08-30 | 26.06 | $29.12 | 82500 |
| 2024-08-29 | 25.88 | $29.76 | 118300 |
| 2024-08-28 | 25.73 | $30.06 | 441700 |
| 2024-08-27 | 25.56 | $29.64 | 479400 |
| 2024-08-26 | 25.46 | $28.39 | 1.3M |
| 2024-08-23 | 25.43 | $25.89 | 209600 |
| 2024-08-22 | 25.51 | $24.89 | 77300 |
| 2024-08-21 | 25.63 | $25.22 | 115200 |
| 2024-08-20 | 25.73 | $24.83 | 117000 |
| 2024-08-19 | 25.85 | $24.86 | 87300 |
| 2024-08-16 | 25.97 | $24.44 | 60700 |
| 2024-08-15 | 26.06 | $24.36 | 103600 |
| 2024-08-14 | 26.18 | $24.20 | 54000 |
| 2024-08-13 | 26.32 | $24.46 | 147600 |
| 2024-08-12 | 26.41 | $24.38 | 130200 |
| 2024-08-09 | 26.52 | $24.81 | 146700 |
| 2024-08-08 | 26.63 | $25.48 | 109100 |
| 2024-08-07 | 26.70 | $26.16 | 128600 |
| 2024-08-06 | 26.73 | $25.34 | 118400 |
| 2024-08-05 | 26.77 | $24.85 | 167800 |
| 2024-08-02 | 26.82 | $25.52 | 375100 |
| 2024-08-01 | 26.79 | $26.89 | 89600 |
| 2024-07-31 | 26.69 | $26.67 | 90800 |
| 2024-07-30 | 26.63 | $27.65 | 131800 |
| 2024-07-29 | 26.50 | $27.65 | 63100 |
| 2024-07-26 | 26.35 | $27.48 | 52000 |
| 2024-07-25 | 26.24 | $27.39 | 96400 |
| 2024-07-24 | 26.12 | $27.22 | 60000 |
| 2024-07-23 | 26.04 | $27.22 | 83000 |
| 2024-07-22 | 25.99 | $27.23 | 152500 |
| 2024-07-19 | 25.92 | $26.16 | 37100 |
| 2024-07-18 | 25.89 | $26.75 | 80200 |
| 2024-07-17 | 25.85 | $27.00 | 140100 |
| 2024-07-16 | 25.78 | $26.37 | 51100 |
| 2024-07-15 | 25.74 | $26.48 | 96500 |
| 2024-07-12 | 25.70 | $27.00 | 75400 |
| 2024-07-11 | 25.65 | $27.02 | 146300 |
| 2024-07-10 | 25.61 | $26.65 | 105200 |
| 2024-07-09 | 25.60 | $26.25 | 110900 |
| 2024-07-08 | 25.62 | $25.71 | 141400 |
| 2024-07-05 | 25.69 | $25.09 | 236400 |
| 2024-07-03 | 25.79 | $24.89 | 65900 |
| 2024-07-02 | 25.93 | $25.34 | 101100 |
| 2024-07-01 | 26.04 | $25.01 | 179900 |
| 2024-06-28 | 26.18 | $24.78 | 240000 |
| 2024-06-27 | 26.32 | $25.14 | 197400 |
| 2024-06-26 | 26.41 | $25.14 | 129000 |
| 2024-06-25 | 26.51 | $25.63 | 72900 |
| 2024-06-24 | 26.59 | $26.18 | 130100 |
| 2024-06-21 | 26.67 | $25.75 | 95600 |
| 2024-06-20 | 26.79 | $25.63 | 65200 |
| 2024-06-18 | 26.93 | $25.84 | 107800 |
| 2024-06-17 | 27.09 | $25.74 | 123400 |
| 2024-06-14 | 27.29 | $25.44 | 132400 |
| 2024-06-13 | 27.49 | $25.72 | 124600 |
| 2024-06-12 | 27.66 | $26.05 | 192200 |
| 2024-06-11 | 27.79 | $26.20 | 80400 |
| 2024-06-10 | 27.90 | $26.41 | 109500 |
| 2024-06-07 | 28.01 | $26.76 | 85700 |
| 2024-06-06 | 28.11 | $27.05 | 66300 |
| 2024-06-05 | 28.21 | $27.16 | 72200 |
| 2024-06-04 | 28.31 | $27.54 | 57800 |
| 2024-06-03 | 28.40 | $27.70 | 96600 |
| 2024-05-31 | 28.47 | $27.82 | 146700 |
| 2024-05-30 | 28.55 | $27.46 | 266700 |
| 2024-05-29 | 28.65 | $26.94 | 109800 |
| 2024-05-28 | 28.72 | $27.19 | 220100 |
| 2024-05-24 | 28.80 | $27.27 | 95700 |
| 2024-05-23 | 28.87 | $27.65 | 104500 |
| 2024-05-22 | 28.92 | $28.20 | 116700 |
| 2024-05-21 | 28.95 | $28.38 | 131700 |
| 2024-05-20 | 29.00 | $29.18 | 137600 |
| 2024-05-17 | 29.00 | $29.63 | 140200 |
| 2024-05-16 | 28.97 | $29.55 | 130400 |
| 2024-05-15 | 28.94 | $29.08 | 68900 |
| 2024-05-14 | 28.94 | $28.63 | 55300 |
| 2024-05-13 | 28.99 | $28.47 | 72400 |
| 2024-05-10 | 29.05 | $28.55 | 75500 |
| 2024-05-09 | 29.14 | $28.77 | 68900 |
| 2024-05-08 | 29.24 | $29.03 | 70800 |
| 2024-05-07 | 29.35 | $29.08 | 83100 |
| 2024-05-06 | 29.48 | $29.47 | 69400 |
| 2024-05-03 | 29.59 | $29.09 | 125700 |
| 2024-05-02 | 29.73 | $29.45 | 122800 |
| 2024-05-01 | 29.85 | $29.34 | 149900 |
| 2024-04-30 | 29.97 | $28.45 | 62900 |
| 2024-04-29 | 30.14 | $28.65 | 112900 |
| 2024-04-26 | 30.33 | $28.76 | 75400 |
| 2024-04-25 | 30.50 | $28.63 | 167900 |
| 2024-04-24 | 30.72 | $28.77 | 141100 |
| 2024-04-23 | 30.91 | $29.45 | 115800 |
| 2024-04-22 | 31.08 | $29.07 | 80000 |
| 2024-04-19 | 31.26 | $29.08 | 87000 |
| 2024-04-18 | 31.48 | $28.91 | 139100 |
| 2024-04-17 | 31.73 | $29.22 | 192800 |
| 2024-04-16 | 31.94 | $29.49 | 255900 |
| 2024-04-15 | 32.13 | $29.80 | 153800 |
| 2024-04-12 | 32.34 | $30.25 | 201300 |
| 2024-04-11 | 32.54 | $30.85 | 380800 |
| 2024-04-10 | 32.72 | $31.12 | 254500 |
| 2024-04-09 | 32.90 | $31.65 | 80400 |
| 2024-04-08 | 33.05 | $31.86 | 95000 |
| 2024-04-05 | 33.18 | $31.81 | 73300 |
| 2024-04-04 | 33.32 | $31.81 | 68000 |
| 2024-04-03 | 33.45 | $31.79 | 86800 |
| 2024-04-02 | 33.58 | $31.77 | 108600 |
| 2024-04-01 | 33.73 | $32.48 | 89700 |
| 2024-03-28 | 33.86 | $32.20 | 302700 |
| 2024-03-27 | 34.01 | $32.95 | 127300 |
| 2024-03-26 | 34.16 | $32.71 | 66300 |
| 2024-03-25 | 34.36 | $32.68 | 103500 |
| 2024-03-22 | 34.55 | $32.76 | 63200 |
| 2024-03-21 | 34.73 | $33.42 | 98300 |
| 2024-03-20 | 35.03 | $33.96 | 59000 |
| 2024-03-19 | 35.27 | $33.37 | 61100 |
| 2024-03-18 | 35.57 | $33.41 | 113200 |
| 2024-03-15 | 35.88 | $33.97 | 118600 |
| 2024-03-14 | 36.16 | $34.15 | 71000 |
| 2024-03-13 | 36.40 | $34.60 | 90800 |
| 2024-03-12 | 36.63 | $34.71 | 80300 |
| 2024-03-11 | 36.88 | $34.65 | 89100 |
| 2024-03-08 | 37.13 | $34.47 | 65400 |
| 2024-03-07 | 37.35 | $34.46 | 94000 |
| 2024-03-06 | 37.56 | $34.44 | 115800 |
| 2024-03-05 | 37.78 | $34.51 | 121700 |
| 2024-03-04 | 37.95 | $34.66 | 103700 |
| 2024-03-01 | 38.09 | $35.11 | 124100 |
| 2024-02-29 | 38.23 | $35.11 | 190300 |
| 2024-02-28 | 38.36 | $36.08 | 162600 |
| 2024-02-27 | 38.45 | $36.74 | 206300 |
| 2024-02-26 | 38.52 | $36.50 | 197600 |
| 2024-02-23 | 38.61 | $36.24 | 534200 |
| 2024-02-22 | 38.67 | $39.51 | 88400 |
| 2024-02-21 | 38.61 | $38.67 | 92400 |
| 2024-02-20 | 38.59 | $39.42 | 64500 |
| 2024-02-16 | 38.52 | $39.66 | 231500 |
| 2024-02-15 | 38.42 | $39.55 | 85900 |
| 2024-02-14 | 38.33 | $39.00 | 105500 |
| 2024-02-13 | 38.32 | $39.06 | 72900 |
| 2024-02-12 | 38.30 | $39.67 | 71800 |
| 2024-02-09 | 38.30 | $39.71 | 76600 |
| 2024-02-08 | 38.32 | $38.98 | 74000 |
| 2024-02-07 | 38.39 | $38.49 | 55900 |
| 2024-02-06 | 38.56 | $38.96 | 69100 |
| 2024-02-05 | 38.73 | $37.87 | 96200 |
| 2024-02-02 | 38.91 | $37.50 | 102400 |
| 2024-02-01 | 39.10 | $37.93 | 133600 |
| 2024-01-31 | 39.26 | $37.57 | 132600 |
| 2024-01-30 | 39.45 | $37.87 | 87500 |
| 2024-01-29 | 39.59 | $38.32 | 70900 |
| 2024-01-26 | 39.71 | $38.17 | 74300 |
| 2024-01-25 | 39.83 | $37.51 | 180800 |
| 2024-01-24 | 39.96 | $38.28 | 79200 |
| 2024-01-23 | 40.04 | $38.19 | 67200 |
| 2024-01-22 | 40.10 | $38.02 | 129900 |
| 2024-01-19 | 40.15 | $37.67 | 184500 |
| 2024-01-18 | 40.24 | $37.84 | 193400 |
| 2024-01-17 | 40.31 | $38.70 | 140000 |
| 2024-01-16 | 40.36 | $38.82 | 190000 |
| 2024-01-12 | 40.44 | $39.67 | 160700 |
| 2024-01-11 | 40.46 | $40.05 | 177400 |
| 2024-01-10 | 40.44 | $40.40 | 113700 |
| 2024-01-09 | 40.39 | $41.87 | 123500 |
| 2024-01-08 | 40.27 | $42.44 | 173800 |
| 2024-01-05 | 40.11 | $41.30 | 123200 |
| 2024-01-04 | 40.00 | $41.41 | 120300 |
| 2024-01-03 | 39.87 | $41.17 | 80700 |
| 2024-01-02 | 39.73 | $41.34 | 189000 |
| 2023-12-29 | 39.56 | $40.65 | 72500 |
| 2023-12-28 | 39.40 | $40.71 | 150800 |
| 2023-12-27 | 39.21 | $40.61 | 93700 |
| 2023-12-26 | 39.04 | $40.12 | 59000 |
| 2023-12-22 | 38.91 | $39.90 | 77800 |
| 2023-12-21 | 38.76 | $39.25 | 83800 |
| 2023-12-20 | 38.65 | $39.01 | 141600 |
| 2023-12-19 | 38.54 | $39.60 | 104900 |
| 2023-12-18 | 38.43 | $39.27 | 109300 |
| 2023-12-15 | 38.35 | $39.65 | 261000 |
| 2023-12-14 | 38.21 | $40.29 | 121400 |
| 2023-12-13 | 38.08 | $40.24 | 154400 |
| 2023-12-12 | 37.94 | $39.55 | 155800 |
| 2023-12-11 | 37.78 | $39.39 | 162600 |
| 2023-12-08 | 37.63 | $39.49 | 120600 |
| 2023-12-07 | 37.46 | $39.28 | 70500 |
| 2023-12-06 | 37.33 | $39.16 | 77500 |
| 2023-12-05 | 37.28 | $38.79 | 145000 |
| 2023-12-04 | 37.24 | $38.36 | 111700 |
| 2023-12-01 | 37.18 | $37.81 | 92000 |
| 2023-11-30 | 37.02 | $37.43 | 82700 |
| 2023-11-29 | 36.81 | $36.96 | 64200 |
| 2023-11-28 | 36.63 | $37.20 | 74500 |
| 2023-11-27 | 36.42 | $37.52 | 122200 |
| 2023-11-24 | 36.14 | $37.01 | 31000 |
| 2023-11-22 | 35.91 | $37.01 | 75300 |
| 2023-11-21 | 35.70 | $36.87 | 247100 |
| 2023-11-20 | 35.54 | $37.39 | 191900 |
| 2023-11-17 | 35.39 | $37.51 | 79700 |
| 2023-11-16 | 35.26 | $36.96 | 167300 |
| 2023-11-15 | 35.14 | $37.67 | 179000 |
| 2023-11-14 | 34.97 | $37.36 | 234600 |
| 2023-11-13 | 34.86 | $36.38 | 77900 |
| 2023-11-10 | 34.77 | $36.34 | 180000 |
| 2023-11-09 | 34.69 | $36.25 | 174100 |
| 2023-11-08 | 34.63 | $36.70 | 122900 |
| 2023-11-07 | 34.57 | $38.07 | 100400 |
| 2023-11-06 | 34.43 | $38.09 | 511900 |
| 2023-11-03 | 34.29 | $37.06 | 272400 |
| 2023-11-02 | 34.21 | $34.53 | 140200 |
| 2023-11-01 | 34.23 | $33.33 | 121700 |
| 2023-10-31 | 34.27 | $33.44 | 238600 |
| 2023-10-30 | 34.29 | $32.86 | 245900 |
| 2023-10-27 | 34.36 | $31.87 | 361600 |
| 2023-10-26 | 34.50 | $32.59 | 134800 |
| 2023-10-25 | 34.58 | $32.75 | 231600 |
| 2023-10-24 | 34.65 | $33.72 | 230800 |
| 2023-10-23 | 34.69 | $34.25 | 223200 |
| 2023-10-20 | 34.71 | $35.01 | 300100 |
| 2023-10-19 | 34.73 | $34.44 | 199600 |
| 2023-10-18 | 34.76 | $34.36 | 213200 |
| 2023-10-17 | 34.83 | $35.10 | 147200 |
| 2023-10-16 | 34.86 | $34.72 | 143100 |
| 2023-10-13 | 34.92 | $34.72 | 77700 |
| 2023-10-12 | 35.00 | $35.06 | 378700 |
| 2023-10-11 | 35.05 | $35.33 | 79300 |
| 2023-10-10 | 35.09 | $35.35 | 124200 |
| 2023-10-09 | 35.13 | $35.28 | 116200 |
| 2023-10-06 | 35.20 | $35.58 | 136000 |
| 2023-10-05 | 35.27 | $34.90 | 613800 |
| 2023-10-04 | 35.39 | $33.98 | 62400 |
| 2023-10-03 | 35.55 | $33.86 | 159500 |
| 2023-10-02 | 35.72 | $34.40 | 155900 |
| 2023-09-29 | 35.90 | $34.55 | 94900 |
| 2023-09-28 | 36.07 | $34.17 | 92000 |
| 2023-09-27 | 36.25 | $34.30 | 38300 |
| 2023-09-26 | 36.42 | $34.44 | 106300 |
| 2023-09-25 | 36.59 | $34.71 | 85000 |
| 2023-09-22 | 36.74 | $35.27 | 86900 |
| 2023-09-21 | 36.84 | $35.16 | 128200 |
| 2023-09-20 | 37.00 | $35.66 | 47700 |
| 2023-09-19 | 37.13 | $35.72 | 75400 |
| 2023-09-18 | 37.29 | $35.95 | 102300 |
| 2023-09-15 | 37.43 | $36.26 | 82300 |
| 2023-09-14 | 37.56 | $36.13 | 70600 |
| 2023-09-13 | 37.70 | $36.10 | 73600 |
| 2023-09-12 | 37.85 | $36.13 | 204800 |
| 2023-09-11 | 38.00 | $36.68 | 51300 |
| 2023-09-08 | 38.13 | $37.04 | 90500 |
| 2023-09-07 | 38.27 | $37.26 | 64400 |
| 2023-09-06 | 38.34 | $37.26 | 122800 |
| 2023-09-05 | 38.43 | $37.23 | 73900 |
| 2023-09-01 | 38.59 | $38.06 | 40400 |
| 2023-08-31 | 38.80 | $37.89 | 76800 |
| 2023-08-30 | 39.02 | $37.74 | 62100 |
| 2023-08-29 | 39.22 | $37.79 | 92400 |
| 2023-08-28 | 39.43 | $37.73 | 83900 |
| 2023-08-25 | 39.66 | $37.68 | 107800 |
| 2023-08-24 | 39.87 | $37.36 | 245200 |
| 2023-08-23 | 40.02 | $38.29 | 122700 |
| 2023-08-22 | 40.16 | $38.28 | 341000 |
| 2023-08-21 | 40.31 | $38.84 | 476100 |
| 2023-08-18 | 40.47 | $38.81 | 83200 |
| 2023-08-17 | 40.68 | $38.88 | 75600 |
| 2023-08-16 | 40.86 | $38.94 | 92900 |
| 2023-08-15 | 41.05 | $39.04 | 93900 |
| 2023-08-14 | 41.22 | $39.24 | 105200 |
| 2023-08-11 | 41.36 | $39.32 | 157200 |
| 2023-08-10 | 41.48 | $39.69 | 147600 |
| 2023-08-09 | 41.59 | $38.76 | 267100 |
| 2023-08-08 | 41.73 | $38.99 | 1.1M |
| 2023-08-07 | 41.81 | $40.43 | 353500 |
| 2023-08-04 | 41.83 | $42.36 | 268200 |
| 2023-08-03 | 41.77 | $42.20 | 85700 |
| 2023-08-02 | 41.70 | $41.79 | 111200 |
| 2023-08-01 | 41.67 | $42.02 | 79000 |
| 2023-07-31 | 41.62 | $42.35 | 159500 |
| 2023-07-28 | 41.53 | $41.82 | 134600 |
| 2023-07-27 | 41.46 | $40.42 | 106200 |
| 2023-07-26 | 41.46 | $41.03 | 78300 |
| 2023-07-25 | 41.45 | $41.17 | 226800 |
| 2023-07-24 | 41.42 | $42.08 | 141000 |
| 2023-07-21 | 41.36 | $42.98 | 53800 |
| 2023-07-20 | 41.27 | $42.58 | 83700 |
| 2023-07-19 | 41.17 | $42.68 | 69400 |
| 2023-07-18 | 41.10 | $42.51 | 84900 |
| 2023-07-17 | 41.10 | $41.92 | 103100 |
| 2023-07-14 | 41.12 | $41.79 | 119300 |
| 2023-07-13 | 41.12 | $41.91 | 53500 |
| 2023-07-12 | 41.12 | $41.48 | 83500 |
| 2023-07-11 | 41.16 | $40.76 | 133000 |
| 2023-07-10 | 41.28 | $40.82 | 105600 |
| 2023-07-07 | 41.38 | $41.00 | 77600 |
| 2023-07-06 | 41.47 | $40.83 | 63300 |
| 2023-07-05 | 41.55 | $41.32 | 77600 |
| 2023-07-03 | 41.57 | $40.92 | 72300 |
| 2023-06-30 | 41.60 | $40.66 | 67800 |
| 2023-06-29 | 41.62 | $40.38 | 73100 |
| 2023-06-28 | 41.67 | $40.30 | 71900 |
| 2023-06-27 | 41.76 | $40.92 | 54700 |
| 2023-06-26 | 41.86 | $40.53 | 95800 |
| 2023-06-23 | 41.99 | $41.00 | 226200 |
| 2023-06-22 | 42.13 | $41.14 | 70500 |
| 2023-06-21 | 42.29 | $40.59 | 111200 |
| 2023-06-20 | 42.49 | $41.25 | 129000 |
| 2023-06-16 | 42.63 | $42.40 | 169000 |
| 2023-06-15 | 42.70 | $42.46 | 131700 |
| 2023-06-14 | 42.66 | $41.63 | 66600 |
| 2023-06-13 | 42.71 | $42.08 | 94400 |
| 2023-06-12 | 42.70 | $42.24 | 367400 |
| 2023-06-09 | 42.61 | $43.04 | 110900 |
| 2023-06-08 | 42.52 | $42.89 | 103700 |
| 2023-06-07 | 42.47 | $42.75 | 387400 |
| 2023-06-06 | 42.43 | $42.41 | 163400 |
| 2023-06-05 | 42.41 | $41.85 | 72000 |
| 2023-06-02 | 42.46 | $41.46 | 101000 |
| 2023-06-01 | 42.41 | $41.00 | 349800 |
| 2023-05-31 | 42.37 | $41.36 | 224200 |
| 2023-05-30 | 42.35 | $42.14 | 149300 |
| 2023-05-26 | 42.24 | $42.88 | 92200 |
| 2023-05-25 | 42.05 | $43.14 | 84500 |
| 2023-05-24 | 41.84 | $43.79 | 123300 |
| 2023-05-23 | 41.61 | $44.46 | 156000 |
| 2023-05-22 | 41.31 | $44.52 | 287600 |
| 2023-05-19 | 41.02 | $44.17 | 389900 |
| 2023-05-18 | 40.75 | $43.81 | 595400 |
| 2023-05-17 | 40.43 | $41.61 | 204700 |
| 2023-05-16 | 40.23 | $42.50 | 498200 |
| 2023-05-15 | 39.98 | $42.00 | 157900 |
| 2023-05-12 | 39.79 | $40.51 | 119800 |
| 2023-05-11 | 39.68 | $41.17 | 95900 |
| 2023-05-10 | 39.56 | $41.90 | 256200 |
| 2023-05-09 | 39.38 | $41.85 | 313800 |
| 2023-05-08 | 39.20 | $41.99 | 329300 |
| 2023-05-05 | 39.00 | $42.89 | 896500 |
| 2023-05-04 | 38.78 | $40.50 | 260500 |
| 2023-05-03 | 38.63 | $40.25 | 578800 |
| 2023-05-02 | 38.51 | $41.00 | 418900 |
| 2023-05-01 | 38.37 | $39.91 | 370400 |
| 2023-04-28 | 38.30 | $39.00 | 182100 |
| 2023-04-27 | 38.23 | $39.00 | 201000 |
| 2023-04-26 | 38.16 | $39.15 | 401900 |
| 2023-04-25 | 38.03 | $38.37 | 110400 |
| 2023-04-24 | 37.97 | $38.72 | 114800 |
| 2023-04-21 | 37.91 | $38.82 | 260300 |
| 2023-04-20 | 37.86 | $37.40 | 155000 |
| 2023-04-19 | 37.85 | $37.75 | 118000 |
| 2023-04-18 | 37.88 | $37.46 | 193400 |
| 2023-04-17 | 37.90 | $38.10 | 85400 |
| 2023-04-14 | 37.95 | $38.37 | 142000 |
| 2023-04-13 | 38.00 | $38.77 | 104000 |
| 2023-04-12 | 38.00 | $38.30 | 82100 |
| 2023-04-11 | 38.02 | $38.22 | 99900 |
| 2023-04-10 | 38.05 | $37.94 | 82300 |
| 2023-04-06 | 38.03 | $38.47 | 141900 |
| 2023-04-05 | 37.99 | $37.67 | 120000 |
| 2023-04-04 | 37.96 | $37.82 | 140500 |
| 2023-04-03 | 37.91 | $38.08 | 179600 |
| 2023-03-31 | 37.86 | $38.64 | 251000 |
| 2023-03-30 | 37.77 | $37.53 | 82600 |
| 2023-03-29 | 37.73 | $37.63 | 226000 |
| 2023-03-28 | 37.73 | $36.50 | 565600 |
| 2023-03-27 | 37.78 | $37.27 | 181800 |
| 2023-03-24 | 37.80 | $37.55 | 144100 |
| 2023-03-23 | 37.83 | $37.64 | 193000 |
| 2023-03-22 | 37.93 | $37.38 | 229100 |
| 2023-03-21 | 38.05 | $38.24 | 178100 |
| 2023-03-20 | 38.09 | $37.96 | 224500 |
| 2023-03-17 | 38.16 | $38.98 | 268400 |
| 2023-03-16 | 38.18 | $39.48 | 347500 |
| 2023-03-15 | 38.20 | $38.68 | 559500 |
| 2023-03-14 | 38.28 | $38.81 | 302200 |
| 2023-03-13 | 38.39 | $38.81 | 429500 |
| 2023-03-10 | 38.47 | $37.50 | 496500 |
| 2023-03-09 | 38.62 | $37.62 | 403700 |
| 2023-03-08 | 38.92 | $37.08 | 840300 |
| 2023-03-07 | 39.23 | $36.78 | 429600 |
| 2023-03-06 | 39.55 | $37.16 | 574800 |
| 2023-03-03 | 39.82 | $36.84 | 700100 |
| 2023-03-02 | 40.15 | $36.67 | 611700 |
| 2023-03-01 | 40.50 | $37.63 | 844600 |
| 2023-02-28 | 40.82 | $37.49 | 436800 |
| 2023-02-27 | 41.14 | $37.73 | 317200 |
| 2023-02-24 | 41.46 | $38.19 | 1.2M |
| 2023-02-23 | 41.78 | $39.64 | 277700 |
| 2023-02-22 | 42.02 | $39.64 | 268400 |
| 2023-02-21 | 42.30 | $39.12 | 167500 |
| 2023-02-17 | 42.65 | $39.43 | 135500 |
| 2023-02-16 | 42.97 | $39.24 | 208900 |
| 2023-02-15 | 43.31 | $40.01 | 260800 |
| 2023-02-14 | 43.70 | $40.25 | 428000 |
| 2023-02-13 | 44.09 | $40.92 | 401000 |
| 2023-02-10 | 44.37 | $40.52 | 295800 |
| 2023-02-09 | 44.68 | $40.38 | 685900 |
| 2023-02-08 | 45.00 | $43.58 | 93000 |
| 2023-02-07 | 45.15 | $43.40 | 92300 |
| 2023-02-06 | 45.24 | $43.25 | 161000 |
| 2023-02-03 | 45.28 | $42.42 | 339000 |
| 2023-02-02 | 45.35 | $43.40 | 111500 |
| 2023-02-01 | 45.37 | $43.67 | 94500 |
| 2023-01-31 | 45.40 | $44.17 | 64900 |
| 2023-01-30 | 45.41 | $43.79 | 64200 |
| 2023-01-27 | 45.45 | $44.19 | 107700 |
| 2023-01-26 | 45.42 | $44.57 | 69600 |
| 2023-01-25 | 45.33 | $44.54 | 84100 |
| 2023-01-24 | 45.21 | $45.05 | 107000 |
| 2023-01-23 | 45.07 | $46.22 | 132000 |
| 2023-01-20 | 44.86 | $45.82 | 120100 |
| 2023-01-19 | 44.60 | $45.99 | 64300 |
| 2023-01-18 | 44.28 | $47.82 | 174700 |
| 2023-01-17 | 43.89 | $48.00 | 152600 |
| 2023-01-13 | 43.55 | $46.69 | 125200 |
| 2023-01-12 | 43.25 | $46.61 | 67800 |
| 2023-01-11 | 42.87 | $46.76 | 115400 |
| 2023-01-10 | 42.46 | $46.68 | 144300 |
| 2023-01-09 | 41.99 | $45.12 | 169000 |
| 2023-01-06 | 41.63 | $44.02 | 65000 |
| 2023-01-05 | 41.32 | $43.84 | 92900 |
| 2023-01-04 | 41.04 | $43.76 | 95600 |
| 2023-01-03 | 40.79 | $44.35 | 104800 |
| 2022-12-30 | 40.60 | $44.38 | 103800 |
| 2022-12-29 | 40.38 | $44.54 | 307500 |
| 2022-12-28 | 40.15 | $43.60 | 246600 |
| 2022-12-27 | 39.92 | $42.80 | 213800 |
| 2022-12-23 | 39.79 | $42.19 | 93100 |
| 2022-12-22 | 39.72 | $42.27 | 62900 |
| 2022-12-21 | 39.65 | $42.00 | 173800 |
| 2022-12-20 | 39.57 | $40.49 | 271800 |
| 2022-12-19 | 39.57 | $39.67 | 134900 |
| 2022-12-16 | 39.64 | $40.06 | 254400 |
| 2022-12-15 | 39.68 | $41.07 | 304000 |
| 2022-12-14 | 39.70 | $40.71 | 667500 |
| 2022-12-13 | 39.75 | $39.16 | 281200 |
| 2022-12-12 | 39.88 | $38.41 | 250300 |
| 2022-12-09 | 40.05 | $37.44 | 282300 |
| 2022-12-08 | 40.26 | $37.83 | 146700 |
| 2022-12-07 | 40.37 | $37.74 | 134700 |
| 2022-12-06 | 40.54 | $38.25 | 215000 |
| 2022-12-05 | 40.69 | $38.92 | 321500 |
| 2022-12-02 | 40.88 | $40.45 | 112000 |
| 2022-12-01 | 41.12 | $40.07 | 114200 |
| 2022-11-30 | 41.41 | $39.77 | 181100 |
| 2022-11-29 | 41.75 | $39.14 | 180400 |
| 2022-11-28 | 42.07 | $40.24 | 110000 |
| 2022-11-25 | 42.33 | $40.68 | 37300 |
| 2022-11-23 | 42.55 | $40.85 | 100600 |
| 2022-11-22 | 42.81 | $40.50 | 101400 |
| 2022-11-21 | 43.04 | $40.47 | 82600 |
| 2022-11-18 | 43.26 | $41.00 | 105000 |
| 2022-11-17 | 43.43 | $40.97 | 83300 |
| 2022-11-16 | 43.55 | $41.47 | 84200 |
| 2022-11-15 | 43.67 | $41.70 | 107200 |
| 2022-11-14 | 43.86 | $41.78 | 128100 |
| 2022-11-11 | 44.00 | $41.81 | 88300 |
| 2022-11-10 | 44.09 | $41.46 | 260800 |
| 2022-11-09 | 44.17 | $40.09 | 348000 |
| 2022-11-08 | 44.27 | $41.13 | 335900 |
| 2022-11-07 | 44.31 | $41.27 | 399500 |
| 2022-11-04 | 44.32 | $42.75 | 435300 |
| 2022-11-03 | 44.30 | $45.25 | 213600 |
| 2022-11-02 | 44.22 | $45.91 | 274000 |
| 2022-11-01 | 44.13 | $46.51 | 289800 |
| 2022-10-31 | 44.07 | $45.54 | 210100 |
| 2022-10-28 | 43.93 | $45.48 | 126800 |
| 2022-10-27 | 43.79 | $45.10 | 63500 |
| 2022-10-26 | 43.65 | $45.99 | 202500 |
| 2022-10-25 | 43.50 | $45.14 | 66400 |
| 2022-10-24 | 43.36 | $44.94 | 78000 |
| 2022-10-21 | 43.24 | $44.34 | 117700 |
| 2022-10-20 | 43.20 | $43.28 | 95600 |
| 2022-10-19 | 43.29 | $43.91 | 131100 |
| 2022-10-18 | 43.40 | $45.60 | 116500 |
| 2022-10-17 | 43.48 | $44.58 | 115900 |
| 2022-10-14 | 43.62 | $43.47 | 102900 |
| 2022-10-13 | 43.85 | $43.19 | 173500 |
| 2022-10-12 | 44.12 | $42.10 | 114300 |
| 2022-10-11 | 44.46 | $41.91 | 100200 |
| 2022-10-10 | 44.83 | $41.50 | 233000 |
| 2022-10-07 | 45.35 | $42.30 | 153600 |
| 2022-10-06 | 45.65 | $43.55 | 205500 |
| 2022-10-05 | 45.90 | $44.22 | 58700 |
| 2022-10-04 | 46.10 | $45.22 | 160800 |
| 2022-10-03 | 46.26 | $42.85 | 241100 |
| 2022-09-30 | 46.60 | $42.64 | 153500 |
| 2022-09-29 | 46.95 | $42.27 | 128500 |
| 2022-09-28 | 47.34 | $42.89 | 122900 |
| 2022-09-27 | 47.69 | $42.49 | 119700 |
| 2022-09-26 | 48.07 | $42.39 | 171300 |
| 2022-09-23 | 48.45 | $43.55 | 148200 |
| 2022-09-22 | 48.85 | $45.16 | 164800 |
| 2022-09-21 | 49.18 | $46.04 | 180500 |
| 2022-09-20 | 49.40 | $47.27 | 190000 |
| 2022-09-19 | 49.57 | $47.32 | 220800 |
| 2022-09-16 | 49.82 | $48.11 | 130300 |
| 2022-09-15 | 50.02 | $48.61 | 77300 |
| 2022-09-14 | 50.28 | $48.98 | 145200 |
| 2022-09-13 | 50.56 | $49.19 | 125100 |
| 2022-09-12 | 50.86 | $51.99 | 464700 |
| 2022-09-09 | 50.97 | $48.16 | 168200 |
| 2022-09-08 | 51.27 | $48.57 | 198800 |
| 2022-09-07 | 51.57 | $48.24 | 128700 |
| 2022-09-06 | 51.82 | $48.54 | 145800 |
| 2022-09-02 | 52.10 | $49.64 | 106900 |
| 2022-09-01 | 52.35 | $49.59 | 76200 |
| 2022-08-31 | 52.52 | $50.06 | 89500 |
| 2022-08-30 | 52.65 | $49.99 | 76600 |
| 2022-08-29 | 52.71 | $49.98 | 130500 |
| 2022-08-26 | 52.76 | $50.09 | 156300 |
| 2022-08-25 | 52.80 | $51.41 | 145300 |
| 2022-08-24 | 52.83 | $51.89 | 194200 |
| 2022-08-23 | 52.88 | $50.39 | 367900 |
| 2022-08-22 | 52.97 | $50.74 | 233100 |
| 2022-08-19 | 53.02 | $52.14 | 256500 |
| 2022-08-18 | 53.13 | $52.23 | 171800 |
| 2022-08-17 | 53.33 | $53.68 | 123200 |
| 2022-08-16 | 53.47 | $54.62 | 106000 |
| 2022-08-15 | 53.57 | $55.16 | 135500 |
| 2022-08-12 | 53.51 | $54.25 | 100800 |
| 2022-08-11 | 53.49 | $54.17 | 91000 |
| 2022-08-10 | 53.43 | $54.62 | 98200 |
| 2022-08-09 | 53.40 | $53.27 | 152200 |
| 2022-08-08 | 53.45 | $54.10 | 151400 |
| 2022-08-05 | 53.56 | $54.70 | 283500 |
| 2022-08-04 | 53.64 | $52.90 | 180100 |
| 2022-08-03 | 53.81 | $52.70 | 167500 |
| 2022-08-02 | 54.01 | $51.21 | 222900 |
| 2022-08-01 | 54.33 | $50.94 | 289100 |
| 2022-07-29 | 54.62 | $50.91 | 178100 |
| 2022-07-28 | 54.86 | $52.03 | 156000 |
| 2022-07-27 | 55.04 | $52.84 | 226900 |
| 2022-07-26 | 55.19 | $52.09 | 367300 |
| 2022-07-25 | 55.39 | $51.93 | 397400 |
| 2022-07-22 | 55.58 | $54.29 | 139600 |
| 2022-07-21 | 55.57 | $56.25 | 259000 |
| 2022-07-20 | 55.44 | $56.42 | 221600 |
| 2022-07-19 | 55.42 | $56.66 | 470500 |
| 2022-07-18 | 55.28 | $54.01 | 165800 |
| 2022-07-15 | 55.20 | $53.80 | 138000 |
| 2022-07-14 | 55.20 | $52.89 | 116000 |
| 2022-07-13 | 55.20 | $54.11 | 142200 |
| 2022-07-12 | 55.19 | $54.30 | 143600 |
| 2022-07-11 | 55.25 | $56.17 | 70300 |
| 2022-07-08 | 55.31 | $56.28 | 155800 |
| 2022-07-07 | 55.38 | $56.30 | 112400 |
| 2022-07-06 | 55.43 | $56.79 | 103000 |
| 2022-07-05 | 55.41 | $57.60 | 310900 |
| 2022-07-01 | 55.38 | $56.69 | 182900 |
| 2022-06-30 | 55.35 | $55.80 | 212200 |
| 2022-06-29 | 55.32 | $55.62 | 220200 |
| 2022-06-28 | 55.29 | $55.89 | 156800 |
| 2022-06-27 | 55.35 | $55.90 | 155700 |
| 2022-06-24 | 55.34 | $55.76 | 217100 |
| 2022-06-23 | 55.33 | $54.24 | 370900 |
| 2022-06-22 | 55.38 | $53.65 | 521900 |
| 2022-06-21 | 55.46 | $56.00 | 219900 |
| 2022-06-17 | 55.48 | $53.87 | 314700 |
| 2022-06-16 | 55.63 | $52.30 | 294400 |
| 2022-06-15 | 55.79 | $53.74 | 126800 |
| 2022-06-14 | 56.01 | $52.94 | 171400 |
| 2022-06-13 | 56.30 | $53.92 | 257400 |
| 2022-06-10 | 56.57 | $55.58 | 253200 |
| 2022-06-09 | 56.65 | $57.23 | 157500 |
| 2022-06-08 | 56.62 | $57.79 | 186700 |
| 2022-06-07 | 56.62 | $57.26 | 266300 |
| 2022-06-06 | 56.58 | $56.42 | 132800 |
| 2022-06-03 | 56.74 | $56.93 | 247600 |
| 2022-06-02 | 56.88 | $56.19 | 243200 |
| 2022-06-01 | 57.15 | $55.15 | 199100 |
| 2022-05-31 | 57.50 | $55.01 | 167800 |
| 2022-05-27 | 57.75 | $57.11 | 171300 |
| 2022-05-26 | 57.81 | $55.80 | 101300 |
| 2022-05-25 | 57.97 | $55.40 | 186400 |
| 2022-05-24 | 58.20 | $55.26 | 158800 |
| 2022-05-23 | 58.51 | $55.26 | 368800 |
| 2022-05-20 | 58.94 | $56.34 | 195100 |
| 2022-05-19 | 59.32 | $56.95 | 252600 |
| 2022-05-18 | 59.70 | $55.59 | 351800 |
| 2022-05-17 | 60.16 | $57.97 | 563600 |
| 2022-05-16 | 60.45 | $58.83 | 280600 |
| 2022-05-13 | 60.75 | $59.23 | 797200 |
| 2022-05-12 | 61.12 | $57.26 | 452800 |
| 2022-05-11 | 61.55 | $56.63 | 275200 |
| 2022-05-10 | 62.03 | $57.73 | 690100 |
| 2022-05-09 | 62.51 | $56.56 | 490500 |
| 2022-05-06 | 63.19 | $59.66 | 279800 |
| 2022-05-05 | 63.79 | $59.73 | 236700 |
| 2022-05-04 | 64.33 | $61.56 | 180000 |
| 2022-05-03 | 64.69 | $62.20 | 292400 |
| 2022-05-02 | 64.93 | $59.97 | 389800 |
| 2022-04-29 | 65.19 | $58.18 | 738700 |
| 2022-04-28 | 65.38 | $59.10 | 319000 |
| 2022-04-27 | 65.64 | $59.89 | 497700 |
| 2022-04-26 | 65.81 | $61.52 | 260400 |
| 2022-04-25 | 65.87 | $63.93 | 296800 |
| 2022-04-22 | 65.78 | $63.97 | 380100 |
| 2022-04-21 | 65.71 | $64.49 | 168400 |
| 2022-04-20 | 65.65 | $64.83 | 190000 |
| 2022-04-19 | 65.52 | $63.66 | 224900 |
| 2022-04-18 | 65.40 | $64.85 | 104400 |
| 2022-04-14 | 65.31 | $66.72 | 294200 |
| 2022-04-13 | 65.14 | $65.87 | 287500 |
| 2022-04-12 | 64.99 | $66.12 | 203100 |
| 2022-04-11 | 64.69 | $67.47 | 328300 |
| 2022-04-08 | 64.36 | $70.10 | 782000 |
| 2022-04-07 | 63.85 | $71.59 | 292500 |
| 2022-04-06 | 63.27 | $70.64 | 541200 |
| 2022-04-05 | 62.78 | $68.75 | 700500 |
| 2022-04-04 | 62.30 | $66.99 | 332100 |
| 2022-04-01 | 61.91 | $65.13 | 881300 |
| 2022-03-31 | 61.72 | $62.02 | 215500 |
| 2022-03-30 | 61.72 | $64.26 | 213900 |
| 2022-03-29 | 61.73 | $63.33 | 129400 |
| 2022-03-28 | 61.88 | $62.61 | 124100 |
| 2022-03-25 | 62.06 | $62.17 | 145800 |
| 2022-03-24 | 62.23 | $62.56 | 189000 |
| 2022-03-23 | 62.38 | $63.39 | 262300 |
| 2022-03-22 | 62.43 | $62.15 | 199800 |
| 2022-03-21 | 62.58 | $61.25 | 240400 |
| 2022-03-18 | 62.83 | $63.15 | 273800 |
| 2022-03-17 | 63.02 | $63.34 | 182200 |
| 2022-03-16 | 63.22 | $62.75 | 208800 |
| 2022-03-15 | 63.42 | $60.16 | 299800 |
| 2022-03-14 | 63.64 | $60.94 | 366100 |
| 2022-03-11 | 63.84 | $59.86 | 232600 |
| 2022-03-10 | 64.21 | $60.02 | 190200 |
| 2022-03-09 | 64.56 | $60.82 | 231900 |
| 2022-03-08 | 64.84 | $59.19 | 511300 |
| 2022-03-07 | 65.22 | $59.00 | 462300 |
| 2022-03-04 | 65.62 | $61.44 | 256500 |
| 2022-03-03 | 65.75 | $61.96 | 214200 |
| 2022-03-02 | 65.94 | $64.44 | 304900 |
| 2022-03-01 | 66.14 | $66.30 | 366500 |
| 2022-02-28 | 66.20 | $66.23 | 355000 |
| 2022-02-25 | 66.26 | $65.74 | 342800 |
| 2022-02-24 | 66.24 | $65.56 | 319700 |
| 2022-02-23 | 65.63 | $64.35 | 234700 |
| 2022-02-22 | 65.08 | $65.07 | 275500 |
| 2022-02-18 | 64.55 | $66.31 | 150600 |
| 2022-02-17 | 64.09 | $66.90 | 178600 |
| 2022-02-16 | 63.57 | $67.33 | 286000 |
| 2022-02-15 | 62.94 | $66.78 | 503700 |
| 2022-02-14 | 62.29 | $64.51 | 184000 |
| 2022-02-11 | 61.83 | $65.08 | 207300 |
| 2022-02-10 | 61.18 | $67.22 | 387000 |
| 2022-02-09 | 60.42 | $66.91 | 238300 |
| 2022-02-08 | 59.69 | $66.40 | 203400 |
| 2022-02-07 | 58.94 | $66.77 | 241500 |
| 2022-02-04 | 58.19 | $67.05 | 556600 |
| 2022-02-03 | 57.43 | $64.10 | 331000 |
| 2022-02-02 | 56.81 | $65.70 | 434000 |
| 2022-02-01 | 56.24 | $68.50 | 522800 |
| 2022-01-31 | 55.56 | $67.50 | 697600 |
| 2022-01-28 | 54.94 | $67.45 | 969500 |
| 2022-01-27 | 54.34 | $65.30 | 2.8M |
| 2022-01-26 | 53.82 | $53.32 | 677400 |
| 2022-01-25 | 53.89 | $53.34 | 418200 |
| 2022-01-24 | 54.00 | $54.45 | 584500 |
| 2022-01-21 | 54.08 | $57.17 | 943000 |
| 2022-01-20 | 53.99 | $56.46 | 871500 |
| 2022-01-19 | 53.96 | $54.76 | 305300 |
| 2022-01-18 | 53.92 | $53.84 | 308900 |
| 2022-01-14 | 53.96 | $55.19 | 436200 |
| 2022-01-13 | 53.88 | $52.11 | 287100 |
| 2022-01-12 | 53.90 | $52.04 | 218500 |
| 2022-01-11 | 53.81 | $52.40 | 146900 |
| 2022-01-10 | 53.66 | $51.32 | 217300 |
| 2022-01-07 | 53.55 | $51.82 | 196200 |
| 2022-01-06 | 53.44 | $51.84 | 160400 |
| 2022-01-05 | 53.41 | $51.75 | 255800 |
| 2022-01-04 | 53.42 | $54.23 | 145800 |
| 2022-01-03 | 53.17 | $54.90 | 305900 |
| 2021-12-31 | 52.78 | $55.13 | 191400 |
| 2021-12-30 | 52.44 | $55.48 | 231300 |
| 2021-12-29 | 52.08 | $54.75 | 95400 |
| 2021-12-28 | 51.77 | $54.81 | 157300 |
| 2021-12-27 | 51.44 | $55.56 | 92700 |
| 2021-12-23 | 51.11 | $55.94 | 236900 |
| 2021-12-22 | 50.79 | $55.50 | 102700 |
| 2021-12-21 | 50.44 | $55.84 | 220500 |
| 2021-12-20 | 50.11 | $53.96 | 234800 |
| 2021-12-17 | 49.99 | $54.57 | 623200 |
| 2021-12-16 | 49.78 | $53.73 | 285700 |
| 2021-12-15 | 49.65 | $52.38 | 399500 |
| 2021-12-14 | 49.65 | $50.29 | 290300 |
| 2021-12-13 | 49.77 | $49.40 | 266700 |
| 2021-12-10 | 49.95 | $49.04 | 285700 |
| 2021-12-09 | 50.16 | $49.77 | 399400 |
| 2021-12-08 | 50.39 | $51.25 | 245000 |
| 2021-12-07 | 50.65 | $51.83 | 390500 |
| 2021-12-06 | 50.91 | $49.35 | 392100 |
| 2021-12-03 | 51.16 | $47.03 | 434900 |
| 2021-12-02 | 51.59 | $48.29 | 290000 |
| 2021-12-01 | 51.99 | $48.29 | 189300 |
| 2021-11-30 | 52.29 | $48.58 | 149400 |
| 2021-11-29 | 52.58 | $48.24 | 200800 |
| 2021-11-26 | 52.82 | $48.84 | 188700 |
| 2021-11-24 | 53.01 | $49.62 | 131300 |
| 2021-11-23 | 53.11 | $48.46 | 328100 |
| 2021-11-22 | 53.32 | $49.30 | 203600 |
| 2021-11-19 | 53.43 | $51.46 | 242300 |
| 2021-11-18 | 53.40 | $50.49 | 228700 |
| 2021-11-17 | 53.47 | $51.16 | 802000 |
| 2021-11-16 | 53.50 | $52.30 | 201200 |
| 2021-11-15 | 53.50 | $52.79 | 218200 |
| 2021-11-12 | 53.44 | $52.82 | 174100 |
| 2021-11-11 | 53.48 | $53.40 | 226400 |
| 2021-11-10 | 53.52 | $54.28 | 190300 |
| 2021-11-09 | 53.51 | $56.44 | 180900 |
| 2021-11-08 | 53.19 | $57.12 | 326200 |
| 2021-11-05 | 52.82 | $54.28 | 311300 |
| 2021-11-04 | 52.60 | $55.64 | 328100 |
| 2021-11-03 | 52.33 | $56.32 | 333900 |
| 2021-11-02 | 51.99 | $54.28 | 190600 |
| 2021-11-01 | 51.80 | $54.40 | 143900 |
| 2021-10-29 | 51.64 | $52.99 | 147300 |
| 2021-10-28 | 51.67 | $52.63 | 106200 |
| 2021-10-27 | 51.67 | $51.71 | 89200 |
| 2021-10-26 | 51.69 | $52.50 | 152400 |
| 2021-10-25 | 51.70 | $51.55 | 141900 |
| 2021-10-22 | 51.84 | $50.93 | 142600 |
| 2021-10-21 | 51.96 | $51.94 | 188700 |
| 2021-10-20 | 52.07 | $51.61 | 134400 |
| 2021-10-19 | 52.19 | $52.40 | 94600 |
| 2021-10-18 | 52.27 | $51.65 | 181200 |
| 2021-10-15 | 52.43 | $53.52 | 107600 |
| 2021-10-14 | 52.54 | $54.21 | 249200 |
| 2021-10-13 | 52.59 | $54.09 | 435100 |
| 2021-10-12 | 52.66 | $50.09 | 201500 |
| 2021-10-11 | 53.00 | $49.71 | 161300 |
| 2021-10-08 | 53.40 | $49.81 | 94200 |
| 2021-10-07 | 53.82 | $50.24 | 262900 |
| 2021-10-06 | 54.30 | $49.47 | 331600 |
| 2021-10-05 | 54.87 | $50.57 | 364100 |
| 2021-10-04 | 55.39 | $51.17 | 324100 |
| 2021-10-01 | 55.85 | $53.59 | 165900 |
| 2021-09-30 | 56.22 | $52.61 | 287400 |
| 2021-09-29 | 56.55 | $52.17 | 161000 |
| 2021-09-28 | 56.88 | $52.76 | 181200 |
| 2021-09-27 | 56.99 | $54.19 | 190200 |
| 2021-09-24 | 57.07 | $53.45 | 149300 |
| 2021-09-23 | 57.22 | $54.12 | 154300 |
| 2021-09-22 | 57.37 | $53.98 | 210600 |
| 2021-09-21 | 57.53 | $54.04 | 240800 |
| 2021-09-20 | 57.69 | $54.83 | 186200 |
| 2021-09-17 | 57.72 | $55.64 | 294000 |
| 2021-09-16 | 57.76 | $55.29 | 182700 |
| 2021-09-15 | 57.95 | $55.46 | 528900 |
| 2021-09-14 | 58.15 | $56.81 | 168300 |
| 2021-09-13 | 58.24 | $57.78 | 207400 |
| 2021-09-10 | 58.28 | $58.13 | 322600 |
| 2021-09-09 | 58.32 | $59.92 | 186500 |
| 2021-09-08 | 58.25 | $60.95 | 185500 |
| 2021-09-07 | 58.16 | $60.96 | 201900 |
| 2021-09-03 | 58.09 | $60.22 | 151100 |
| 2021-09-02 | 58.08 | $61.12 | 446400 |
| 2021-09-01 | 58.03 | $59.10 | 215300 |
| 2021-08-31 | 58.11 | $58.82 | 879700 |
| 2021-08-30 | 58.22 | $54.97 | 142500 |
| 2021-08-27 | 58.54 | $55.90 | 204400 |
| 2021-08-26 | 58.78 | $56.41 | 225600 |
| 2021-08-25 | 58.98 | $57.03 | 339100 |
| 2021-08-24 | 59.18 | $57.14 | 426600 |
| 2021-08-23 | 59.35 | $57.32 | 205500 |
| 2021-08-20 | 59.48 | $55.43 | 483500 |
| 2021-08-19 | 59.71 | $56.48 | 282600 |
| 2021-08-18 | 59.89 | $59.07 | 216200 |
| 2021-08-17 | 59.97 | $59.52 | 217000 |
| 2021-08-16 | 59.99 | $58.51 | 241000 |
| 2021-08-13 | 60.07 | $58.69 | 198200 |
| 2021-08-12 | 60.14 | $58.87 | 198800 |
| 2021-08-11 | 60.05 | $58.51 | 122500 |
| 2021-08-10 | 60.42 | $59.16 | 152000 |
| 2021-08-09 | 60.81 | $59.45 | 257300 |
| 2021-08-06 | 61.26 | $60.14 | 166700 |
| 2021-08-05 | 61.69 | $60.06 | 227400 |
| 2021-08-04 | 62.00 | $60.73 | 461800 |
| 2021-08-03 | 62.30 | $61.00 | 147400 |
| 2021-08-02 | 62.67 | $61.46 | 293700 |
| 2021-07-30 | 63.05 | $60.54 | 148800 |
| 2021-07-29 | 63.53 | $60.54 | 162000 |
| 2021-07-28 | 63.95 | $61.07 | 445400 |
| 2021-07-27 | 64.40 | $60.37 | 323000 |
| 2021-07-26 | 64.97 | $60.08 | 141700 |
| 2021-07-23 | 65.57 | $59.91 | 173300 |
| 2021-07-22 | 66.02 | $60.11 | 167600 |
| 2021-07-21 | 66.47 | $60.70 | 479600 |
| 2021-07-20 | 67.02 | $59.85 | 385600 |
| 2021-07-19 | 67.70 | $60.10 | 1.4M |
Exponential Moving Average EMA
Weighted average giving more weight to recent prices
Latest Value
29.59
2026-07-16
Close Price
$29.60
Vol: 200610
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
23.69
Average
39.08
Maximum
67.09
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 29.59 | $29.60 | 200610 |
| 2026-07-15 | 29.59 | $29.48 | 81700 |
| 2026-07-14 | 29.60 | $29.47 | 169337 |
| 2026-07-13 | 29.62 | $29.80 | 156907 |
| 2026-07-10 | 29.60 | $30.27 | 136739 |
| 2026-07-09 | 29.53 | $30.59 | 119133 |
| 2026-07-08 | 29.42 | $30.81 | 98746 |
| 2026-07-07 | 29.27 | $30.58 | 156200 |
| 2026-07-06 | 29.13 | $30.35 | 101600 |
| 2026-07-02 | 29.01 | $30.39 | 159237 |
| 2026-07-01 | 28.86 | $29.60 | 293721 |
| 2026-06-30 | 28.78 | $29.98 | 166200 |
| 2026-06-29 | 28.66 | $29.67 | 122617 |
| 2026-06-26 | 28.55 | $29.48 | 130100 |
| 2026-06-25 | 28.45 | $28.84 | 112443 |
| 2026-06-24 | 28.41 | $29.01 | 153112 |
| 2026-06-23 | 28.35 | $29.05 | 149700 |
| 2026-06-22 | 28.27 | $28.94 | 138500 |
| 2026-06-18 | 28.20 | $28.30 | 159500 |
| 2026-06-17 | 28.19 | $28.37 | 125300 |
| 2026-06-16 | 28.17 | $28.18 | 200000 |
| 2026-06-15 | 28.17 | $28.66 | 383500 |
| 2026-06-12 | 28.12 | $28.90 | 91349 |
| 2026-06-11 | 28.04 | $28.94 | 161242 |
| 2026-06-10 | 27.94 | $28.61 | 291518 |
| 2026-06-09 | 27.87 | $28.27 | 192521 |
| 2026-06-08 | 27.83 | $27.83 | 214729 |
| 2026-06-05 | 27.83 | $28.02 | 138611 |
| 2026-06-04 | 27.81 | $28.11 | 148928 |
| 2026-06-03 | 27.78 | $27.51 | 404700 |
| 2026-06-02 | 27.81 | $27.27 | 303524 |
| 2026-06-01 | 27.87 | $27.54 | 214500 |
| 2026-05-29 | 27.90 | $28.35 | 117841 |
| 2026-05-28 | 27.85 | $28.32 | 93241 |
| 2026-05-27 | 27.81 | $27.73 | 156226 |
| 2026-05-26 | 27.81 | $27.67 | 69614 |
| 2026-05-22 | 27.83 | $27.49 | 123617 |
| 2026-05-21 | 27.86 | $27.77 | 193846 |
| 2026-05-20 | 27.87 | $27.40 | 146249 |
| 2026-05-19 | 27.92 | $26.61 | 177425 |
| 2026-05-18 | 28.06 | $26.69 | 212600 |
| 2026-05-15 | 28.21 | $27.05 | 152100 |
| 2026-05-14 | 28.33 | $27.49 | 130546 |
| 2026-05-13 | 28.42 | $28.14 | 378600 |
| 2026-05-12 | 28.45 | $27.33 | 107000 |
| 2026-05-11 | 28.56 | $27.45 | 194448 |
| 2026-05-08 | 28.68 | $28.59 | 88700 |
| 2026-05-07 | 28.69 | $27.73 | 288100 |
| 2026-05-06 | 28.79 | $28.81 | 91800 |
| 2026-05-05 | 28.79 | $28.39 | 75950 |
| 2026-05-04 | 28.83 | $28.46 | 309500 |
| 2026-05-01 | 28.87 | $28.00 | 107800 |
| 2026-04-30 | 28.96 | $27.83 | 189300 |
| 2026-04-29 | 29.08 | $27.86 | 222800 |
| 2026-04-28 | 29.21 | $28.42 | 139900 |
| 2026-04-27 | 29.29 | $28.47 | 141400 |
| 2026-04-24 | 29.38 | $28.60 | 102900 |
| 2026-04-23 | 29.46 | $28.68 | 106300 |
| 2026-04-22 | 29.54 | $29.14 | 82800 |
| 2026-04-21 | 29.59 | $28.91 | 180200 |
| 2026-04-20 | 29.66 | $29.28 | 67800 |
| 2026-04-17 | 29.70 | $29.28 | 91100 |
| 2026-04-16 | 29.74 | $28.86 | 120900 |
| 2026-04-15 | 29.83 | $29.16 | 131100 |
| 2026-04-14 | 29.91 | $28.88 | 176700 |
| 2026-04-13 | 30.01 | $28.56 | 131800 |
| 2026-04-10 | 30.17 | $28.40 | 137100 |
| 2026-04-09 | 30.35 | $28.56 | 112200 |
| 2026-04-08 | 30.54 | $28.89 | 92700 |
| 2026-04-07 | 30.71 | $28.93 | 249500 |
| 2026-04-06 | 30.90 | $29.40 | 97100 |
| 2026-04-02 | 31.06 | $29.42 | 176200 |
| 2026-04-01 | 31.23 | $29.76 | 348300 |
| 2026-03-31 | 31.39 | $30.00 | 463100 |
| 2026-03-30 | 31.53 | $28.84 | 134600 |
| 2026-03-27 | 31.82 | $28.93 | 371300 |
| 2026-03-26 | 32.12 | $29.97 | 176100 |
| 2026-03-25 | 32.35 | $30.64 | 381000 |
| 2026-03-24 | 32.53 | $29.80 | 617400 |
| 2026-03-23 | 32.82 | $31.90 | 99500 |
| 2026-03-20 | 32.91 | $32.01 | 134800 |
| 2026-03-19 | 33.01 | $32.53 | 96100 |
| 2026-03-18 | 33.06 | $32.17 | 70500 |
| 2026-03-17 | 33.15 | $33.25 | 80000 |
| 2026-03-16 | 33.14 | $32.70 | 64300 |
| 2026-03-13 | 33.19 | $31.71 | 177000 |
| 2026-03-12 | 33.34 | $31.93 | 291800 |
| 2026-03-11 | 33.49 | $32.60 | 191000 |
| 2026-03-10 | 33.59 | $33.21 | 81200 |
| 2026-03-09 | 33.62 | $33.06 | 83900 |
| 2026-03-06 | 33.68 | $32.92 | 130000 |
| 2026-03-05 | 33.76 | $33.38 | 180700 |
| 2026-03-04 | 33.81 | $33.69 | 96100 |
| 2026-03-03 | 33.82 | $33.05 | 99000 |
| 2026-03-02 | 33.90 | $34.09 | 75700 |
| 2026-02-27 | 33.88 | $33.66 | 65900 |
| 2026-02-26 | 33.90 | $33.49 | 178200 |
| 2026-02-25 | 33.94 | $34.02 | 118300 |
| 2026-02-24 | 33.94 | $34.36 | 258400 |
| 2026-02-23 | 33.89 | $33.87 | 73100 |
| 2026-02-20 | 33.89 | $33.77 | 71300 |
| 2026-02-19 | 33.91 | $34.18 | 45000 |
| 2026-02-18 | 33.88 | $34.59 | 119200 |
| 2026-02-17 | 33.80 | $33.93 | 151600 |
| 2026-02-13 | 33.79 | $33.92 | 116500 |
| 2026-02-12 | 33.78 | $33.43 | 78200 |
| 2026-02-11 | 33.81 | $34.06 | 64900 |
| 2026-02-10 | 33.79 | $33.93 | 46900 |
| 2026-02-09 | 33.77 | $33.60 | 45000 |
| 2026-02-06 | 33.79 | $33.36 | 71200 |
| 2026-02-05 | 33.83 | $33.38 | 76800 |
| 2026-02-04 | 33.88 | $34.63 | 109400 |
| 2026-02-03 | 33.80 | $34.60 | 161500 |
| 2026-02-02 | 33.72 | $34.23 | 65500 |
| 2026-01-30 | 33.67 | $33.88 | 95500 |
| 2026-01-29 | 33.64 | $34.13 | 57000 |
| 2026-01-28 | 33.59 | $34.10 | 55300 |
| 2026-01-27 | 33.54 | $34.64 | 90900 |
| 2026-01-26 | 33.42 | $34.54 | 59800 |
| 2026-01-23 | 33.31 | $34.40 | 109300 |
| 2026-01-22 | 33.19 | $34.40 | 122300 |
| 2026-01-21 | 33.06 | $33.48 | 162300 |
| 2026-01-20 | 33.02 | $33.48 | 230300 |
| 2026-01-16 | 32.97 | $33.52 | 154300 |
| 2026-01-15 | 32.91 | $34.03 | 102100 |
| 2026-01-14 | 32.80 | $34.12 | 223900 |
| 2026-01-13 | 32.66 | $33.25 | 158800 |
| 2026-01-12 | 32.59 | $33.11 | 122100 |
| 2026-01-09 | 32.54 | $33.11 | 96900 |
| 2026-01-08 | 32.48 | $32.99 | 102600 |
| 2026-01-07 | 32.42 | $33.04 | 79100 |
| 2026-01-06 | 32.36 | $32.52 | 155100 |
| 2026-01-05 | 32.34 | $32.74 | 244500 |
| 2026-01-02 | 32.30 | $32.97 | 72100 |
| 2025-12-31 | 32.23 | $32.70 | 49700 |
| 2025-12-30 | 32.18 | $32.61 | 77000 |
| 2025-12-29 | 32.14 | $33.12 | 104400 |
| 2025-12-26 | 32.03 | $33.03 | 61200 |
| 2025-12-24 | 31.93 | $32.99 | 57200 |
| 2025-12-23 | 31.82 | $32.94 | 77900 |
| 2025-12-22 | 31.70 | $32.48 | 114600 |
| 2025-12-19 | 31.62 | $32.36 | 240600 |
| 2025-12-18 | 31.54 | $31.63 | 69800 |
| 2025-12-17 | 31.53 | $31.53 | 55500 |
| 2025-12-16 | 31.53 | $31.08 | 73400 |
| 2025-12-15 | 31.57 | $31.11 | 109000 |
| 2025-12-12 | 31.62 | $31.69 | 62700 |
| 2025-12-11 | 31.62 | $32.57 | 133200 |
| 2025-12-10 | 31.52 | $32.33 | 104100 |
| 2025-12-09 | 31.43 | $31.63 | 66400 |
| 2025-12-08 | 31.41 | $31.49 | 79600 |
| 2025-12-05 | 31.40 | $31.59 | 40700 |
| 2025-12-04 | 31.38 | $31.77 | 53000 |
| 2025-12-03 | 31.34 | $31.77 | 57800 |
| 2025-12-02 | 31.29 | $31.35 | 70500 |
| 2025-12-01 | 31.29 | $31.13 | 187000 |
| 2025-11-28 | 31.31 | $31.32 | 41000 |
| 2025-11-26 | 31.30 | $31.13 | 57000 |
| 2025-11-25 | 31.32 | $31.12 | 85000 |
| 2025-11-24 | 31.34 | $31.05 | 66600 |
| 2025-11-21 | 31.37 | $30.66 | 87900 |
| 2025-11-20 | 31.45 | $30.24 | 136600 |
| 2025-11-19 | 31.58 | $30.49 | 143300 |
| 2025-11-18 | 31.69 | $30.42 | 156400 |
| 2025-11-17 | 31.83 | $30.76 | 253900 |
| 2025-11-14 | 31.94 | $31.29 | 173900 |
| 2025-11-13 | 32.01 | $31.49 | 236200 |
| 2025-11-12 | 32.06 | $32.31 | 201300 |
| 2025-11-11 | 32.03 | $32.85 | 112000 |
| 2025-11-10 | 31.95 | $32.45 | 156900 |
| 2025-11-07 | 31.90 | $31.53 | 200900 |
| 2025-11-06 | 31.93 | $31.20 | 304600 |
| 2025-11-05 | 32.01 | $29.89 | 173600 |
| 2025-11-04 | 32.24 | $30.46 | 106700 |
| 2025-11-03 | 32.42 | $30.98 | 188500 |
| 2025-10-31 | 32.57 | $31.78 | 100600 |
| 2025-10-30 | 32.66 | $31.34 | 118700 |
| 2025-10-29 | 32.80 | $30.92 | 108100 |
| 2025-10-28 | 32.99 | $31.34 | 188700 |
| 2025-10-27 | 33.17 | $31.05 | 265900 |
| 2025-10-24 | 33.39 | $31.96 | 134300 |
| 2025-10-23 | 33.54 | $32.03 | 184400 |
| 2025-10-22 | 33.70 | $31.87 | 307200 |
| 2025-10-21 | 33.89 | $31.43 | 1.1M |
| 2025-10-20 | 34.15 | $34.39 | 75600 |
| 2025-10-17 | 34.13 | $34.51 | 137100 |
| 2025-10-16 | 34.09 | $34.09 | 177900 |
| 2025-10-15 | 34.09 | $34.04 | 139900 |
| 2025-10-14 | 34.09 | $33.50 | 95300 |
| 2025-10-13 | 34.15 | $33.92 | 320100 |
| 2025-10-10 | 34.18 | $34.10 | 285800 |
| 2025-10-09 | 34.19 | $34.02 | 72200 |
| 2025-10-08 | 34.20 | $34.50 | 97000 |
| 2025-10-07 | 34.17 | $34.93 | 175000 |
| 2025-10-06 | 34.09 | $35.55 | 534100 |
| 2025-10-03 | 33.94 | $37.62 | 604100 |
| 2025-10-02 | 33.55 | $35.88 | 505300 |
| 2025-10-01 | 33.31 | $35.04 | 243200 |
| 2025-09-30 | 33.12 | $34.64 | 234200 |
| 2025-09-29 | 32.96 | $34.43 | 309600 |
| 2025-09-26 | 32.81 | $33.78 | 179000 |
| 2025-09-25 | 32.71 | $32.66 | 82000 |
| 2025-09-24 | 32.71 | $33.04 | 123300 |
| 2025-09-23 | 32.68 | $33.54 | 51100 |
| 2025-09-22 | 32.59 | $33.69 | 79000 |
| 2025-09-19 | 32.47 | $34.14 | 249500 |
| 2025-09-18 | 32.29 | $33.24 | 154700 |
| 2025-09-17 | 32.19 | $32.26 | 121800 |
| 2025-09-16 | 32.19 | $32.02 | 128900 |
| 2025-09-15 | 32.20 | $31.88 | 76900 |
| 2025-09-12 | 32.24 | $32.02 | 63600 |
| 2025-09-11 | 32.26 | $32.55 | 72900 |
| 2025-09-10 | 32.23 | $32.34 | 70200 |
| 2025-09-09 | 32.22 | $32.67 | 98300 |
| 2025-09-08 | 32.17 | $33.55 | 197700 |
| 2025-09-05 | 32.03 | $33.36 | 316600 |
| 2025-09-04 | 31.89 | $31.91 | 231800 |
| 2025-09-03 | 31.88 | $31.26 | 410300 |
| 2025-09-02 | 31.95 | $31.16 | 138100 |
| 2025-08-29 | 32.03 | $31.44 | 114300 |
| 2025-08-28 | 32.10 | $32.41 | 200400 |
| 2025-08-27 | 32.06 | $32.91 | 207300 |
| 2025-08-26 | 31.97 | $31.79 | 158200 |
| 2025-08-25 | 31.99 | $31.44 | 171600 |
| 2025-08-22 | 32.05 | $32.00 | 161100 |
| 2025-08-21 | 32.06 | $31.92 | 208000 |
| 2025-08-20 | 32.07 | $31.76 | 248300 |
| 2025-08-19 | 32.10 | $32.10 | 272200 |
| 2025-08-18 | 32.11 | $32.91 | 304800 |
| 2025-08-15 | 32.02 | $32.47 | 319000 |
| 2025-08-14 | 31.97 | $31.79 | 715700 |
| 2025-08-13 | 31.99 | $32.30 | 293500 |
| 2025-08-12 | 31.96 | $31.67 | 240200 |
| 2025-08-11 | 31.99 | $31.50 | 222400 |
| 2025-08-08 | 32.04 | $32.56 | 281200 |
| 2025-08-07 | 31.99 | $32.88 | 189400 |
| 2025-08-06 | 31.89 | $32.80 | 416100 |
| 2025-08-05 | 31.80 | $32.99 | 429300 |
| 2025-08-04 | 31.67 | $33.39 | 251600 |
| 2025-08-01 | 31.49 | $32.71 | 261900 |
| 2025-07-31 | 31.36 | $32.82 | 294400 |
| 2025-07-30 | 31.21 | $33.27 | 393200 |
| 2025-07-29 | 30.99 | $32.82 | 922300 |
| 2025-07-28 | 30.80 | $32.79 | 475000 |
| 2025-07-25 | 30.59 | $32.65 | 504600 |
| 2025-07-24 | 30.38 | $30.85 | 1.2M |
| 2025-07-23 | 30.33 | $33.29 | 318200 |
| 2025-07-22 | 30.01 | $32.78 | 629500 |
| 2025-07-21 | 29.72 | $32.14 | 437500 |
| 2025-07-18 | 29.47 | $31.14 | 306500 |
| 2025-07-17 | 29.29 | $30.66 | 147200 |
| 2025-07-16 | 29.15 | $30.25 | 259000 |
| 2025-07-15 | 29.03 | $30.27 | 524500 |
| 2025-07-14 | 28.90 | $30.51 | 172700 |
| 2025-07-11 | 28.73 | $30.30 | 124700 |
| 2025-07-10 | 28.57 | $30.49 | 337100 |
| 2025-07-09 | 28.36 | $29.85 | 276000 |
| 2025-07-08 | 28.21 | $28.81 | 192900 |
| 2025-07-07 | 28.14 | $28.49 | 122900 |
| 2025-07-03 | 28.11 | $28.83 | 147600 |
| 2025-07-02 | 28.03 | $28.55 | 143700 |
| 2025-07-01 | 27.98 | $27.87 | 155200 |
| 2025-06-30 | 27.99 | $27.99 | 134000 |
| 2025-06-27 | 27.99 | $27.98 | 183100 |
| 2025-06-26 | 27.99 | $28.07 | 150400 |
| 2025-06-25 | 27.98 | $27.71 | 175400 |
| 2025-06-24 | 28.01 | $27.66 | 199100 |
| 2025-06-23 | 28.05 | $27.05 | 472300 |
| 2025-06-20 | 28.15 | $27.42 | 322500 |
| 2025-06-18 | 28.23 | $28.22 | 367200 |
| 2025-06-17 | 28.23 | $27.92 | 479200 |
| 2025-06-16 | 28.26 | $28.80 | 348000 |
| 2025-06-13 | 28.20 | $28.76 | 322200 |
| 2025-06-12 | 28.14 | $28.87 | 146300 |
| 2025-06-11 | 28.07 | $28.35 | 113800 |
| 2025-06-10 | 28.04 | $28.31 | 291100 |
| 2025-06-09 | 28.01 | $28.09 | 159500 |
| 2025-06-06 | 28.00 | $27.73 | 419600 |
| 2025-06-05 | 28.03 | $27.96 | 132000 |
| 2025-06-04 | 28.04 | $28.62 | 98500 |
| 2025-06-03 | 27.98 | $28.64 | 126500 |
| 2025-06-02 | 27.91 | $29.20 | 150400 |
| 2025-05-30 | 27.77 | $28.76 | 526500 |
| 2025-05-29 | 27.67 | $29.09 | 132300 |
| 2025-05-28 | 27.52 | $29.13 | 178300 |
| 2025-05-27 | 27.35 | $28.97 | 272200 |
| 2025-05-23 | 27.17 | $28.73 | 210700 |
| 2025-05-22 | 27.01 | $28.78 | 632600 |
| 2025-05-21 | 26.83 | $28.99 | 534700 |
| 2025-05-20 | 26.60 | $28.90 | 494400 |
| 2025-05-19 | 26.35 | $27.91 | 248200 |
| 2025-05-16 | 26.19 | $27.75 | 421400 |
| 2025-05-15 | 26.03 | $26.86 | 554500 |
| 2025-05-14 | 25.94 | $26.50 | 786200 |
| 2025-05-13 | 25.88 | $26.84 | 2.1M |
| 2025-05-12 | 25.78 | $25.07 | 326800 |
| 2025-05-09 | 25.85 | $25.32 | 259400 |
| 2025-05-08 | 25.91 | $25.50 | 602800 |
| 2025-05-07 | 25.95 | $25.80 | 521300 |
| 2025-05-06 | 25.97 | $26.27 | 286300 |
| 2025-05-05 | 25.94 | $27.15 | 289700 |
| 2025-05-02 | 25.81 | $27.34 | 329300 |
| 2025-05-01 | 25.65 | $26.78 | 126000 |
| 2025-04-30 | 25.53 | $26.92 | 485100 |
| 2025-04-29 | 25.38 | $26.92 | 283300 |
| 2025-04-28 | 25.22 | $26.87 | 603300 |
| 2025-04-25 | 25.05 | $26.86 | 384300 |
| 2025-04-24 | 24.86 | $26.49 | 648000 |
| 2025-04-23 | 24.69 | $25.50 | 458100 |
| 2025-04-22 | 24.60 | $25.08 | 434400 |
| 2025-04-21 | 24.55 | $24.64 | 152200 |
| 2025-04-17 | 24.54 | $24.66 | 252000 |
| 2025-04-16 | 24.53 | $24.50 | 265200 |
| 2025-04-15 | 24.53 | $23.88 | 496600 |
| 2025-04-14 | 24.60 | $24.20 | 1.8M |
| 2025-04-11 | 24.64 | $24.01 | 706800 |
| 2025-04-10 | 24.71 | $23.78 | 221900 |
| 2025-04-09 | 24.80 | $24.34 | 391800 |
| 2025-04-08 | 24.85 | $23.52 | 351400 |
| 2025-04-07 | 24.99 | $23.04 | 538000 |
| 2025-04-04 | 25.20 | $23.75 | 279000 |
| 2025-04-03 | 25.35 | $24.11 | 239900 |
| 2025-04-02 | 25.48 | $24.50 | 273200 |
| 2025-04-01 | 25.59 | $24.77 | 183600 |
| 2025-03-31 | 25.67 | $25.12 | 194700 |
| 2025-03-28 | 25.73 | $25.46 | 81500 |
| 2025-03-27 | 25.76 | $25.50 | 134000 |
| 2025-03-26 | 25.79 | $25.13 | 156700 |
| 2025-03-25 | 25.86 | $25.53 | 148000 |
| 2025-03-24 | 25.89 | $25.95 | 87500 |
| 2025-03-21 | 25.88 | $25.82 | 183900 |
| 2025-03-20 | 25.89 | $25.72 | 125200 |
| 2025-03-19 | 25.91 | $26.10 | 143700 |
| 2025-03-18 | 25.89 | $25.84 | 156600 |
| 2025-03-17 | 25.89 | $26.02 | 155500 |
| 2025-03-14 | 25.88 | $26.01 | 90000 |
| 2025-03-13 | 25.86 | $25.99 | 146300 |
| 2025-03-12 | 25.85 | $26.55 | 160800 |
| 2025-03-11 | 25.78 | $25.63 | 211800 |
| 2025-03-10 | 25.79 | $25.83 | 173100 |
| 2025-03-07 | 25.79 | $26.58 | 187600 |
| 2025-03-06 | 25.71 | $26.55 | 162500 |
| 2025-03-05 | 25.62 | $26.06 | 202700 |
| 2025-03-04 | 25.57 | $25.73 | 283600 |
| 2025-03-03 | 25.55 | $25.99 | 205100 |
| 2025-02-28 | 25.51 | $26.08 | 285500 |
| 2025-02-27 | 25.45 | $26.33 | 193200 |
| 2025-02-26 | 25.36 | $26.40 | 191500 |
| 2025-02-25 | 25.25 | $26.50 | 132100 |
| 2025-02-24 | 25.11 | $26.56 | 248200 |
| 2025-02-21 | 24.96 | $26.74 | 286500 |
| 2025-02-20 | 24.77 | $26.73 | 208000 |
| 2025-02-19 | 24.57 | $26.69 | 252800 |
| 2025-02-18 | 24.34 | $26.54 | 747400 |
| 2025-02-14 | 24.11 | $25.44 | 293200 |
| 2025-02-13 | 23.97 | $25.49 | 544600 |
| 2025-02-12 | 23.81 | $24.97 | 616500 |
| 2025-02-11 | 23.69 | $23.29 | 179500 |
| 2025-02-10 | 23.73 | $22.99 | 239900 |
| 2025-02-07 | 23.81 | $22.78 | 351200 |
| 2025-02-06 | 23.92 | $22.89 | 309500 |
| 2025-02-05 | 24.03 | $22.71 | 294500 |
| 2025-02-04 | 24.17 | $22.69 | 613700 |
| 2025-02-03 | 24.33 | $22.82 | 459300 |
| 2025-01-31 | 24.48 | $23.00 | 206400 |
| 2025-01-30 | 24.64 | $23.01 | 237600 |
| 2025-01-29 | 24.81 | $23.17 | 529300 |
| 2025-01-28 | 24.98 | $23.49 | 315000 |
| 2025-01-27 | 25.14 | $23.61 | 140600 |
| 2025-01-24 | 25.30 | $23.70 | 292700 |
| 2025-01-23 | 25.47 | $23.74 | 248200 |
| 2025-01-22 | 25.65 | $23.93 | 111200 |
| 2025-01-21 | 25.84 | $23.83 | 296600 |
| 2025-01-17 | 26.05 | $23.76 | 216600 |
| 2025-01-16 | 26.29 | $23.90 | 335100 |
| 2025-01-15 | 26.54 | $23.77 | 243900 |
| 2025-01-14 | 26.83 | $23.98 | 447000 |
| 2025-01-13 | 27.13 | $24.24 | 410800 |
| 2025-01-10 | 27.44 | $25.65 | 619500 |
| 2025-01-08 | 27.62 | $28.17 | 645100 |
| 2025-01-07 | 27.57 | $28.79 | 117700 |
| 2025-01-06 | 27.44 | $28.39 | 104200 |
| 2025-01-03 | 27.34 | $28.42 | 95500 |
| 2025-01-02 | 27.22 | $27.90 | 147600 |
| 2024-12-31 | 27.15 | $27.50 | 100200 |
| 2024-12-30 | 27.11 | $27.30 | 185200 |
| 2024-12-27 | 27.09 | $27.30 | 167400 |
| 2024-12-26 | 27.07 | $27.38 | 66800 |
| 2024-12-24 | 27.04 | $27.21 | 88800 |
| 2024-12-23 | 27.02 | $27.09 | 201400 |
| 2024-12-20 | 27.02 | $26.76 | 233100 |
| 2024-12-19 | 27.04 | $26.37 | 347600 |
| 2024-12-18 | 27.11 | $26.65 | 319600 |
| 2024-12-17 | 27.16 | $27.12 | 156700 |
| 2024-12-16 | 27.17 | $26.91 | 235200 |
| 2024-12-13 | 27.19 | $26.82 | 109400 |
| 2024-12-12 | 27.23 | $26.98 | 168300 |
| 2024-12-11 | 27.26 | $27.30 | 336400 |
| 2024-12-10 | 27.25 | $27.21 | 233800 |
| 2024-12-09 | 27.26 | $26.78 | 214100 |
| 2024-12-06 | 27.31 | $26.99 | 129900 |
| 2024-12-05 | 27.34 | $26.95 | 76600 |
| 2024-12-04 | 27.38 | $27.07 | 70000 |
| 2024-12-03 | 27.42 | $27.49 | 59300 |
| 2024-12-02 | 27.41 | $27.99 | 110500 |
| 2024-11-29 | 27.35 | $27.64 | 54800 |
| 2024-11-27 | 27.32 | $28.12 | 371900 |
| 2024-11-26 | 27.23 | $26.90 | 143000 |
| 2024-11-25 | 27.27 | $27.31 | 188700 |
| 2024-11-22 | 27.26 | $27.13 | 277200 |
| 2024-11-21 | 27.28 | $25.22 | 273200 |
| 2024-11-20 | 27.50 | $25.64 | 516300 |
| 2024-11-19 | 27.69 | $26.69 | 443000 |
| 2024-11-18 | 27.80 | $27.00 | 465500 |
| 2024-11-15 | 27.88 | $26.80 | 358100 |
| 2024-11-14 | 27.99 | $27.90 | 880900 |
| 2024-11-13 | 28.00 | $27.56 | 259500 |
| 2024-11-12 | 28.05 | $27.32 | 160900 |
| 2024-11-11 | 28.13 | $27.98 | 595900 |
| 2024-11-08 | 28.14 | $27.06 | 250900 |
| 2024-11-07 | 28.26 | $27.46 | 118500 |
| 2024-11-06 | 28.34 | $27.00 | 139200 |
| 2024-11-05 | 28.48 | $26.74 | 353400 |
| 2024-11-04 | 28.66 | $26.71 | 121900 |
| 2024-11-01 | 28.87 | $26.89 | 466700 |
| 2024-10-31 | 29.08 | $26.44 | 569000 |
| 2024-10-30 | 29.36 | $28.59 | 83800 |
| 2024-10-29 | 29.44 | $28.54 | 271900 |
| 2024-10-28 | 29.53 | $28.76 | 54100 |
| 2024-10-25 | 29.61 | $28.95 | 378800 |
| 2024-10-24 | 29.68 | $29.43 | 113800 |
| 2024-10-23 | 29.71 | $29.98 | 109100 |
| 2024-10-22 | 29.68 | $30.24 | 130600 |
| 2024-10-21 | 29.62 | $31.05 | 249100 |
| 2024-10-18 | 29.47 | $30.76 | 148100 |
| 2024-10-17 | 29.34 | $30.24 | 68200 |
| 2024-10-16 | 29.24 | $29.58 | 99700 |
| 2024-10-15 | 29.20 | $29.34 | 92900 |
| 2024-10-14 | 29.19 | $29.27 | 183200 |
| 2024-10-11 | 29.18 | $29.81 | 151100 |
| 2024-10-10 | 29.12 | $29.23 | 39000 |
| 2024-10-09 | 29.10 | $29.34 | 50300 |
| 2024-10-08 | 29.08 | $29.74 | 193600 |
| 2024-10-07 | 29.01 | $30.28 | 183100 |
| 2024-10-04 | 28.88 | $29.19 | 150600 |
| 2024-10-03 | 28.84 | $28.30 | 53500 |
| 2024-10-02 | 28.90 | $28.37 | 102400 |
| 2024-10-01 | 28.96 | $28.50 | 69600 |
| 2024-09-30 | 29.00 | $28.79 | 59600 |
| 2024-09-27 | 29.03 | $29.28 | 71100 |
| 2024-09-26 | 29.00 | $29.43 | 76500 |
| 2024-09-25 | 28.95 | $28.54 | 53500 |
| 2024-09-24 | 29.00 | $28.85 | 93500 |
| 2024-09-23 | 29.01 | $29.27 | 81700 |
| 2024-09-20 | 28.99 | $29.80 | 190500 |
| 2024-09-19 | 28.90 | $30.44 | 175200 |
| 2024-09-18 | 28.74 | $30.28 | 59800 |
| 2024-09-17 | 28.58 | $30.56 | 70100 |
| 2024-09-16 | 28.37 | $30.67 | 147100 |
| 2024-09-13 | 28.12 | $30.16 | 252800 |
| 2024-09-12 | 27.91 | $29.30 | 176000 |
| 2024-09-11 | 27.76 | $29.22 | 93000 |
| 2024-09-10 | 27.61 | $28.99 | 160100 |
| 2024-09-09 | 27.47 | $28.37 | 203400 |
| 2024-09-06 | 27.37 | $27.58 | 150900 |
| 2024-09-05 | 27.35 | $28.17 | 105900 |
| 2024-09-04 | 27.26 | $28.54 | 103700 |
| 2024-09-03 | 27.13 | $28.77 | 148800 |
| 2024-08-30 | 26.95 | $29.12 | 82500 |
| 2024-08-29 | 26.73 | $29.76 | 118300 |
| 2024-08-28 | 26.41 | $30.06 | 441700 |
| 2024-08-27 | 26.02 | $29.64 | 479400 |
| 2024-08-26 | 25.64 | $28.39 | 1.3M |
| 2024-08-23 | 25.35 | $25.89 | 209600 |
| 2024-08-22 | 25.30 | $24.89 | 77300 |
| 2024-08-21 | 25.34 | $25.22 | 115200 |
| 2024-08-20 | 25.35 | $24.83 | 117000 |
| 2024-08-19 | 25.40 | $24.86 | 87300 |
| 2024-08-16 | 25.46 | $24.44 | 60700 |
| 2024-08-15 | 25.57 | $24.36 | 103600 |
| 2024-08-14 | 25.70 | $24.20 | 54000 |
| 2024-08-13 | 25.85 | $24.46 | 147600 |
| 2024-08-12 | 26.00 | $24.38 | 130200 |
| 2024-08-09 | 26.17 | $24.81 | 146700 |
| 2024-08-08 | 26.32 | $25.48 | 109100 |
| 2024-08-07 | 26.40 | $26.16 | 128600 |
| 2024-08-06 | 26.43 | $25.34 | 118400 |
| 2024-08-05 | 26.54 | $24.85 | 167800 |
| 2024-08-02 | 26.72 | $25.52 | 375100 |
| 2024-08-01 | 26.85 | $26.89 | 89600 |
| 2024-07-31 | 26.84 | $26.67 | 90800 |
| 2024-07-30 | 26.86 | $27.65 | 131800 |
| 2024-07-29 | 26.78 | $27.65 | 63100 |
| 2024-07-26 | 26.69 | $27.48 | 52000 |
| 2024-07-25 | 26.60 | $27.39 | 96400 |
| 2024-07-24 | 26.52 | $27.22 | 60000 |
| 2024-07-23 | 26.45 | $27.22 | 83000 |
| 2024-07-22 | 26.37 | $27.23 | 152500 |
| 2024-07-19 | 26.28 | $26.16 | 37100 |
| 2024-07-18 | 26.29 | $26.75 | 80200 |
| 2024-07-17 | 26.24 | $27.00 | 140100 |
| 2024-07-16 | 26.16 | $26.37 | 51100 |
| 2024-07-15 | 26.14 | $26.48 | 96500 |
| 2024-07-12 | 26.10 | $27.00 | 75400 |
| 2024-07-11 | 26.01 | $27.02 | 146300 |
| 2024-07-10 | 25.90 | $26.65 | 105200 |
| 2024-07-09 | 25.82 | $26.25 | 110900 |
| 2024-07-08 | 25.78 | $25.71 | 141400 |
| 2024-07-05 | 25.78 | $25.09 | 236400 |
| 2024-07-03 | 25.86 | $24.89 | 65900 |
| 2024-07-02 | 25.96 | $25.34 | 101100 |
| 2024-07-01 | 26.02 | $25.01 | 179900 |
| 2024-06-28 | 26.13 | $24.78 | 240000 |
| 2024-06-27 | 26.27 | $25.14 | 197400 |
| 2024-06-26 | 26.39 | $25.14 | 129000 |
| 2024-06-25 | 26.52 | $25.63 | 72900 |
| 2024-06-24 | 26.61 | $26.18 | 130100 |
| 2024-06-21 | 26.66 | $25.75 | 95600 |
| 2024-06-20 | 26.76 | $25.63 | 65200 |
| 2024-06-18 | 26.87 | $25.84 | 107800 |
| 2024-06-17 | 26.98 | $25.74 | 123400 |
| 2024-06-14 | 27.11 | $25.44 | 132400 |
| 2024-06-13 | 27.29 | $25.72 | 124600 |
| 2024-06-12 | 27.46 | $26.05 | 192200 |
| 2024-06-11 | 27.60 | $26.20 | 80400 |
| 2024-06-10 | 27.75 | $26.41 | 109500 |
| 2024-06-07 | 27.89 | $26.76 | 85700 |
| 2024-06-06 | 28.01 | $27.05 | 66300 |
| 2024-06-05 | 28.11 | $27.16 | 72200 |
| 2024-06-04 | 28.21 | $27.54 | 57800 |
| 2024-06-03 | 28.28 | $27.70 | 96600 |
| 2024-05-31 | 28.35 | $27.82 | 146700 |
| 2024-05-30 | 28.40 | $27.46 | 266700 |
| 2024-05-29 | 28.50 | $26.94 | 109800 |
| 2024-05-28 | 28.67 | $27.19 | 220100 |
| 2024-05-24 | 28.82 | $27.27 | 95700 |
| 2024-05-23 | 28.98 | $27.65 | 104500 |
| 2024-05-22 | 29.12 | $28.20 | 116700 |
| 2024-05-21 | 29.22 | $28.38 | 131700 |
| 2024-05-20 | 29.31 | $29.18 | 137600 |
| 2024-05-17 | 29.32 | $29.63 | 140200 |
| 2024-05-16 | 29.29 | $29.55 | 130400 |
| 2024-05-15 | 29.26 | $29.08 | 68900 |
| 2024-05-14 | 29.28 | $28.63 | 55300 |
| 2024-05-13 | 29.35 | $28.47 | 72400 |
| 2024-05-10 | 29.45 | $28.55 | 75500 |
| 2024-05-09 | 29.54 | $28.77 | 68900 |
| 2024-05-08 | 29.62 | $29.03 | 70800 |
| 2024-05-07 | 29.68 | $29.08 | 83100 |
| 2024-05-06 | 29.75 | $29.47 | 69400 |
| 2024-05-03 | 29.78 | $29.09 | 125700 |
| 2024-05-02 | 29.85 | $29.45 | 122800 |
| 2024-05-01 | 29.89 | $29.34 | 149900 |
| 2024-04-30 | 29.95 | $28.45 | 62900 |
| 2024-04-29 | 30.11 | $28.65 | 112900 |
| 2024-04-26 | 30.26 | $28.76 | 75400 |
| 2024-04-25 | 30.42 | $28.63 | 167900 |
| 2024-04-24 | 30.60 | $28.77 | 141100 |
| 2024-04-23 | 30.80 | $29.45 | 115800 |
| 2024-04-22 | 30.94 | $29.07 | 80000 |
| 2024-04-19 | 31.14 | $29.08 | 87000 |
| 2024-04-18 | 31.35 | $28.91 | 139100 |
| 2024-04-17 | 31.61 | $29.22 | 192800 |
| 2024-04-16 | 31.86 | $29.49 | 255900 |
| 2024-04-15 | 32.11 | $29.80 | 153800 |
| 2024-04-12 | 32.35 | $30.25 | 201300 |
| 2024-04-11 | 32.57 | $30.85 | 380800 |
| 2024-04-10 | 32.76 | $31.12 | 254500 |
| 2024-04-09 | 32.93 | $31.65 | 80400 |
| 2024-04-08 | 33.06 | $31.86 | 95000 |
| 2024-04-05 | 33.19 | $31.81 | 73300 |
| 2024-04-04 | 33.33 | $31.81 | 68000 |
| 2024-04-03 | 33.49 | $31.79 | 86800 |
| 2024-04-02 | 33.67 | $31.77 | 108600 |
| 2024-04-01 | 33.87 | $32.48 | 89700 |
| 2024-03-28 | 34.02 | $32.20 | 302700 |
| 2024-03-27 | 34.21 | $32.95 | 127300 |
| 2024-03-26 | 34.35 | $32.71 | 66300 |
| 2024-03-25 | 34.52 | $32.68 | 103500 |
| 2024-03-22 | 34.71 | $32.76 | 63200 |
| 2024-03-21 | 34.92 | $33.42 | 98300 |
| 2024-03-20 | 35.07 | $33.96 | 59000 |
| 2024-03-19 | 35.19 | $33.37 | 61100 |
| 2024-03-18 | 35.38 | $33.41 | 113200 |
| 2024-03-15 | 35.59 | $33.97 | 118600 |
| 2024-03-14 | 35.76 | $34.15 | 71000 |
| 2024-03-13 | 35.93 | $34.60 | 90800 |
| 2024-03-12 | 36.07 | $34.71 | 80300 |
| 2024-03-11 | 36.21 | $34.65 | 89100 |
| 2024-03-08 | 36.38 | $34.47 | 65400 |
| 2024-03-07 | 36.58 | $34.46 | 94000 |
| 2024-03-06 | 36.80 | $34.44 | 115800 |
| 2024-03-05 | 37.05 | $34.51 | 121700 |
| 2024-03-04 | 37.32 | $34.66 | 103700 |
| 2024-03-01 | 37.60 | $35.11 | 124100 |
| 2024-02-29 | 37.86 | $35.11 | 190300 |
| 2024-02-28 | 38.15 | $36.08 | 162600 |
| 2024-02-27 | 38.37 | $36.74 | 206300 |
| 2024-02-26 | 38.54 | $36.50 | 197600 |
| 2024-02-23 | 38.75 | $36.24 | 534200 |
| 2024-02-22 | 39.02 | $39.51 | 88400 |
| 2024-02-21 | 38.97 | $38.67 | 92400 |
| 2024-02-20 | 39.00 | $39.42 | 64500 |
| 2024-02-16 | 38.95 | $39.66 | 231500 |
| 2024-02-15 | 38.88 | $39.55 | 85900 |
| 2024-02-14 | 38.81 | $39.00 | 105500 |
| 2024-02-13 | 38.79 | $39.06 | 72900 |
| 2024-02-12 | 38.76 | $39.67 | 71800 |
| 2024-02-09 | 38.66 | $39.71 | 76600 |
| 2024-02-08 | 38.55 | $38.98 | 74000 |
| 2024-02-07 | 38.51 | $38.49 | 55900 |
| 2024-02-06 | 38.51 | $38.96 | 69100 |
| 2024-02-05 | 38.46 | $37.87 | 96200 |
| 2024-02-02 | 38.53 | $37.50 | 102400 |
| 2024-02-01 | 38.64 | $37.93 | 133600 |
| 2024-01-31 | 38.71 | $37.57 | 132600 |
| 2024-01-30 | 38.83 | $37.87 | 87500 |
| 2024-01-29 | 38.93 | $38.32 | 70900 |
| 2024-01-26 | 39.00 | $38.17 | 74300 |
| 2024-01-25 | 39.08 | $37.51 | 180800 |
| 2024-01-24 | 39.25 | $38.28 | 79200 |
| 2024-01-23 | 39.35 | $38.19 | 67200 |
| 2024-01-22 | 39.47 | $38.02 | 129900 |
| 2024-01-19 | 39.62 | $37.67 | 184500 |
| 2024-01-18 | 39.83 | $37.84 | 193400 |
| 2024-01-17 | 40.04 | $38.70 | 140000 |
| 2024-01-16 | 40.18 | $38.82 | 190000 |
| 2024-01-12 | 40.32 | $39.67 | 160700 |
| 2024-01-11 | 40.39 | $40.05 | 177400 |
| 2024-01-10 | 40.43 | $40.40 | 113700 |
| 2024-01-09 | 40.43 | $41.87 | 123500 |
| 2024-01-08 | 40.28 | $42.44 | 173800 |
| 2024-01-05 | 40.05 | $41.30 | 123200 |
| 2024-01-04 | 39.92 | $41.41 | 120300 |
| 2024-01-03 | 39.76 | $41.17 | 80700 |
| 2024-01-02 | 39.62 | $41.34 | 189000 |
| 2023-12-29 | 39.43 | $40.65 | 72500 |
| 2023-12-28 | 39.31 | $40.71 | 150800 |
| 2023-12-27 | 39.16 | $40.61 | 93700 |
| 2023-12-26 | 39.01 | $40.12 | 59000 |
| 2023-12-22 | 38.89 | $39.90 | 77800 |
| 2023-12-21 | 38.78 | $39.25 | 83800 |
| 2023-12-20 | 38.73 | $39.01 | 141600 |
| 2023-12-19 | 38.70 | $39.60 | 104900 |
| 2023-12-18 | 38.61 | $39.27 | 109300 |
| 2023-12-15 | 38.54 | $39.65 | 261000 |
| 2023-12-14 | 38.42 | $40.29 | 121400 |
| 2023-12-13 | 38.23 | $40.24 | 154400 |
| 2023-12-12 | 38.02 | $39.55 | 155800 |
| 2023-12-11 | 37.85 | $39.39 | 162600 |
| 2023-12-08 | 37.69 | $39.49 | 120600 |
| 2023-12-07 | 37.50 | $39.28 | 70500 |
| 2023-12-06 | 37.32 | $39.16 | 77500 |
| 2023-12-05 | 37.12 | $38.79 | 145000 |
| 2023-12-04 | 36.95 | $38.36 | 111700 |
| 2023-12-01 | 36.80 | $37.81 | 92000 |
| 2023-11-30 | 36.69 | $37.43 | 82700 |
| 2023-11-29 | 36.61 | $36.96 | 64200 |
| 2023-11-28 | 36.58 | $37.20 | 74500 |
| 2023-11-27 | 36.51 | $37.52 | 122200 |
| 2023-11-24 | 36.41 | $37.01 | 31000 |
| 2023-11-22 | 36.34 | $37.01 | 75300 |
| 2023-11-21 | 36.27 | $36.87 | 247100 |
| 2023-11-20 | 36.21 | $37.39 | 191900 |
| 2023-11-17 | 36.09 | $37.51 | 79700 |
| 2023-11-16 | 35.94 | $36.96 | 167300 |
| 2023-11-15 | 35.83 | $37.67 | 179000 |
| 2023-11-14 | 35.63 | $37.36 | 234600 |
| 2023-11-13 | 35.45 | $36.38 | 77900 |
| 2023-11-10 | 35.36 | $36.34 | 180000 |
| 2023-11-09 | 35.25 | $36.25 | 174100 |
| 2023-11-08 | 35.15 | $36.70 | 122900 |
| 2023-11-07 | 34.98 | $38.07 | 100400 |
| 2023-11-06 | 34.66 | $38.09 | 511900 |
| 2023-11-03 | 34.30 | $37.06 | 272400 |
| 2023-11-02 | 34.01 | $34.53 | 140200 |
| 2023-11-01 | 33.95 | $33.33 | 121700 |
| 2023-10-31 | 34.02 | $33.44 | 238600 |
| 2023-10-30 | 34.08 | $32.86 | 245900 |
| 2023-10-27 | 34.21 | $31.87 | 361600 |
| 2023-10-26 | 34.45 | $32.59 | 134800 |
| 2023-10-25 | 34.65 | $32.75 | 231600 |
| 2023-10-24 | 34.85 | $33.72 | 230800 |
| 2023-10-23 | 34.97 | $34.25 | 223200 |
| 2023-10-20 | 35.04 | $35.01 | 300100 |
| 2023-10-19 | 35.04 | $34.44 | 199600 |
| 2023-10-18 | 35.11 | $34.36 | 213200 |
| 2023-10-17 | 35.19 | $35.10 | 147200 |
| 2023-10-16 | 35.20 | $34.72 | 143100 |
| 2023-10-13 | 35.25 | $34.72 | 77700 |
| 2023-10-12 | 35.30 | $35.06 | 378700 |
| 2023-10-11 | 35.33 | $35.33 | 79300 |
| 2023-10-10 | 35.33 | $35.35 | 124200 |
| 2023-10-09 | 35.32 | $35.28 | 116200 |
| 2023-10-06 | 35.33 | $35.58 | 136000 |
| 2023-10-05 | 35.30 | $34.90 | 613800 |
| 2023-10-04 | 35.35 | $33.98 | 62400 |
| 2023-10-03 | 35.49 | $33.86 | 159500 |
| 2023-10-02 | 35.66 | $34.40 | 155900 |
| 2023-09-29 | 35.79 | $34.55 | 94900 |
| 2023-09-28 | 35.92 | $34.17 | 92000 |
| 2023-09-27 | 36.11 | $34.30 | 38300 |
| 2023-09-26 | 36.30 | $34.44 | 106300 |
| 2023-09-25 | 36.50 | $34.71 | 85000 |
| 2023-09-22 | 36.68 | $35.27 | 86900 |
| 2023-09-21 | 36.83 | $35.16 | 128200 |
| 2023-09-20 | 37.01 | $35.66 | 47700 |
| 2023-09-19 | 37.15 | $35.72 | 75400 |
| 2023-09-18 | 37.30 | $35.95 | 102300 |
| 2023-09-15 | 37.44 | $36.26 | 82300 |
| 2023-09-14 | 37.57 | $36.13 | 70600 |
| 2023-09-13 | 37.72 | $36.10 | 73600 |
| 2023-09-12 | 37.89 | $36.13 | 204800 |
| 2023-09-11 | 38.07 | $36.68 | 51300 |
| 2023-09-08 | 38.22 | $37.04 | 90500 |
| 2023-09-07 | 38.35 | $37.26 | 64400 |
| 2023-09-06 | 38.46 | $37.26 | 122800 |
| 2023-09-05 | 38.59 | $37.23 | 73900 |
| 2023-09-01 | 38.73 | $38.06 | 40400 |
| 2023-08-31 | 38.80 | $37.89 | 76800 |
| 2023-08-30 | 38.89 | $37.74 | 62100 |
| 2023-08-29 | 39.02 | $37.79 | 92400 |
| 2023-08-28 | 39.15 | $37.73 | 83900 |
| 2023-08-25 | 39.29 | $37.68 | 107800 |
| 2023-08-24 | 39.46 | $37.36 | 245200 |
| 2023-08-23 | 39.69 | $38.29 | 122700 |
| 2023-08-22 | 39.83 | $38.28 | 341000 |
| 2023-08-21 | 40.00 | $38.84 | 476100 |
| 2023-08-18 | 40.12 | $38.81 | 83200 |
| 2023-08-17 | 40.26 | $38.88 | 75600 |
| 2023-08-16 | 40.40 | $38.94 | 92900 |
| 2023-08-15 | 40.55 | $39.04 | 93900 |
| 2023-08-14 | 40.71 | $39.24 | 105200 |
| 2023-08-11 | 40.87 | $39.32 | 157200 |
| 2023-08-10 | 41.03 | $39.69 | 147600 |
| 2023-08-09 | 41.17 | $38.76 | 267100 |
| 2023-08-08 | 41.43 | $38.99 | 1.1M |
| 2023-08-07 | 41.68 | $40.43 | 353500 |
| 2023-08-04 | 41.81 | $42.36 | 268200 |
| 2023-08-03 | 41.76 | $42.20 | 85700 |
| 2023-08-02 | 41.71 | $41.79 | 111200 |
| 2023-08-01 | 41.70 | $42.02 | 79000 |
| 2023-07-31 | 41.67 | $42.35 | 159500 |
| 2023-07-28 | 41.60 | $41.82 | 134600 |
| 2023-07-27 | 41.57 | $40.42 | 106200 |
| 2023-07-26 | 41.69 | $41.03 | 78300 |
| 2023-07-25 | 41.76 | $41.17 | 226800 |
| 2023-07-24 | 41.83 | $42.08 | 141000 |
| 2023-07-21 | 41.80 | $42.98 | 53800 |
| 2023-07-20 | 41.67 | $42.58 | 83700 |
| 2023-07-19 | 41.58 | $42.68 | 69400 |
| 2023-07-18 | 41.46 | $42.51 | 84900 |
| 2023-07-17 | 41.35 | $41.92 | 103100 |
| 2023-07-14 | 41.29 | $41.79 | 119300 |
| 2023-07-13 | 41.24 | $41.91 | 53500 |
| 2023-07-12 | 41.17 | $41.48 | 83500 |
| 2023-07-11 | 41.14 | $40.76 | 133000 |
| 2023-07-10 | 41.18 | $40.82 | 105600 |
| 2023-07-07 | 41.22 | $41.00 | 77600 |
| 2023-07-06 | 41.24 | $40.83 | 63300 |
| 2023-07-05 | 41.28 | $41.32 | 77600 |
| 2023-07-03 | 41.28 | $40.92 | 72300 |
| 2023-06-30 | 41.32 | $40.66 | 67800 |
| 2023-06-29 | 41.38 | $40.38 | 73100 |
| 2023-06-28 | 41.49 | $40.30 | 71900 |
| 2023-06-27 | 41.62 | $40.92 | 54700 |
| 2023-06-26 | 41.69 | $40.53 | 95800 |
| 2023-06-23 | 41.81 | $41.00 | 226200 |
| 2023-06-22 | 41.90 | $41.14 | 70500 |
| 2023-06-21 | 41.97 | $40.59 | 111200 |
| 2023-06-20 | 42.12 | $41.25 | 129000 |
| 2023-06-16 | 42.21 | $42.40 | 169000 |
| 2023-06-15 | 42.19 | $42.46 | 131700 |
| 2023-06-14 | 42.16 | $41.63 | 66600 |
| 2023-06-13 | 42.22 | $42.08 | 94400 |
| 2023-06-12 | 42.24 | $42.24 | 367400 |
| 2023-06-09 | 42.24 | $43.04 | 110900 |
| 2023-06-08 | 42.15 | $42.89 | 103700 |
| 2023-06-07 | 42.07 | $42.75 | 387400 |
| 2023-06-06 | 42.00 | $42.41 | 163400 |
| 2023-06-05 | 41.96 | $41.85 | 72000 |
| 2023-06-02 | 41.97 | $41.46 | 101000 |
| 2023-06-01 | 42.02 | $41.00 | 349800 |
| 2023-05-31 | 42.13 | $41.36 | 224200 |
| 2023-05-30 | 42.21 | $42.14 | 149300 |
| 2023-05-26 | 42.22 | $42.88 | 92200 |
| 2023-05-25 | 42.15 | $43.14 | 84500 |
| 2023-05-24 | 42.05 | $43.79 | 123300 |
| 2023-05-23 | 41.86 | $44.46 | 156000 |
| 2023-05-22 | 41.59 | $44.52 | 287600 |
| 2023-05-19 | 41.28 | $44.17 | 389900 |
| 2023-05-18 | 40.98 | $43.81 | 595400 |
| 2023-05-17 | 40.68 | $41.61 | 204700 |
| 2023-05-16 | 40.58 | $42.50 | 498200 |
| 2023-05-15 | 40.38 | $42.00 | 157900 |
| 2023-05-12 | 40.21 | $40.51 | 119800 |
| 2023-05-11 | 40.18 | $41.17 | 95900 |
| 2023-05-10 | 40.07 | $41.90 | 256200 |
| 2023-05-09 | 39.88 | $41.85 | 313800 |
| 2023-05-08 | 39.67 | $41.99 | 329300 |
| 2023-05-05 | 39.43 | $42.89 | 896500 |
| 2023-05-04 | 39.06 | $40.50 | 260500 |
| 2023-05-03 | 38.91 | $40.25 | 578800 |
| 2023-05-02 | 38.77 | $41.00 | 418900 |
| 2023-05-01 | 38.53 | $39.91 | 370400 |
| 2023-04-28 | 38.39 | $39.00 | 182100 |
| 2023-04-27 | 38.32 | $39.00 | 201000 |
| 2023-04-26 | 38.25 | $39.15 | 401900 |
| 2023-04-25 | 38.16 | $38.37 | 110400 |
| 2023-04-24 | 38.14 | $38.72 | 114800 |
| 2023-04-21 | 38.08 | $38.82 | 260300 |
| 2023-04-20 | 38.00 | $37.40 | 155000 |
| 2023-04-19 | 38.06 | $37.75 | 118000 |
| 2023-04-18 | 38.09 | $37.46 | 193400 |
| 2023-04-17 | 38.16 | $38.10 | 85400 |
| 2023-04-14 | 38.17 | $38.37 | 142000 |
| 2023-04-13 | 38.14 | $38.77 | 104000 |
| 2023-04-12 | 38.08 | $38.30 | 82100 |
| 2023-04-11 | 38.05 | $38.22 | 99900 |
| 2023-04-10 | 38.04 | $37.94 | 82300 |
| 2023-04-06 | 38.05 | $38.47 | 141900 |
| 2023-04-05 | 38.00 | $37.67 | 120000 |
| 2023-04-04 | 38.04 | $37.82 | 140500 |
| 2023-04-03 | 38.06 | $38.08 | 179600 |
| 2023-03-31 | 38.06 | $38.64 | 251000 |
| 2023-03-30 | 38.00 | $37.53 | 82600 |
| 2023-03-29 | 38.05 | $37.63 | 226000 |
| 2023-03-28 | 38.09 | $36.50 | 565600 |
| 2023-03-27 | 38.26 | $37.27 | 181800 |
| 2023-03-24 | 38.36 | $37.55 | 144100 |
| 2023-03-23 | 38.45 | $37.64 | 193000 |
| 2023-03-22 | 38.53 | $37.38 | 229100 |
| 2023-03-21 | 38.66 | $38.24 | 178100 |
| 2023-03-20 | 38.70 | $37.96 | 224500 |
| 2023-03-17 | 38.78 | $38.98 | 268400 |
| 2023-03-16 | 38.76 | $39.48 | 347500 |
| 2023-03-15 | 38.68 | $38.68 | 559500 |
| 2023-03-14 | 38.68 | $38.81 | 302200 |
| 2023-03-13 | 38.66 | $38.81 | 429500 |
| 2023-03-10 | 38.65 | $37.50 | 496500 |
| 2023-03-09 | 38.77 | $37.62 | 403700 |
| 2023-03-08 | 38.89 | $37.08 | 840300 |
| 2023-03-07 | 39.08 | $36.78 | 429600 |
| 2023-03-06 | 39.32 | $37.16 | 574800 |
| 2023-03-03 | 39.55 | $36.84 | 700100 |
| 2023-03-02 | 39.84 | $36.67 | 611700 |
| 2023-03-01 | 40.17 | $37.63 | 844600 |
| 2023-02-28 | 40.44 | $37.49 | 436800 |
| 2023-02-27 | 40.75 | $37.73 | 317200 |
| 2023-02-24 | 41.07 | $38.19 | 1.2M |
| 2023-02-23 | 41.37 | $39.64 | 277700 |
| 2023-02-22 | 41.55 | $39.64 | 268400 |
| 2023-02-21 | 41.75 | $39.12 | 167500 |
| 2023-02-17 | 42.03 | $39.43 | 135500 |
| 2023-02-16 | 42.30 | $39.24 | 208900 |
| 2023-02-15 | 42.63 | $40.01 | 260800 |
| 2023-02-14 | 42.90 | $40.25 | 428000 |
| 2023-02-13 | 43.18 | $40.92 | 401000 |
| 2023-02-10 | 43.42 | $40.52 | 295800 |
| 2023-02-09 | 43.72 | $40.38 | 685900 |
| 2023-02-08 | 44.08 | $43.58 | 93000 |
| 2023-02-07 | 44.13 | $43.40 | 92300 |
| 2023-02-06 | 44.21 | $43.25 | 161000 |
| 2023-02-03 | 44.31 | $42.42 | 339000 |
| 2023-02-02 | 44.51 | $43.40 | 111500 |
| 2023-02-01 | 44.62 | $43.67 | 94500 |
| 2023-01-31 | 44.72 | $44.17 | 64900 |
| 2023-01-30 | 44.78 | $43.79 | 64200 |
| 2023-01-27 | 44.88 | $44.19 | 107700 |
| 2023-01-26 | 44.96 | $44.57 | 69600 |
| 2023-01-25 | 45.00 | $44.54 | 84100 |
| 2023-01-24 | 45.05 | $45.05 | 107000 |
| 2023-01-23 | 45.05 | $46.22 | 132000 |
| 2023-01-20 | 44.92 | $45.82 | 120100 |
| 2023-01-19 | 44.83 | $45.99 | 64300 |
| 2023-01-18 | 44.71 | $47.82 | 174700 |
| 2023-01-17 | 44.38 | $48.00 | 152600 |
| 2023-01-13 | 44.00 | $46.69 | 125200 |
| 2023-01-12 | 43.71 | $46.61 | 67800 |
| 2023-01-11 | 43.41 | $46.76 | 115400 |
| 2023-01-10 | 43.05 | $46.68 | 144300 |
| 2023-01-09 | 42.67 | $45.12 | 169000 |
| 2023-01-06 | 42.42 | $44.02 | 65000 |
| 2023-01-05 | 42.25 | $43.84 | 92900 |
| 2023-01-04 | 42.08 | $43.76 | 95600 |
| 2023-01-03 | 41.90 | $44.35 | 104800 |
| 2022-12-30 | 41.64 | $44.38 | 103800 |
| 2022-12-29 | 41.36 | $44.54 | 307500 |
| 2022-12-28 | 41.02 | $43.60 | 246600 |
| 2022-12-27 | 40.75 | $42.80 | 213800 |
| 2022-12-23 | 40.53 | $42.19 | 93100 |
| 2022-12-22 | 40.36 | $42.27 | 62900 |
| 2022-12-21 | 40.16 | $42.00 | 173800 |
| 2022-12-20 | 39.96 | $40.49 | 271800 |
| 2022-12-19 | 39.91 | $39.67 | 134900 |
| 2022-12-16 | 39.93 | $40.06 | 254400 |
| 2022-12-15 | 39.92 | $41.07 | 304000 |
| 2022-12-14 | 39.80 | $40.71 | 667500 |
| 2022-12-13 | 39.70 | $39.16 | 281200 |
| 2022-12-12 | 39.76 | $38.41 | 250300 |
| 2022-12-09 | 39.90 | $37.44 | 282300 |
| 2022-12-08 | 40.16 | $37.83 | 146700 |
| 2022-12-07 | 40.41 | $37.74 | 134700 |
| 2022-12-06 | 40.69 | $38.25 | 215000 |
| 2022-12-05 | 40.94 | $38.92 | 321500 |
| 2022-12-02 | 41.16 | $40.45 | 112000 |
| 2022-12-01 | 41.23 | $40.07 | 114200 |
| 2022-11-30 | 41.35 | $39.77 | 181100 |
| 2022-11-29 | 41.52 | $39.14 | 180400 |
| 2022-11-28 | 41.77 | $40.24 | 110000 |
| 2022-11-25 | 41.93 | $40.68 | 37300 |
| 2022-11-23 | 42.06 | $40.85 | 100600 |
| 2022-11-22 | 42.19 | $40.50 | 101400 |
| 2022-11-21 | 42.37 | $40.47 | 82600 |
| 2022-11-18 | 42.57 | $41.00 | 105000 |
| 2022-11-17 | 42.74 | $40.97 | 83300 |
| 2022-11-16 | 42.92 | $41.47 | 84200 |
| 2022-11-15 | 43.07 | $41.70 | 107200 |
| 2022-11-14 | 43.22 | $41.78 | 128100 |
| 2022-11-11 | 43.37 | $41.81 | 88300 |
| 2022-11-10 | 43.53 | $41.46 | 260800 |
| 2022-11-09 | 43.75 | $40.09 | 348000 |
| 2022-11-08 | 44.14 | $41.13 | 335900 |
| 2022-11-07 | 44.46 | $41.27 | 399500 |
| 2022-11-04 | 44.79 | $42.75 | 435300 |
| 2022-11-03 | 45.01 | $45.25 | 213600 |
| 2022-11-02 | 44.98 | $45.91 | 274000 |
| 2022-11-01 | 44.88 | $46.51 | 289800 |
| 2022-10-31 | 44.71 | $45.54 | 210100 |
| 2022-10-28 | 44.62 | $45.48 | 126800 |
| 2022-10-27 | 44.53 | $45.10 | 63500 |
| 2022-10-26 | 44.47 | $45.99 | 202500 |
| 2022-10-25 | 44.31 | $45.14 | 66400 |
| 2022-10-24 | 44.23 | $44.94 | 78000 |
| 2022-10-21 | 44.15 | $44.34 | 117700 |
| 2022-10-20 | 44.13 | $43.28 | 95600 |
| 2022-10-19 | 44.22 | $43.91 | 131100 |
| 2022-10-18 | 44.25 | $45.60 | 116500 |
| 2022-10-17 | 44.11 | $44.58 | 115900 |
| 2022-10-14 | 44.06 | $43.47 | 102900 |
| 2022-10-13 | 44.12 | $43.19 | 173500 |
| 2022-10-12 | 44.22 | $42.10 | 114300 |
| 2022-10-11 | 44.45 | $41.91 | 100200 |
| 2022-10-10 | 44.71 | $41.50 | 233000 |
| 2022-10-07 | 45.05 | $42.30 | 153600 |
| 2022-10-06 | 45.34 | $43.55 | 205500 |
| 2022-10-05 | 45.53 | $44.22 | 58700 |
| 2022-10-04 | 45.67 | $45.22 | 160800 |
| 2022-10-03 | 45.71 | $42.85 | 241100 |
| 2022-09-30 | 46.02 | $42.64 | 153500 |
| 2022-09-29 | 46.37 | $42.27 | 128500 |
| 2022-09-28 | 46.80 | $42.89 | 122900 |
| 2022-09-27 | 47.21 | $42.49 | 119700 |
| 2022-09-26 | 47.71 | $42.39 | 171300 |
| 2022-09-23 | 48.27 | $43.55 | 148200 |
| 2022-09-22 | 48.77 | $45.16 | 164800 |
| 2022-09-21 | 49.15 | $46.04 | 180500 |
| 2022-09-20 | 49.48 | $47.27 | 190000 |
| 2022-09-19 | 49.71 | $47.32 | 220800 |
| 2022-09-16 | 49.96 | $48.11 | 130300 |
| 2022-09-15 | 50.16 | $48.61 | 77300 |
| 2022-09-14 | 50.32 | $48.98 | 145200 |
| 2022-09-13 | 50.46 | $49.19 | 125100 |
| 2022-09-12 | 50.59 | $51.99 | 464700 |
| 2022-09-09 | 50.45 | $48.16 | 168200 |
| 2022-09-08 | 50.69 | $48.57 | 198800 |
| 2022-09-07 | 50.91 | $48.24 | 128700 |
| 2022-09-06 | 51.19 | $48.54 | 145800 |
| 2022-09-02 | 51.47 | $49.64 | 106900 |
| 2022-09-01 | 51.66 | $49.59 | 76200 |
| 2022-08-31 | 51.88 | $50.06 | 89500 |
| 2022-08-30 | 52.07 | $49.99 | 76600 |
| 2022-08-29 | 52.29 | $49.98 | 130500 |
| 2022-08-26 | 52.53 | $50.09 | 156300 |
| 2022-08-25 | 52.79 | $51.41 | 145300 |
| 2022-08-24 | 52.94 | $51.89 | 194200 |
| 2022-08-23 | 53.05 | $50.39 | 367900 |
| 2022-08-22 | 53.32 | $50.74 | 233100 |
| 2022-08-19 | 53.60 | $52.14 | 256500 |
| 2022-08-18 | 53.75 | $52.23 | 171800 |
| 2022-08-17 | 53.91 | $53.68 | 123200 |
| 2022-08-16 | 53.93 | $54.62 | 106000 |
| 2022-08-15 | 53.86 | $55.16 | 135500 |
| 2022-08-12 | 53.73 | $54.25 | 100800 |
| 2022-08-11 | 53.67 | $54.17 | 91000 |
| 2022-08-10 | 53.62 | $54.62 | 98200 |
| 2022-08-09 | 53.51 | $53.27 | 152200 |
| 2022-08-08 | 53.54 | $54.10 | 151400 |
| 2022-08-05 | 53.48 | $54.70 | 283500 |
| 2022-08-04 | 53.35 | $52.90 | 180100 |
| 2022-08-03 | 53.40 | $52.70 | 167500 |
| 2022-08-02 | 53.47 | $51.21 | 222900 |
| 2022-08-01 | 53.71 | $50.94 | 289100 |
| 2022-07-29 | 54.00 | $50.91 | 178100 |
| 2022-07-28 | 54.33 | $52.03 | 156000 |
| 2022-07-27 | 54.57 | $52.84 | 226900 |
| 2022-07-26 | 54.75 | $52.09 | 367300 |
| 2022-07-25 | 55.03 | $51.93 | 397400 |
| 2022-07-22 | 55.36 | $54.29 | 139600 |
| 2022-07-21 | 55.47 | $56.25 | 259000 |
| 2022-07-20 | 55.38 | $56.42 | 221600 |
| 2022-07-19 | 55.28 | $56.66 | 470500 |
| 2022-07-18 | 55.13 | $54.01 | 165800 |
| 2022-07-15 | 55.25 | $53.80 | 138000 |
| 2022-07-14 | 55.40 | $52.89 | 116000 |
| 2022-07-13 | 55.67 | $54.11 | 142200 |
| 2022-07-12 | 55.83 | $54.30 | 143600 |
| 2022-07-11 | 55.99 | $56.17 | 70300 |
| 2022-07-08 | 55.97 | $56.28 | 155800 |
| 2022-07-07 | 55.94 | $56.30 | 112400 |
| 2022-07-06 | 55.90 | $56.79 | 103000 |
| 2022-07-05 | 55.81 | $57.60 | 310900 |
| 2022-07-01 | 55.62 | $56.69 | 182900 |
| 2022-06-30 | 55.50 | $55.80 | 212200 |
| 2022-06-29 | 55.47 | $55.62 | 220200 |
| 2022-06-28 | 55.46 | $55.89 | 156800 |
| 2022-06-27 | 55.41 | $55.90 | 155700 |
| 2022-06-24 | 55.36 | $55.76 | 217100 |
| 2022-06-23 | 55.32 | $54.24 | 370900 |
| 2022-06-22 | 55.43 | $53.65 | 521900 |
| 2022-06-21 | 55.62 | $56.00 | 219900 |
| 2022-06-17 | 55.58 | $53.87 | 314700 |
| 2022-06-16 | 55.76 | $52.30 | 294400 |
| 2022-06-15 | 56.12 | $53.74 | 126800 |
| 2022-06-14 | 56.38 | $52.94 | 171400 |
| 2022-06-13 | 56.74 | $53.92 | 257400 |
| 2022-06-10 | 57.03 | $55.58 | 253200 |
| 2022-06-09 | 57.19 | $57.23 | 157500 |
| 2022-06-08 | 57.18 | $57.79 | 186700 |
| 2022-06-07 | 57.12 | $57.26 | 266300 |
| 2022-06-06 | 57.10 | $56.42 | 132800 |
| 2022-06-03 | 57.18 | $56.93 | 247600 |
| 2022-06-02 | 57.20 | $56.19 | 243200 |
| 2022-06-01 | 57.31 | $55.15 | 199100 |
| 2022-05-31 | 57.53 | $55.01 | 167800 |
| 2022-05-27 | 57.80 | $57.11 | 171300 |
| 2022-05-26 | 57.87 | $55.80 | 101300 |
| 2022-05-25 | 58.09 | $55.40 | 186400 |
| 2022-05-24 | 58.37 | $55.26 | 158800 |
| 2022-05-23 | 58.70 | $55.26 | 368800 |
| 2022-05-20 | 59.07 | $56.34 | 195100 |
| 2022-05-19 | 59.35 | $56.95 | 252600 |
| 2022-05-18 | 59.60 | $55.59 | 351800 |
| 2022-05-17 | 60.03 | $57.97 | 563600 |
| 2022-05-16 | 60.24 | $58.83 | 280600 |
| 2022-05-13 | 60.39 | $59.23 | 797200 |
| 2022-05-12 | 60.52 | $57.26 | 452800 |
| 2022-05-11 | 60.86 | $56.63 | 275200 |
| 2022-05-10 | 61.30 | $57.73 | 690100 |
| 2022-05-09 | 61.68 | $56.56 | 490500 |
| 2022-05-06 | 62.22 | $59.66 | 279800 |
| 2022-05-05 | 62.49 | $59.73 | 236700 |
| 2022-05-04 | 62.78 | $61.56 | 180000 |
| 2022-05-03 | 62.91 | $62.20 | 292400 |
| 2022-05-02 | 62.98 | $59.97 | 389800 |
| 2022-04-29 | 63.30 | $58.18 | 738700 |
| 2022-04-28 | 63.84 | $59.10 | 319000 |
| 2022-04-27 | 64.33 | $59.89 | 497700 |
| 2022-04-26 | 64.80 | $61.52 | 260400 |
| 2022-04-25 | 65.15 | $63.93 | 296800 |
| 2022-04-22 | 65.28 | $63.97 | 380100 |
| 2022-04-21 | 65.41 | $64.49 | 168400 |
| 2022-04-20 | 65.51 | $64.83 | 190000 |
| 2022-04-19 | 65.58 | $63.66 | 224900 |
| 2022-04-18 | 65.78 | $64.85 | 104400 |
| 2022-04-14 | 65.88 | $66.72 | 294200 |
| 2022-04-13 | 65.79 | $65.87 | 287500 |
| 2022-04-12 | 65.79 | $66.12 | 203100 |
| 2022-04-11 | 65.75 | $67.47 | 328300 |
| 2022-04-08 | 65.57 | $70.10 | 782000 |
| 2022-04-07 | 65.09 | $71.59 | 292500 |
| 2022-04-06 | 64.41 | $70.64 | 541200 |
| 2022-04-05 | 63.75 | $68.75 | 700500 |
| 2022-04-04 | 63.23 | $66.99 | 332100 |
| 2022-04-01 | 62.83 | $65.13 | 881300 |
| 2022-03-31 | 62.59 | $62.02 | 215500 |
| 2022-03-30 | 62.65 | $64.26 | 213900 |
| 2022-03-29 | 62.48 | $63.33 | 129400 |
| 2022-03-28 | 62.39 | $62.61 | 124100 |
| 2022-03-25 | 62.37 | $62.17 | 145800 |
| 2022-03-24 | 62.39 | $62.56 | 189000 |
| 2022-03-23 | 62.37 | $63.39 | 262300 |
| 2022-03-22 | 62.26 | $62.15 | 199800 |
| 2022-03-21 | 62.28 | $61.25 | 240400 |
| 2022-03-18 | 62.38 | $63.15 | 273800 |
| 2022-03-17 | 62.30 | $63.34 | 182200 |
| 2022-03-16 | 62.19 | $62.75 | 208800 |
| 2022-03-15 | 62.13 | $60.16 | 299800 |
| 2022-03-14 | 62.34 | $60.94 | 366100 |
| 2022-03-11 | 62.49 | $59.86 | 232600 |
| 2022-03-10 | 62.77 | $60.02 | 190200 |
| 2022-03-09 | 63.06 | $60.82 | 231900 |
| 2022-03-08 | 63.29 | $59.19 | 511300 |
| 2022-03-07 | 63.72 | $59.00 | 462300 |
| 2022-03-04 | 64.22 | $61.44 | 256500 |
| 2022-03-03 | 64.51 | $61.96 | 214200 |
| 2022-03-02 | 64.78 | $64.44 | 304900 |
| 2022-03-01 | 64.82 | $66.30 | 366500 |
| 2022-02-28 | 64.66 | $66.23 | 355000 |
| 2022-02-25 | 64.50 | $65.74 | 342800 |
| 2022-02-24 | 64.37 | $65.56 | 319700 |
| 2022-02-23 | 64.24 | $64.35 | 234700 |
| 2022-02-22 | 64.23 | $65.07 | 275500 |
| 2022-02-18 | 64.14 | $66.31 | 150600 |
| 2022-02-17 | 63.91 | $66.90 | 178600 |
| 2022-02-16 | 63.60 | $67.33 | 286000 |
| 2022-02-15 | 63.21 | $66.78 | 503700 |
| 2022-02-14 | 62.83 | $64.51 | 184000 |
| 2022-02-11 | 62.65 | $65.08 | 207300 |
| 2022-02-10 | 62.40 | $67.22 | 387000 |
| 2022-02-09 | 61.89 | $66.91 | 238300 |
| 2022-02-08 | 61.36 | $66.40 | 203400 |
| 2022-02-07 | 60.83 | $66.77 | 241500 |
| 2022-02-04 | 60.20 | $67.05 | 556600 |
| 2022-02-03 | 59.48 | $64.10 | 331000 |
| 2022-02-02 | 59.00 | $65.70 | 434000 |
| 2022-02-01 | 58.29 | $68.50 | 522800 |
| 2022-01-31 | 57.22 | $67.50 | 697600 |
| 2022-01-28 | 56.13 | $67.45 | 969500 |
| 2022-01-27 | 54.94 | $65.30 | 2.8M |
| 2022-01-26 | 53.85 | $53.32 | 677400 |
| 2022-01-25 | 53.91 | $53.34 | 418200 |
| 2022-01-24 | 53.97 | $54.45 | 584500 |
| 2022-01-21 | 53.92 | $57.17 | 943000 |
| 2022-01-20 | 53.58 | $56.46 | 871500 |
| 2022-01-19 | 53.27 | $54.76 | 305300 |
| 2022-01-18 | 53.12 | $53.84 | 308900 |
| 2022-01-14 | 53.04 | $55.19 | 436200 |
| 2022-01-13 | 52.81 | $52.11 | 287100 |
| 2022-01-12 | 52.89 | $52.04 | 218500 |
| 2022-01-11 | 52.98 | $52.40 | 146900 |
| 2022-01-10 | 53.04 | $51.32 | 217300 |
| 2022-01-07 | 53.22 | $51.82 | 196200 |
| 2022-01-06 | 53.37 | $51.84 | 160400 |
| 2022-01-05 | 53.53 | $51.75 | 255800 |
| 2022-01-04 | 53.71 | $54.23 | 145800 |
| 2022-01-03 | 53.66 | $54.90 | 305900 |
| 2021-12-31 | 53.53 | $55.13 | 191400 |
| 2021-12-30 | 53.36 | $55.48 | 231300 |
| 2021-12-29 | 53.14 | $54.75 | 95400 |
| 2021-12-28 | 52.97 | $54.81 | 157300 |
| 2021-12-27 | 52.78 | $55.56 | 92700 |
| 2021-12-23 | 52.48 | $55.94 | 236900 |
| 2021-12-22 | 52.12 | $55.50 | 102700 |
| 2021-12-21 | 51.76 | $55.84 | 220500 |
| 2021-12-20 | 51.33 | $53.96 | 234800 |
| 2021-12-17 | 51.06 | $54.57 | 623200 |
| 2021-12-16 | 50.69 | $53.73 | 285700 |
| 2021-12-15 | 50.37 | $52.38 | 399500 |
| 2021-12-14 | 50.15 | $50.29 | 290300 |
| 2021-12-13 | 50.14 | $49.40 | 266700 |
| 2021-12-10 | 50.22 | $49.04 | 285700 |
| 2021-12-09 | 50.34 | $49.77 | 399400 |
| 2021-12-08 | 50.40 | $51.25 | 245000 |
| 2021-12-07 | 50.31 | $51.83 | 390500 |
| 2021-12-06 | 50.15 | $49.35 | 392100 |
| 2021-12-03 | 50.24 | $47.03 | 434900 |
| 2021-12-02 | 50.58 | $48.29 | 290000 |
| 2021-12-01 | 50.82 | $48.29 | 189300 |
| 2021-11-30 | 51.08 | $48.58 | 149400 |
| 2021-11-29 | 51.35 | $48.24 | 200800 |
| 2021-11-26 | 51.67 | $48.84 | 188700 |
| 2021-11-24 | 51.97 | $49.62 | 131300 |
| 2021-11-23 | 52.22 | $48.46 | 328100 |
| 2021-11-22 | 52.61 | $49.30 | 203600 |
| 2021-11-19 | 52.96 | $51.46 | 242300 |
| 2021-11-18 | 53.12 | $50.49 | 228700 |
| 2021-11-17 | 53.40 | $51.16 | 802000 |
| 2021-11-16 | 53.63 | $52.30 | 201200 |
| 2021-11-15 | 53.77 | $52.79 | 218200 |
| 2021-11-12 | 53.88 | $52.82 | 174100 |
| 2021-11-11 | 53.99 | $53.40 | 226400 |
| 2021-11-10 | 54.05 | $54.28 | 190300 |
| 2021-11-09 | 54.02 | $56.44 | 180900 |
| 2021-11-08 | 53.77 | $57.12 | 326200 |
| 2021-11-05 | 53.42 | $54.28 | 311300 |
| 2021-11-04 | 53.33 | $55.64 | 328100 |
| 2021-11-03 | 53.08 | $56.32 | 333900 |
| 2021-11-02 | 52.74 | $54.28 | 190600 |
| 2021-11-01 | 52.58 | $54.40 | 143900 |
| 2021-10-29 | 52.39 | $52.99 | 147300 |
| 2021-10-28 | 52.32 | $52.63 | 106200 |
| 2021-10-27 | 52.29 | $51.71 | 89200 |
| 2021-10-26 | 52.35 | $52.50 | 152400 |
| 2021-10-25 | 52.34 | $51.55 | 141900 |
| 2021-10-22 | 52.42 | $50.93 | 142600 |
| 2021-10-21 | 52.58 | $51.94 | 188700 |
| 2021-10-20 | 52.65 | $51.61 | 134400 |
| 2021-10-19 | 52.76 | $52.40 | 94600 |
| 2021-10-18 | 52.79 | $51.65 | 181200 |
| 2021-10-15 | 52.91 | $53.52 | 107600 |
| 2021-10-14 | 52.85 | $54.21 | 249200 |
| 2021-10-13 | 52.71 | $54.09 | 435100 |
| 2021-10-12 | 52.56 | $50.09 | 201500 |
| 2021-10-11 | 52.82 | $49.71 | 161300 |
| 2021-10-08 | 53.15 | $49.81 | 94200 |
| 2021-10-07 | 53.50 | $50.24 | 262900 |
| 2021-10-06 | 53.84 | $49.47 | 331600 |
| 2021-10-05 | 54.30 | $50.57 | 364100 |
| 2021-10-04 | 54.69 | $51.17 | 324100 |
| 2021-10-01 | 55.07 | $53.59 | 165900 |
| 2021-09-30 | 55.22 | $52.61 | 287400 |
| 2021-09-29 | 55.50 | $52.17 | 161000 |
| 2021-09-28 | 55.85 | $52.76 | 181200 |
| 2021-09-27 | 56.17 | $54.19 | 190200 |
| 2021-09-24 | 56.38 | $53.45 | 149300 |
| 2021-09-23 | 56.69 | $54.12 | 154300 |
| 2021-09-22 | 56.96 | $53.98 | 210600 |
| 2021-09-21 | 57.27 | $54.04 | 240800 |
| 2021-09-20 | 57.61 | $54.83 | 186200 |
| 2021-09-17 | 57.90 | $55.64 | 294000 |
| 2021-09-16 | 58.14 | $55.29 | 182700 |
| 2021-09-15 | 58.44 | $55.46 | 528900 |
| 2021-09-14 | 58.76 | $56.81 | 168300 |
| 2021-09-13 | 58.96 | $57.78 | 207400 |
| 2021-09-10 | 59.08 | $58.13 | 322600 |
| 2021-09-09 | 59.19 | $59.92 | 186500 |
| 2021-09-08 | 59.11 | $60.95 | 185500 |
| 2021-09-07 | 58.91 | $60.96 | 201900 |
| 2021-09-03 | 58.70 | $60.22 | 151100 |
| 2021-09-02 | 58.54 | $61.12 | 446400 |
| 2021-09-01 | 58.27 | $59.10 | 215300 |
| 2021-08-31 | 58.18 | $58.82 | 879700 |
| 2021-08-30 | 58.11 | $54.97 | 142500 |
| 2021-08-27 | 58.44 | $55.90 | 204400 |
| 2021-08-26 | 58.71 | $56.41 | 225600 |
| 2021-08-25 | 58.95 | $57.03 | 339100 |
| 2021-08-24 | 59.15 | $57.14 | 426600 |
| 2021-08-23 | 59.37 | $57.32 | 205500 |
| 2021-08-20 | 59.58 | $55.43 | 483500 |
| 2021-08-19 | 60.02 | $56.48 | 282600 |
| 2021-08-18 | 60.39 | $59.07 | 216200 |
| 2021-08-17 | 60.53 | $59.52 | 217000 |
| 2021-08-16 | 60.64 | $58.51 | 241000 |
| 2021-08-13 | 60.86 | $58.69 | 198200 |
| 2021-08-12 | 61.09 | $58.87 | 198800 |
| 2021-08-11 | 61.32 | $58.51 | 122500 |
| 2021-08-10 | 61.62 | $59.16 | 152000 |
| 2021-08-09 | 61.88 | $59.45 | 257300 |
| 2021-08-06 | 62.13 | $60.14 | 166700 |
| 2021-08-05 | 62.34 | $60.06 | 227400 |
| 2021-08-04 | 62.58 | $60.73 | 461800 |
| 2021-08-03 | 62.78 | $61.00 | 147400 |
| 2021-08-02 | 62.96 | $61.46 | 293700 |
| 2021-07-30 | 63.12 | $60.54 | 148800 |
| 2021-07-29 | 63.39 | $60.54 | 162000 |
| 2021-07-28 | 63.69 | $61.07 | 445400 |
| 2021-07-27 | 63.97 | $60.37 | 323000 |
| 2021-07-26 | 64.35 | $60.08 | 141700 |
| 2021-07-23 | 64.80 | $59.91 | 173300 |
| 2021-07-22 | 65.31 | $60.11 | 167600 |
| 2021-07-21 | 65.86 | $60.70 | 479600 |
| 2021-07-20 | 66.40 | $59.85 | 385600 |
| 2021-07-19 | 67.09 | $60.10 | 1.4M |
Weighted Moving Average WMA
SMA variant with linearly increasing weights
Latest Value
29.88
2026-07-16
Close Price
$29.60
Vol: 200610
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
23.14
Average
38.97
Maximum
66.55
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 29.88 | $29.60 | 200610 |
| 2026-07-15 | 29.88 | $29.48 | 81700 |
| 2026-07-14 | 29.88 | $29.47 | 169337 |
| 2026-07-13 | 29.88 | $29.80 | 156907 |
| 2026-07-10 | 29.85 | $30.27 | 136739 |
| 2026-07-09 | 29.76 | $30.59 | 119133 |
| 2026-07-08 | 29.64 | $30.81 | 98746 |
| 2026-07-07 | 29.47 | $30.58 | 156200 |
| 2026-07-06 | 29.32 | $30.35 | 101600 |
| 2026-07-02 | 29.18 | $30.39 | 159237 |
| 2026-07-01 | 29.02 | $29.60 | 293721 |
| 2026-06-30 | 28.92 | $29.98 | 166200 |
| 2026-06-29 | 28.78 | $29.67 | 122617 |
| 2026-06-26 | 28.66 | $29.48 | 130100 |
| 2026-06-25 | 28.55 | $28.84 | 112443 |
| 2026-06-24 | 28.50 | $29.01 | 153112 |
| 2026-06-23 | 28.42 | $29.05 | 149700 |
| 2026-06-22 | 28.34 | $28.94 | 138500 |
| 2026-06-18 | 28.26 | $28.30 | 159500 |
| 2026-06-17 | 28.23 | $28.37 | 125300 |
| 2026-06-16 | 28.20 | $28.18 | 200000 |
| 2026-06-15 | 28.17 | $28.66 | 383500 |
| 2026-06-12 | 28.09 | $28.90 | 91349 |
| 2026-06-11 | 27.97 | $28.94 | 161242 |
| 2026-06-10 | 27.86 | $28.61 | 291518 |
| 2026-06-09 | 27.76 | $28.27 | 192521 |
| 2026-06-08 | 27.70 | $27.83 | 214729 |
| 2026-06-05 | 27.68 | $28.02 | 138611 |
| 2026-06-04 | 27.64 | $28.11 | 148928 |
| 2026-06-03 | 27.59 | $27.51 | 404700 |
| 2026-06-02 | 27.61 | $27.27 | 303524 |
| 2026-06-01 | 27.66 | $27.54 | 214500 |
| 2026-05-29 | 27.68 | $28.35 | 117841 |
| 2026-05-28 | 27.62 | $28.32 | 93241 |
| 2026-05-27 | 27.57 | $27.73 | 156226 |
| 2026-05-26 | 27.57 | $27.67 | 69614 |
| 2026-05-22 | 27.58 | $27.49 | 123617 |
| 2026-05-21 | 27.62 | $27.77 | 193846 |
| 2026-05-20 | 27.63 | $27.40 | 146249 |
| 2026-05-19 | 27.68 | $26.61 | 177425 |
| 2026-05-18 | 27.83 | $26.69 | 212600 |
| 2026-05-15 | 27.97 | $27.05 | 152100 |
| 2026-05-14 | 28.10 | $27.49 | 130546 |
| 2026-05-13 | 28.18 | $28.14 | 378600 |
| 2026-05-12 | 28.21 | $27.33 | 107000 |
| 2026-05-11 | 28.33 | $27.45 | 194448 |
| 2026-05-08 | 28.44 | $28.59 | 88700 |
| 2026-05-07 | 28.44 | $27.73 | 288100 |
| 2026-05-06 | 28.52 | $28.81 | 91800 |
| 2026-05-05 | 28.51 | $28.39 | 75950 |
| 2026-05-04 | 28.53 | $28.46 | 309500 |
| 2026-05-01 | 28.56 | $28.00 | 107800 |
| 2026-04-30 | 28.63 | $27.83 | 189300 |
| 2026-04-29 | 28.73 | $27.86 | 222800 |
| 2026-04-28 | 28.84 | $28.42 | 139900 |
| 2026-04-27 | 28.89 | $28.47 | 141400 |
| 2026-04-24 | 28.94 | $28.60 | 102900 |
| 2026-04-23 | 28.99 | $28.68 | 106300 |
| 2026-04-22 | 29.04 | $29.14 | 82800 |
| 2026-04-21 | 29.05 | $28.91 | 180200 |
| 2026-04-20 | 29.09 | $29.28 | 67800 |
| 2026-04-17 | 29.11 | $29.28 | 91100 |
| 2026-04-16 | 29.15 | $28.86 | 120900 |
| 2026-04-15 | 29.24 | $29.16 | 131100 |
| 2026-04-14 | 29.33 | $28.88 | 176700 |
| 2026-04-13 | 29.46 | $28.56 | 131800 |
| 2026-04-10 | 29.63 | $28.40 | 137100 |
| 2026-04-09 | 29.84 | $28.56 | 112200 |
| 2026-04-08 | 30.05 | $28.89 | 92700 |
| 2026-04-07 | 30.25 | $28.93 | 249500 |
| 2026-04-06 | 30.46 | $29.40 | 97100 |
| 2026-04-02 | 30.65 | $29.42 | 176200 |
| 2026-04-01 | 30.85 | $29.76 | 348300 |
| 2026-03-31 | 31.05 | $30.00 | 463100 |
| 2026-03-30 | 31.23 | $28.84 | 134600 |
| 2026-03-27 | 31.55 | $28.93 | 371300 |
| 2026-03-26 | 31.88 | $29.97 | 176100 |
| 2026-03-25 | 32.13 | $30.64 | 381000 |
| 2026-03-24 | 32.33 | $29.80 | 617400 |
| 2026-03-23 | 32.63 | $31.90 | 99500 |
| 2026-03-20 | 32.74 | $32.01 | 134800 |
| 2026-03-19 | 32.86 | $32.53 | 96100 |
| 2026-03-18 | 32.92 | $32.17 | 70500 |
| 2026-03-17 | 33.04 | $33.25 | 80000 |
| 2026-03-16 | 33.05 | $32.70 | 64300 |
| 2026-03-13 | 33.13 | $31.71 | 177000 |
| 2026-03-12 | 33.30 | $31.93 | 291800 |
| 2026-03-11 | 33.47 | $32.60 | 191000 |
| 2026-03-10 | 33.58 | $33.21 | 81200 |
| 2026-03-09 | 33.63 | $33.06 | 83900 |
| 2026-03-06 | 33.70 | $32.92 | 130000 |
| 2026-03-05 | 33.78 | $33.38 | 180700 |
| 2026-03-04 | 33.82 | $33.69 | 96100 |
| 2026-03-03 | 33.84 | $33.05 | 99000 |
| 2026-03-02 | 33.93 | $34.09 | 75700 |
| 2026-02-27 | 33.91 | $33.66 | 65900 |
| 2026-02-26 | 33.94 | $33.49 | 178200 |
| 2026-02-25 | 33.99 | $34.02 | 118300 |
| 2026-02-24 | 33.99 | $34.36 | 258400 |
| 2026-02-23 | 33.96 | $33.87 | 73100 |
| 2026-02-20 | 33.98 | $33.77 | 71300 |
| 2026-02-19 | 34.01 | $34.18 | 45000 |
| 2026-02-18 | 34.00 | $34.59 | 119200 |
| 2026-02-17 | 33.95 | $33.93 | 151600 |
| 2026-02-13 | 33.95 | $33.92 | 116500 |
| 2026-02-12 | 33.96 | $33.43 | 78200 |
| 2026-02-11 | 34.01 | $34.06 | 64900 |
| 2026-02-10 | 34.01 | $33.93 | 46900 |
| 2026-02-09 | 34.01 | $33.60 | 45000 |
| 2026-02-06 | 34.04 | $33.36 | 71200 |
| 2026-02-05 | 34.09 | $33.38 | 76800 |
| 2026-02-04 | 34.14 | $34.63 | 109400 |
| 2026-02-03 | 34.06 | $34.60 | 161500 |
| 2026-02-02 | 33.97 | $34.23 | 65500 |
| 2026-01-30 | 33.91 | $33.88 | 95500 |
| 2026-01-29 | 33.88 | $34.13 | 57000 |
| 2026-01-28 | 33.82 | $34.10 | 55300 |
| 2026-01-27 | 33.76 | $34.64 | 90900 |
| 2026-01-26 | 33.64 | $34.54 | 59800 |
| 2026-01-23 | 33.52 | $34.40 | 109300 |
| 2026-01-22 | 33.40 | $34.40 | 122300 |
| 2026-01-21 | 33.28 | $33.48 | 162300 |
| 2026-01-20 | 33.24 | $33.48 | 230300 |
| 2026-01-16 | 33.19 | $33.52 | 154300 |
| 2026-01-15 | 33.13 | $34.03 | 102100 |
| 2026-01-14 | 33.00 | $34.12 | 223900 |
| 2026-01-13 | 32.85 | $33.25 | 158800 |
| 2026-01-12 | 32.78 | $33.11 | 122100 |
| 2026-01-09 | 32.72 | $33.11 | 96900 |
| 2026-01-08 | 32.65 | $32.99 | 102600 |
| 2026-01-07 | 32.59 | $33.04 | 79100 |
| 2026-01-06 | 32.52 | $32.52 | 155100 |
| 2026-01-05 | 32.49 | $32.74 | 244500 |
| 2026-01-02 | 32.44 | $32.97 | 72100 |
| 2025-12-31 | 32.36 | $32.70 | 49700 |
| 2025-12-30 | 32.30 | $32.61 | 77000 |
| 2025-12-29 | 32.24 | $33.12 | 104400 |
| 2025-12-26 | 32.12 | $33.03 | 61200 |
| 2025-12-24 | 32.00 | $32.99 | 57200 |
| 2025-12-23 | 31.88 | $32.94 | 77900 |
| 2025-12-22 | 31.75 | $32.48 | 114600 |
| 2025-12-19 | 31.66 | $32.36 | 240600 |
| 2025-12-18 | 31.57 | $31.63 | 69800 |
| 2025-12-17 | 31.54 | $31.53 | 55500 |
| 2025-12-16 | 31.52 | $31.08 | 73400 |
| 2025-12-15 | 31.54 | $31.11 | 109000 |
| 2025-12-12 | 31.56 | $31.69 | 62700 |
| 2025-12-11 | 31.52 | $32.57 | 133200 |
| 2025-12-10 | 31.40 | $32.33 | 104100 |
| 2025-12-09 | 31.30 | $31.63 | 66400 |
| 2025-12-08 | 31.27 | $31.49 | 79600 |
| 2025-12-05 | 31.25 | $31.59 | 40700 |
| 2025-12-04 | 31.23 | $31.77 | 53000 |
| 2025-12-03 | 31.18 | $31.77 | 57800 |
| 2025-12-02 | 31.12 | $31.35 | 70500 |
| 2025-12-01 | 31.10 | $31.13 | 187000 |
| 2025-11-28 | 31.10 | $31.32 | 41000 |
| 2025-11-26 | 31.09 | $31.13 | 57000 |
| 2025-11-25 | 31.09 | $31.12 | 85000 |
| 2025-11-24 | 31.09 | $31.05 | 66600 |
| 2025-11-21 | 31.11 | $30.66 | 87900 |
| 2025-11-20 | 31.16 | $30.24 | 136600 |
| 2025-11-19 | 31.26 | $30.49 | 143300 |
| 2025-11-18 | 31.35 | $30.42 | 156400 |
| 2025-11-17 | 31.45 | $30.76 | 253900 |
| 2025-11-14 | 31.53 | $31.29 | 173900 |
| 2025-11-13 | 31.58 | $31.49 | 236200 |
| 2025-11-12 | 31.62 | $32.31 | 201300 |
| 2025-11-11 | 31.59 | $32.85 | 112000 |
| 2025-11-10 | 31.51 | $32.45 | 156900 |
| 2025-11-07 | 31.48 | $31.53 | 200900 |
| 2025-11-06 | 31.55 | $31.20 | 304600 |
| 2025-11-05 | 31.66 | $29.89 | 173600 |
| 2025-11-04 | 31.92 | $30.46 | 106700 |
| 2025-11-03 | 32.15 | $30.98 | 188500 |
| 2025-10-31 | 32.35 | $31.78 | 100600 |
| 2025-10-30 | 32.50 | $31.34 | 118700 |
| 2025-10-29 | 32.71 | $30.92 | 108100 |
| 2025-10-28 | 32.98 | $31.34 | 188700 |
| 2025-10-27 | 33.23 | $31.05 | 265900 |
| 2025-10-24 | 33.52 | $31.96 | 134300 |
| 2025-10-23 | 33.74 | $32.03 | 184400 |
| 2025-10-22 | 33.95 | $31.87 | 307200 |
| 2025-10-21 | 34.18 | $31.43 | 1.1M |
| 2025-10-20 | 34.46 | $34.39 | 75600 |
| 2025-10-17 | 34.46 | $34.51 | 137100 |
| 2025-10-16 | 34.45 | $34.09 | 177900 |
| 2025-10-15 | 34.47 | $34.04 | 139900 |
| 2025-10-14 | 34.49 | $33.50 | 95300 |
| 2025-10-13 | 34.55 | $33.92 | 320100 |
| 2025-10-10 | 34.56 | $34.10 | 285800 |
| 2025-10-09 | 34.55 | $34.02 | 72200 |
| 2025-10-08 | 34.53 | $34.50 | 97000 |
| 2025-10-07 | 34.46 | $34.93 | 175000 |
| 2025-10-06 | 34.34 | $35.55 | 534100 |
| 2025-10-03 | 34.15 | $37.62 | 604100 |
| 2025-10-02 | 33.74 | $35.88 | 505300 |
| 2025-10-01 | 33.48 | $35.04 | 243200 |
| 2025-09-30 | 33.28 | $34.64 | 234200 |
| 2025-09-29 | 33.10 | $34.43 | 309600 |
| 2025-09-26 | 32.93 | $33.78 | 179000 |
| 2025-09-25 | 32.82 | $32.66 | 82000 |
| 2025-09-24 | 32.81 | $33.04 | 123300 |
| 2025-09-23 | 32.76 | $33.54 | 51100 |
| 2025-09-22 | 32.65 | $33.69 | 79000 |
| 2025-09-19 | 32.52 | $34.14 | 249500 |
| 2025-09-18 | 32.33 | $33.24 | 154700 |
| 2025-09-17 | 32.23 | $32.26 | 121800 |
| 2025-09-16 | 32.21 | $32.02 | 128900 |
| 2025-09-15 | 32.23 | $31.88 | 76900 |
| 2025-09-12 | 32.26 | $32.02 | 63600 |
| 2025-09-11 | 32.27 | $32.55 | 72900 |
| 2025-09-10 | 32.24 | $32.34 | 70200 |
| 2025-09-09 | 32.22 | $32.67 | 98300 |
| 2025-09-08 | 32.16 | $33.55 | 197700 |
| 2025-09-05 | 32.02 | $33.36 | 316600 |
| 2025-09-04 | 31.89 | $31.91 | 231800 |
| 2025-09-03 | 31.90 | $31.26 | 410300 |
| 2025-09-02 | 31.99 | $31.16 | 138100 |
| 2025-08-29 | 32.09 | $31.44 | 114300 |
| 2025-08-28 | 32.18 | $32.41 | 200400 |
| 2025-08-27 | 32.17 | $32.91 | 207300 |
| 2025-08-26 | 32.12 | $31.79 | 158200 |
| 2025-08-25 | 32.17 | $31.44 | 171600 |
| 2025-08-22 | 32.27 | $32.00 | 161100 |
| 2025-08-21 | 32.32 | $31.92 | 208000 |
| 2025-08-20 | 32.37 | $31.76 | 248300 |
| 2025-08-19 | 32.44 | $32.10 | 272200 |
| 2025-08-18 | 32.49 | $32.91 | 304800 |
| 2025-08-15 | 32.45 | $32.47 | 319000 |
| 2025-08-14 | 32.45 | $31.79 | 715700 |
| 2025-08-13 | 32.51 | $32.30 | 293500 |
| 2025-08-12 | 32.51 | $31.67 | 240200 |
| 2025-08-11 | 32.56 | $31.50 | 222400 |
| 2025-08-08 | 32.63 | $32.56 | 281200 |
| 2025-08-07 | 32.58 | $32.88 | 189400 |
| 2025-08-06 | 32.49 | $32.80 | 416100 |
| 2025-08-05 | 32.39 | $32.99 | 429300 |
| 2025-08-04 | 32.26 | $33.39 | 251600 |
| 2025-08-01 | 32.07 | $32.71 | 261900 |
| 2025-07-31 | 31.92 | $32.82 | 294400 |
| 2025-07-30 | 31.74 | $33.27 | 393200 |
| 2025-07-29 | 31.49 | $32.82 | 922300 |
| 2025-07-28 | 31.26 | $32.79 | 475000 |
| 2025-07-25 | 31.01 | $32.65 | 504600 |
| 2025-07-24 | 30.76 | $30.85 | 1.2M |
| 2025-07-23 | 30.66 | $33.29 | 318200 |
| 2025-07-22 | 30.30 | $32.78 | 629500 |
| 2025-07-21 | 29.96 | $32.14 | 437500 |
| 2025-07-18 | 29.66 | $31.14 | 306500 |
| 2025-07-17 | 29.44 | $30.66 | 147200 |
| 2025-07-16 | 29.26 | $30.25 | 259000 |
| 2025-07-15 | 29.10 | $30.27 | 524500 |
| 2025-07-14 | 28.94 | $30.51 | 172700 |
| 2025-07-11 | 28.75 | $30.30 | 124700 |
| 2025-07-10 | 28.57 | $30.49 | 337100 |
| 2025-07-09 | 28.36 | $29.85 | 276000 |
| 2025-07-08 | 28.20 | $28.81 | 192900 |
| 2025-07-07 | 28.13 | $28.49 | 122900 |
| 2025-07-03 | 28.10 | $28.83 | 147600 |
| 2025-07-02 | 28.03 | $28.55 | 143700 |
| 2025-07-01 | 27.98 | $27.87 | 155200 |
| 2025-06-30 | 28.01 | $27.99 | 134000 |
| 2025-06-27 | 28.03 | $27.98 | 183100 |
| 2025-06-26 | 28.06 | $28.07 | 150400 |
| 2025-06-25 | 28.08 | $27.71 | 175400 |
| 2025-06-24 | 28.15 | $27.66 | 199100 |
| 2025-06-23 | 28.22 | $27.05 | 472300 |
| 2025-06-20 | 28.36 | $27.42 | 322500 |
| 2025-06-18 | 28.47 | $28.22 | 367200 |
| 2025-06-17 | 28.51 | $27.92 | 479200 |
| 2025-06-16 | 28.58 | $28.80 | 348000 |
| 2025-06-13 | 28.56 | $28.76 | 322200 |
| 2025-06-12 | 28.53 | $28.87 | 146300 |
| 2025-06-11 | 28.48 | $28.35 | 113800 |
| 2025-06-10 | 28.48 | $28.31 | 291100 |
| 2025-06-09 | 28.46 | $28.09 | 159500 |
| 2025-06-06 | 28.45 | $27.73 | 419600 |
| 2025-06-05 | 28.46 | $27.96 | 132000 |
| 2025-06-04 | 28.44 | $28.62 | 98500 |
| 2025-06-03 | 28.35 | $28.64 | 126500 |
| 2025-06-02 | 28.25 | $29.20 | 150400 |
| 2025-05-30 | 28.09 | $28.76 | 526500 |
| 2025-05-29 | 27.96 | $29.09 | 132300 |
| 2025-05-28 | 27.78 | $29.13 | 178300 |
| 2025-05-27 | 27.60 | $28.97 | 272200 |
| 2025-05-23 | 27.41 | $28.73 | 210700 |
| 2025-05-22 | 27.25 | $28.78 | 632600 |
| 2025-05-21 | 27.06 | $28.99 | 534700 |
| 2025-05-20 | 26.84 | $28.90 | 494400 |
| 2025-05-19 | 26.61 | $27.91 | 248200 |
| 2025-05-16 | 26.46 | $27.75 | 421400 |
| 2025-05-15 | 26.31 | $26.86 | 554500 |
| 2025-05-14 | 26.23 | $26.50 | 786200 |
| 2025-05-13 | 26.18 | $26.84 | 2.1M |
| 2025-05-12 | 26.08 | $25.07 | 326800 |
| 2025-05-09 | 26.14 | $25.32 | 259400 |
| 2025-05-08 | 26.17 | $25.50 | 602800 |
| 2025-05-07 | 26.18 | $25.80 | 521300 |
| 2025-05-06 | 26.15 | $26.27 | 286300 |
| 2025-05-05 | 26.06 | $27.15 | 289700 |
| 2025-05-02 | 25.87 | $27.34 | 329300 |
| 2025-05-01 | 25.65 | $26.78 | 126000 |
| 2025-04-30 | 25.47 | $26.92 | 485100 |
| 2025-04-29 | 25.26 | $26.92 | 283300 |
| 2025-04-28 | 25.05 | $26.87 | 603300 |
| 2025-04-25 | 24.83 | $26.86 | 384300 |
| 2025-04-24 | 24.61 | $26.49 | 648000 |
| 2025-04-23 | 24.42 | $25.50 | 458100 |
| 2025-04-22 | 24.32 | $25.08 | 434400 |
| 2025-04-21 | 24.27 | $24.64 | 152200 |
| 2025-04-17 | 24.27 | $24.66 | 252000 |
| 2025-04-16 | 24.26 | $24.50 | 265200 |
| 2025-04-15 | 24.28 | $23.88 | 496600 |
| 2025-04-14 | 24.37 | $24.20 | 1.8M |
| 2025-04-11 | 24.44 | $24.01 | 706800 |
| 2025-04-10 | 24.53 | $23.78 | 221900 |
| 2025-04-09 | 24.66 | $24.34 | 391800 |
| 2025-04-08 | 24.74 | $23.52 | 351400 |
| 2025-04-07 | 24.92 | $23.04 | 538000 |
| 2025-04-04 | 25.15 | $23.75 | 279000 |
| 2025-04-03 | 25.32 | $24.11 | 239900 |
| 2025-04-02 | 25.48 | $24.50 | 273200 |
| 2025-04-01 | 25.60 | $24.77 | 183600 |
| 2025-03-31 | 25.71 | $25.12 | 194700 |
| 2025-03-28 | 25.78 | $25.46 | 81500 |
| 2025-03-27 | 25.82 | $25.50 | 134000 |
| 2025-03-26 | 25.87 | $25.13 | 156700 |
| 2025-03-25 | 25.96 | $25.53 | 148000 |
| 2025-03-24 | 26.01 | $25.95 | 87500 |
| 2025-03-21 | 26.02 | $25.82 | 183900 |
| 2025-03-20 | 26.06 | $25.72 | 125200 |
| 2025-03-19 | 26.10 | $26.10 | 143700 |
| 2025-03-18 | 26.12 | $25.84 | 156600 |
| 2025-03-17 | 26.16 | $26.02 | 155500 |
| 2025-03-14 | 26.18 | $26.01 | 90000 |
| 2025-03-13 | 26.20 | $25.99 | 146300 |
| 2025-03-12 | 26.22 | $26.55 | 160800 |
| 2025-03-11 | 26.17 | $25.63 | 211800 |
| 2025-03-10 | 26.19 | $25.83 | 173100 |
| 2025-03-07 | 26.18 | $26.58 | 187600 |
| 2025-03-06 | 26.08 | $26.55 | 162500 |
| 2025-03-05 | 25.96 | $26.06 | 202700 |
| 2025-03-04 | 25.88 | $25.73 | 283600 |
| 2025-03-03 | 25.81 | $25.99 | 205100 |
| 2025-02-28 | 25.71 | $26.08 | 285500 |
| 2025-02-27 | 25.58 | $26.33 | 193200 |
| 2025-02-26 | 25.41 | $26.40 | 191500 |
| 2025-02-25 | 25.22 | $26.50 | 132100 |
| 2025-02-24 | 25.01 | $26.56 | 248200 |
| 2025-02-21 | 24.78 | $26.74 | 286500 |
| 2025-02-20 | 24.52 | $26.73 | 208000 |
| 2025-02-19 | 24.25 | $26.69 | 252800 |
| 2025-02-18 | 23.96 | $26.54 | 747400 |
| 2025-02-14 | 23.68 | $25.44 | 293200 |
| 2025-02-13 | 23.49 | $25.49 | 544600 |
| 2025-02-12 | 23.29 | $24.97 | 616500 |
| 2025-02-11 | 23.14 | $23.29 | 179500 |
| 2025-02-10 | 23.15 | $22.99 | 239900 |
| 2025-02-07 | 23.20 | $22.78 | 351200 |
| 2025-02-06 | 23.30 | $22.89 | 309500 |
| 2025-02-05 | 23.41 | $22.71 | 294500 |
| 2025-02-04 | 23.57 | $22.69 | 613700 |
| 2025-02-03 | 23.76 | $22.82 | 459300 |
| 2025-01-31 | 23.96 | $23.00 | 206400 |
| 2025-01-30 | 24.17 | $23.01 | 237600 |
| 2025-01-29 | 24.39 | $23.17 | 529300 |
| 2025-01-28 | 24.62 | $23.49 | 315000 |
| 2025-01-27 | 24.83 | $23.61 | 140600 |
| 2025-01-24 | 25.06 | $23.70 | 292700 |
| 2025-01-23 | 25.29 | $23.74 | 248200 |
| 2025-01-22 | 25.53 | $23.93 | 111200 |
| 2025-01-21 | 25.76 | $23.83 | 296600 |
| 2025-01-17 | 26.02 | $23.76 | 216600 |
| 2025-01-16 | 26.30 | $23.90 | 335100 |
| 2025-01-15 | 26.58 | $23.77 | 243900 |
| 2025-01-14 | 26.89 | $23.98 | 447000 |
| 2025-01-13 | 27.19 | $24.24 | 410800 |
| 2025-01-10 | 27.48 | $25.65 | 619500 |
| 2025-01-08 | 27.64 | $28.17 | 645100 |
| 2025-01-07 | 27.56 | $28.79 | 117700 |
| 2025-01-06 | 27.41 | $28.39 | 104200 |
| 2025-01-03 | 27.29 | $28.42 | 95500 |
| 2025-01-02 | 27.17 | $27.90 | 147600 |
| 2024-12-31 | 27.09 | $27.50 | 100200 |
| 2024-12-30 | 27.05 | $27.30 | 185200 |
| 2024-12-27 | 27.03 | $27.30 | 167400 |
| 2024-12-26 | 27.01 | $27.38 | 66800 |
| 2024-12-24 | 26.99 | $27.21 | 88800 |
| 2024-12-23 | 26.98 | $27.09 | 201400 |
| 2024-12-20 | 26.98 | $26.76 | 233100 |
| 2024-12-19 | 27.01 | $26.37 | 347600 |
| 2024-12-18 | 27.07 | $26.65 | 319600 |
| 2024-12-17 | 27.10 | $27.12 | 156700 |
| 2024-12-16 | 27.09 | $26.91 | 235200 |
| 2024-12-13 | 27.10 | $26.82 | 109400 |
| 2024-12-12 | 27.12 | $26.98 | 168300 |
| 2024-12-11 | 27.13 | $27.30 | 336400 |
| 2024-12-10 | 27.11 | $27.21 | 233800 |
| 2024-12-09 | 27.11 | $26.78 | 214100 |
| 2024-12-06 | 27.14 | $26.99 | 129900 |
| 2024-12-05 | 27.16 | $26.95 | 76600 |
| 2024-12-04 | 27.18 | $27.07 | 70000 |
| 2024-12-03 | 27.18 | $27.49 | 59300 |
| 2024-12-02 | 27.15 | $27.99 | 110500 |
| 2024-11-29 | 27.06 | $27.64 | 54800 |
| 2024-11-27 | 27.00 | $28.12 | 371900 |
| 2024-11-26 | 26.89 | $26.90 | 143000 |
| 2024-11-25 | 26.91 | $27.31 | 188700 |
| 2024-11-22 | 26.90 | $27.13 | 277200 |
| 2024-11-21 | 26.91 | $25.22 | 273200 |
| 2024-11-20 | 27.13 | $25.64 | 516300 |
| 2024-11-19 | 27.32 | $26.69 | 443000 |
| 2024-11-18 | 27.43 | $27.00 | 465500 |
| 2024-11-15 | 27.53 | $26.80 | 358100 |
| 2024-11-14 | 27.67 | $27.90 | 880900 |
| 2024-11-13 | 27.72 | $27.56 | 259500 |
| 2024-11-12 | 27.81 | $27.32 | 160900 |
| 2024-11-11 | 27.93 | $27.98 | 595900 |
| 2024-11-08 | 27.99 | $27.06 | 250900 |
| 2024-11-07 | 28.16 | $27.46 | 118500 |
| 2024-11-06 | 28.29 | $27.00 | 139200 |
| 2024-11-05 | 28.48 | $26.74 | 353400 |
| 2024-11-04 | 28.71 | $26.71 | 121900 |
| 2024-11-01 | 28.96 | $26.89 | 466700 |
| 2024-10-31 | 29.20 | $26.44 | 569000 |
| 2024-10-30 | 29.50 | $28.59 | 83800 |
| 2024-10-29 | 29.59 | $28.54 | 271900 |
| 2024-10-28 | 29.68 | $28.76 | 54100 |
| 2024-10-25 | 29.75 | $28.95 | 378800 |
| 2024-10-24 | 29.81 | $29.43 | 113800 |
| 2024-10-23 | 29.82 | $29.98 | 109100 |
| 2024-10-22 | 29.77 | $30.24 | 130600 |
| 2024-10-21 | 29.69 | $31.05 | 249100 |
| 2024-10-18 | 29.52 | $30.76 | 148100 |
| 2024-10-17 | 29.38 | $30.24 | 68200 |
| 2024-10-16 | 29.29 | $29.58 | 99700 |
| 2024-10-15 | 29.26 | $29.34 | 92900 |
| 2024-10-14 | 29.26 | $29.27 | 183200 |
| 2024-10-11 | 29.28 | $29.81 | 151100 |
| 2024-10-10 | 29.24 | $29.23 | 39000 |
| 2024-10-09 | 29.26 | $29.34 | 50300 |
| 2024-10-08 | 29.27 | $29.74 | 193600 |
| 2024-10-07 | 29.24 | $30.28 | 183100 |
| 2024-10-04 | 29.15 | $29.19 | 150600 |
| 2024-10-03 | 29.16 | $28.30 | 53500 |
| 2024-10-02 | 29.24 | $28.37 | 102400 |
| 2024-10-01 | 29.33 | $28.50 | 69600 |
| 2024-09-30 | 29.40 | $28.79 | 59600 |
| 2024-09-27 | 29.44 | $29.28 | 71100 |
| 2024-09-26 | 29.45 | $29.43 | 76500 |
| 2024-09-25 | 29.43 | $28.54 | 53500 |
| 2024-09-24 | 29.51 | $28.85 | 93500 |
| 2024-09-23 | 29.56 | $29.27 | 81700 |
| 2024-09-20 | 29.55 | $29.80 | 190500 |
| 2024-09-19 | 29.47 | $30.44 | 175200 |
| 2024-09-18 | 29.30 | $30.28 | 59800 |
| 2024-09-17 | 29.13 | $30.56 | 70100 |
| 2024-09-16 | 28.89 | $30.67 | 147100 |
| 2024-09-13 | 28.62 | $30.16 | 252800 |
| 2024-09-12 | 28.37 | $29.30 | 176000 |
| 2024-09-11 | 28.18 | $29.22 | 93000 |
| 2024-09-10 | 27.97 | $28.99 | 160100 |
| 2024-09-09 | 27.76 | $28.37 | 203400 |
| 2024-09-06 | 27.59 | $27.58 | 150900 |
| 2024-09-05 | 27.49 | $28.17 | 105900 |
| 2024-09-04 | 27.32 | $28.54 | 103700 |
| 2024-09-03 | 27.11 | $28.77 | 148800 |
| 2024-08-30 | 26.85 | $29.12 | 82500 |
| 2024-08-29 | 26.54 | $29.76 | 118300 |
| 2024-08-28 | 26.15 | $30.06 | 441700 |
| 2024-08-27 | 25.73 | $29.64 | 479400 |
| 2024-08-26 | 25.33 | $28.39 | 1.3M |
| 2024-08-23 | 25.05 | $25.89 | 209600 |
| 2024-08-22 | 25.01 | $24.89 | 77300 |
| 2024-08-21 | 25.08 | $25.22 | 115200 |
| 2024-08-20 | 25.13 | $24.83 | 117000 |
| 2024-08-19 | 25.23 | $24.86 | 87300 |
| 2024-08-16 | 25.33 | $24.44 | 60700 |
| 2024-08-15 | 25.49 | $24.36 | 103600 |
| 2024-08-14 | 25.66 | $24.20 | 54000 |
| 2024-08-13 | 25.86 | $24.46 | 147600 |
| 2024-08-12 | 26.05 | $24.38 | 130200 |
| 2024-08-09 | 26.25 | $24.81 | 146700 |
| 2024-08-08 | 26.42 | $25.48 | 109100 |
| 2024-08-07 | 26.54 | $26.16 | 128600 |
| 2024-08-06 | 26.59 | $25.34 | 118400 |
| 2024-08-05 | 26.73 | $24.85 | 167800 |
| 2024-08-02 | 26.92 | $25.52 | 375100 |
| 2024-08-01 | 27.04 | $26.89 | 89600 |
| 2024-07-31 | 27.02 | $26.67 | 90800 |
| 2024-07-30 | 27.02 | $27.65 | 131800 |
| 2024-07-29 | 26.91 | $27.65 | 63100 |
| 2024-07-26 | 26.78 | $27.48 | 52000 |
| 2024-07-25 | 26.66 | $27.39 | 96400 |
| 2024-07-24 | 26.54 | $27.22 | 60000 |
| 2024-07-23 | 26.43 | $27.22 | 83000 |
| 2024-07-22 | 26.31 | $27.23 | 152500 |
| 2024-07-19 | 26.19 | $26.16 | 37100 |
| 2024-07-18 | 26.16 | $26.75 | 80200 |
| 2024-07-17 | 26.08 | $27.00 | 140100 |
| 2024-07-16 | 25.96 | $26.37 | 51100 |
| 2024-07-15 | 25.90 | $26.48 | 96500 |
| 2024-07-12 | 25.83 | $27.00 | 75400 |
| 2024-07-11 | 25.70 | $27.02 | 146300 |
| 2024-07-10 | 25.56 | $26.65 | 105200 |
| 2024-07-09 | 25.46 | $26.25 | 110900 |
| 2024-07-08 | 25.40 | $25.71 | 141400 |
| 2024-07-05 | 25.40 | $25.09 | 236400 |
| 2024-07-03 | 25.47 | $24.89 | 65900 |
| 2024-07-02 | 25.57 | $25.34 | 101100 |
| 2024-07-01 | 25.63 | $25.01 | 179900 |
| 2024-06-28 | 25.75 | $24.78 | 240000 |
| 2024-06-27 | 25.89 | $25.14 | 197400 |
| 2024-06-26 | 26.01 | $25.14 | 129000 |
| 2024-06-25 | 26.14 | $25.63 | 72900 |
| 2024-06-24 | 26.23 | $26.18 | 130100 |
| 2024-06-21 | 26.28 | $25.75 | 95600 |
| 2024-06-20 | 26.38 | $25.63 | 65200 |
| 2024-06-18 | 26.50 | $25.84 | 107800 |
| 2024-06-17 | 26.62 | $25.74 | 123400 |
| 2024-06-14 | 26.77 | $25.44 | 132400 |
| 2024-06-13 | 26.97 | $25.72 | 124600 |
| 2024-06-12 | 27.15 | $26.05 | 192200 |
| 2024-06-11 | 27.32 | $26.20 | 80400 |
| 2024-06-10 | 27.48 | $26.41 | 109500 |
| 2024-06-07 | 27.63 | $26.76 | 85700 |
| 2024-06-06 | 27.76 | $27.05 | 66300 |
| 2024-06-05 | 27.87 | $27.16 | 72200 |
| 2024-06-04 | 27.98 | $27.54 | 57800 |
| 2024-06-03 | 28.06 | $27.70 | 96600 |
| 2024-05-31 | 28.13 | $27.82 | 146700 |
| 2024-05-30 | 28.20 | $27.46 | 266700 |
| 2024-05-29 | 28.32 | $26.94 | 109800 |
| 2024-05-28 | 28.49 | $27.19 | 220100 |
| 2024-05-24 | 28.64 | $27.27 | 95700 |
| 2024-05-23 | 28.79 | $27.65 | 104500 |
| 2024-05-22 | 28.91 | $28.20 | 116700 |
| 2024-05-21 | 28.99 | $28.38 | 131700 |
| 2024-05-20 | 29.04 | $29.18 | 137600 |
| 2024-05-17 | 29.03 | $29.63 | 140200 |
| 2024-05-16 | 28.96 | $29.55 | 130400 |
| 2024-05-15 | 28.91 | $29.08 | 68900 |
| 2024-05-14 | 28.89 | $28.63 | 55300 |
| 2024-05-13 | 28.93 | $28.47 | 72400 |
| 2024-05-10 | 28.98 | $28.55 | 75500 |
| 2024-05-09 | 29.04 | $28.77 | 68900 |
| 2024-05-08 | 29.08 | $29.03 | 70800 |
| 2024-05-07 | 29.11 | $29.08 | 83100 |
| 2024-05-06 | 29.15 | $29.47 | 69400 |
| 2024-05-03 | 29.16 | $29.09 | 125700 |
| 2024-05-02 | 29.22 | $29.45 | 122800 |
| 2024-05-01 | 29.26 | $29.34 | 149900 |
| 2024-04-30 | 29.32 | $28.45 | 62900 |
| 2024-04-29 | 29.48 | $28.65 | 112900 |
| 2024-04-26 | 29.64 | $28.76 | 75400 |
| 2024-04-25 | 29.81 | $28.63 | 167900 |
| 2024-04-24 | 30.01 | $28.77 | 141100 |
| 2024-04-23 | 30.21 | $29.45 | 115800 |
| 2024-04-22 | 30.37 | $29.07 | 80000 |
| 2024-04-19 | 30.57 | $29.08 | 87000 |
| 2024-04-18 | 30.80 | $28.91 | 139100 |
| 2024-04-17 | 31.07 | $29.22 | 192800 |
| 2024-04-16 | 31.33 | $29.49 | 255900 |
| 2024-04-15 | 31.58 | $29.80 | 153800 |
| 2024-04-12 | 31.82 | $30.25 | 201300 |
| 2024-04-11 | 32.04 | $30.85 | 380800 |
| 2024-04-10 | 32.22 | $31.12 | 254500 |
| 2024-04-09 | 32.39 | $31.65 | 80400 |
| 2024-04-08 | 32.52 | $31.86 | 95000 |
| 2024-04-05 | 32.65 | $31.81 | 73300 |
| 2024-04-04 | 32.79 | $31.81 | 68000 |
| 2024-04-03 | 32.95 | $31.79 | 86800 |
| 2024-04-02 | 33.12 | $31.77 | 108600 |
| 2024-04-01 | 33.31 | $32.48 | 89700 |
| 2024-03-28 | 33.44 | $32.20 | 302700 |
| 2024-03-27 | 33.61 | $32.95 | 127300 |
| 2024-03-26 | 33.72 | $32.71 | 66300 |
| 2024-03-25 | 33.88 | $32.68 | 103500 |
| 2024-03-22 | 34.06 | $32.76 | 63200 |
| 2024-03-21 | 34.25 | $33.42 | 98300 |
| 2024-03-20 | 34.40 | $33.96 | 59000 |
| 2024-03-19 | 34.53 | $33.37 | 61100 |
| 2024-03-18 | 34.73 | $33.41 | 113200 |
| 2024-03-15 | 34.97 | $33.97 | 118600 |
| 2024-03-14 | 35.18 | $34.15 | 71000 |
| 2024-03-13 | 35.39 | $34.60 | 90800 |
| 2024-03-12 | 35.59 | $34.71 | 80300 |
| 2024-03-11 | 35.79 | $34.65 | 89100 |
| 2024-03-08 | 36.03 | $34.47 | 65400 |
| 2024-03-07 | 36.30 | $34.46 | 94000 |
| 2024-03-06 | 36.60 | $34.44 | 115800 |
| 2024-03-05 | 36.92 | $34.51 | 121700 |
| 2024-03-04 | 37.24 | $34.66 | 103700 |
| 2024-03-01 | 37.57 | $35.11 | 124100 |
| 2024-02-29 | 37.87 | $35.11 | 190300 |
| 2024-02-28 | 38.18 | $36.08 | 162600 |
| 2024-02-27 | 38.40 | $36.74 | 206300 |
| 2024-02-26 | 38.57 | $36.50 | 197600 |
| 2024-02-23 | 38.77 | $36.24 | 534200 |
| 2024-02-22 | 39.01 | $39.51 | 88400 |
| 2024-02-21 | 38.92 | $38.67 | 92400 |
| 2024-02-20 | 38.91 | $39.42 | 64500 |
| 2024-02-16 | 38.83 | $39.66 | 231500 |
| 2024-02-15 | 38.71 | $39.55 | 85900 |
| 2024-02-14 | 38.59 | $39.00 | 105500 |
| 2024-02-13 | 38.53 | $39.06 | 72900 |
| 2024-02-12 | 38.45 | $39.67 | 71800 |
| 2024-02-09 | 38.32 | $39.71 | 76600 |
| 2024-02-08 | 38.19 | $38.98 | 74000 |
| 2024-02-07 | 38.13 | $38.49 | 55900 |
| 2024-02-06 | 38.14 | $38.96 | 69100 |
| 2024-02-05 | 38.12 | $37.87 | 96200 |
| 2024-02-02 | 38.22 | $37.50 | 102400 |
| 2024-02-01 | 38.37 | $37.93 | 133600 |
| 2024-01-31 | 38.50 | $37.57 | 132600 |
| 2024-01-30 | 38.68 | $37.87 | 87500 |
| 2024-01-29 | 38.84 | $38.32 | 70900 |
| 2024-01-26 | 38.97 | $38.17 | 74300 |
| 2024-01-25 | 39.13 | $37.51 | 180800 |
| 2024-01-24 | 39.37 | $38.28 | 79200 |
| 2024-01-23 | 39.53 | $38.19 | 67200 |
| 2024-01-22 | 39.72 | $38.02 | 129900 |
| 2024-01-19 | 39.92 | $37.67 | 184500 |
| 2024-01-18 | 40.16 | $37.84 | 193400 |
| 2024-01-17 | 40.40 | $38.70 | 140000 |
| 2024-01-16 | 40.56 | $38.82 | 190000 |
| 2024-01-12 | 40.71 | $39.67 | 160700 |
| 2024-01-11 | 40.79 | $40.05 | 177400 |
| 2024-01-10 | 40.82 | $40.40 | 113700 |
| 2024-01-09 | 40.82 | $41.87 | 123500 |
| 2024-01-08 | 40.67 | $42.44 | 173800 |
| 2024-01-05 | 40.45 | $41.30 | 123200 |
| 2024-01-04 | 40.32 | $41.41 | 120300 |
| 2024-01-03 | 40.18 | $41.17 | 80700 |
| 2024-01-02 | 40.04 | $41.34 | 189000 |
| 2023-12-29 | 39.87 | $40.65 | 72500 |
| 2023-12-28 | 39.75 | $40.71 | 150800 |
| 2023-12-27 | 39.61 | $40.61 | 93700 |
| 2023-12-26 | 39.46 | $40.12 | 59000 |
| 2023-12-22 | 39.34 | $39.90 | 77800 |
| 2023-12-21 | 39.24 | $39.25 | 83800 |
| 2023-12-20 | 39.18 | $39.01 | 141600 |
| 2023-12-19 | 39.13 | $39.60 | 104900 |
| 2023-12-18 | 39.02 | $39.27 | 109300 |
| 2023-12-15 | 38.94 | $39.65 | 261000 |
| 2023-12-14 | 38.80 | $40.29 | 121400 |
| 2023-12-13 | 38.59 | $40.24 | 154400 |
| 2023-12-12 | 38.37 | $39.55 | 155800 |
| 2023-12-11 | 38.20 | $39.39 | 162600 |
| 2023-12-08 | 38.03 | $39.49 | 120600 |
| 2023-12-07 | 37.84 | $39.28 | 70500 |
| 2023-12-06 | 37.65 | $39.16 | 77500 |
| 2023-12-05 | 37.47 | $38.79 | 145000 |
| 2023-12-04 | 37.33 | $38.36 | 111700 |
| 2023-12-01 | 37.21 | $37.81 | 92000 |
| 2023-11-30 | 37.14 | $37.43 | 82700 |
| 2023-11-29 | 37.08 | $36.96 | 64200 |
| 2023-11-28 | 37.05 | $37.20 | 74500 |
| 2023-11-27 | 36.97 | $37.52 | 122200 |
| 2023-11-24 | 36.84 | $37.01 | 31000 |
| 2023-11-22 | 36.74 | $37.01 | 75300 |
| 2023-11-21 | 36.61 | $36.87 | 247100 |
| 2023-11-20 | 36.49 | $37.39 | 191900 |
| 2023-11-17 | 36.30 | $37.51 | 79700 |
| 2023-11-16 | 36.08 | $36.96 | 167300 |
| 2023-11-15 | 35.91 | $37.67 | 179000 |
| 2023-11-14 | 35.65 | $37.36 | 234600 |
| 2023-11-13 | 35.41 | $36.38 | 77900 |
| 2023-11-10 | 35.26 | $36.34 | 180000 |
| 2023-11-09 | 35.10 | $36.25 | 174100 |
| 2023-11-08 | 34.95 | $36.70 | 122900 |
| 2023-11-07 | 34.75 | $38.07 | 100400 |
| 2023-11-06 | 34.40 | $38.09 | 511900 |
| 2023-11-03 | 34.04 | $37.06 | 272400 |
| 2023-11-02 | 33.77 | $34.53 | 140200 |
| 2023-11-01 | 33.74 | $33.33 | 121700 |
| 2023-10-31 | 33.83 | $33.44 | 238600 |
| 2023-10-30 | 33.91 | $32.86 | 245900 |
| 2023-10-27 | 34.05 | $31.87 | 361600 |
| 2023-10-26 | 34.30 | $32.59 | 134800 |
| 2023-10-25 | 34.49 | $32.75 | 231600 |
| 2023-10-24 | 34.67 | $33.72 | 230800 |
| 2023-10-23 | 34.76 | $34.25 | 223200 |
| 2023-10-20 | 34.81 | $35.01 | 300100 |
| 2023-10-19 | 34.78 | $34.44 | 199600 |
| 2023-10-18 | 34.81 | $34.36 | 213200 |
| 2023-10-17 | 34.86 | $35.10 | 147200 |
| 2023-10-16 | 34.83 | $34.72 | 143100 |
| 2023-10-13 | 34.85 | $34.72 | 77700 |
| 2023-10-12 | 34.88 | $35.06 | 378700 |
| 2023-10-11 | 34.88 | $35.33 | 79300 |
| 2023-10-10 | 34.85 | $35.35 | 124200 |
| 2023-10-09 | 34.83 | $35.28 | 116200 |
| 2023-10-06 | 34.82 | $35.58 | 136000 |
| 2023-10-05 | 34.80 | $34.90 | 613800 |
| 2023-10-04 | 34.84 | $33.98 | 62400 |
| 2023-10-03 | 34.99 | $33.86 | 159500 |
| 2023-10-02 | 35.17 | $34.40 | 155900 |
| 2023-09-29 | 35.31 | $34.55 | 94900 |
| 2023-09-28 | 35.46 | $34.17 | 92000 |
| 2023-09-27 | 35.66 | $34.30 | 38300 |
| 2023-09-26 | 35.86 | $34.44 | 106300 |
| 2023-09-25 | 36.06 | $34.71 | 85000 |
| 2023-09-22 | 36.25 | $35.27 | 86900 |
| 2023-09-21 | 36.40 | $35.16 | 128200 |
| 2023-09-20 | 36.58 | $35.66 | 47700 |
| 2023-09-19 | 36.72 | $35.72 | 75400 |
| 2023-09-18 | 36.87 | $35.95 | 102300 |
| 2023-09-15 | 37.01 | $36.26 | 82300 |
| 2023-09-14 | 37.13 | $36.13 | 70600 |
| 2023-09-13 | 37.28 | $36.10 | 73600 |
| 2023-09-12 | 37.45 | $36.13 | 204800 |
| 2023-09-11 | 37.63 | $36.68 | 51300 |
| 2023-09-08 | 37.77 | $37.04 | 90500 |
| 2023-09-07 | 37.88 | $37.26 | 64400 |
| 2023-09-06 | 37.99 | $37.26 | 122800 |
| 2023-09-05 | 38.10 | $37.23 | 73900 |
| 2023-09-01 | 38.23 | $38.06 | 40400 |
| 2023-08-31 | 38.30 | $37.89 | 76800 |
| 2023-08-30 | 38.40 | $37.74 | 62100 |
| 2023-08-29 | 38.55 | $37.79 | 92400 |
| 2023-08-28 | 38.70 | $37.73 | 83900 |
| 2023-08-25 | 38.89 | $37.68 | 107800 |
| 2023-08-24 | 39.09 | $37.36 | 245200 |
| 2023-08-23 | 39.35 | $38.29 | 122700 |
| 2023-08-22 | 39.53 | $38.28 | 341000 |
| 2023-08-21 | 39.72 | $38.84 | 476100 |
| 2023-08-18 | 39.87 | $38.81 | 83200 |
| 2023-08-17 | 40.05 | $38.88 | 75600 |
| 2023-08-16 | 40.24 | $38.94 | 92900 |
| 2023-08-15 | 40.44 | $39.04 | 93900 |
| 2023-08-14 | 40.65 | $39.24 | 105200 |
| 2023-08-11 | 40.85 | $39.32 | 157200 |
| 2023-08-10 | 41.06 | $39.69 | 147600 |
| 2023-08-09 | 41.24 | $38.76 | 267100 |
| 2023-08-08 | 41.52 | $38.99 | 1.1M |
| 2023-08-07 | 41.79 | $40.43 | 353500 |
| 2023-08-04 | 41.92 | $42.36 | 268200 |
| 2023-08-03 | 41.87 | $42.20 | 85700 |
| 2023-08-02 | 41.82 | $41.79 | 111200 |
| 2023-08-01 | 41.81 | $42.02 | 79000 |
| 2023-07-31 | 41.77 | $42.35 | 159500 |
| 2023-07-28 | 41.69 | $41.82 | 134600 |
| 2023-07-27 | 41.66 | $40.42 | 106200 |
| 2023-07-26 | 41.75 | $41.03 | 78300 |
| 2023-07-25 | 41.79 | $41.17 | 226800 |
| 2023-07-24 | 41.82 | $42.08 | 141000 |
| 2023-07-21 | 41.75 | $42.98 | 53800 |
| 2023-07-20 | 41.59 | $42.58 | 83700 |
| 2023-07-19 | 41.45 | $42.68 | 69400 |
| 2023-07-18 | 41.30 | $42.51 | 84900 |
| 2023-07-17 | 41.17 | $41.92 | 103100 |
| 2023-07-14 | 41.09 | $41.79 | 119300 |
| 2023-07-13 | 41.03 | $41.91 | 53500 |
| 2023-07-12 | 40.95 | $41.48 | 83500 |
| 2023-07-11 | 40.92 | $40.76 | 133000 |
| 2023-07-10 | 40.97 | $40.82 | 105600 |
| 2023-07-07 | 41.03 | $41.00 | 77600 |
| 2023-07-06 | 41.07 | $40.83 | 63300 |
| 2023-07-05 | 41.14 | $41.32 | 77600 |
| 2023-07-03 | 41.16 | $40.92 | 72300 |
| 2023-06-30 | 41.23 | $40.66 | 67800 |
| 2023-06-29 | 41.32 | $40.38 | 73100 |
| 2023-06-28 | 41.44 | $40.30 | 71900 |
| 2023-06-27 | 41.58 | $40.92 | 54700 |
| 2023-06-26 | 41.67 | $40.53 | 95800 |
| 2023-06-23 | 41.81 | $41.00 | 226200 |
| 2023-06-22 | 41.91 | $41.14 | 70500 |
| 2023-06-21 | 42.02 | $40.59 | 111200 |
| 2023-06-20 | 42.20 | $41.25 | 129000 |
| 2023-06-16 | 42.34 | $42.40 | 169000 |
| 2023-06-15 | 42.36 | $42.46 | 131700 |
| 2023-06-14 | 42.38 | $41.63 | 66600 |
| 2023-06-13 | 42.49 | $42.08 | 94400 |
| 2023-06-12 | 42.55 | $42.24 | 367400 |
| 2023-06-09 | 42.58 | $43.04 | 110900 |
| 2023-06-08 | 42.53 | $42.89 | 103700 |
| 2023-06-07 | 42.49 | $42.75 | 387400 |
| 2023-06-06 | 42.46 | $42.41 | 163400 |
| 2023-06-05 | 42.46 | $41.85 | 72000 |
| 2023-06-02 | 42.52 | $41.46 | 101000 |
| 2023-06-01 | 42.61 | $41.00 | 349800 |
| 2023-05-31 | 42.74 | $41.36 | 224200 |
| 2023-05-30 | 42.83 | $42.14 | 149300 |
| 2023-05-26 | 42.84 | $42.88 | 92200 |
| 2023-05-25 | 42.77 | $43.14 | 84500 |
| 2023-05-24 | 42.64 | $43.79 | 123300 |
| 2023-05-23 | 42.43 | $44.46 | 156000 |
| 2023-05-22 | 42.13 | $44.52 | 287600 |
| 2023-05-19 | 41.80 | $44.17 | 389900 |
| 2023-05-18 | 41.47 | $43.81 | 595400 |
| 2023-05-17 | 41.15 | $41.61 | 204700 |
| 2023-05-16 | 41.02 | $42.50 | 498200 |
| 2023-05-15 | 40.78 | $42.00 | 157900 |
| 2023-05-12 | 40.57 | $40.51 | 119800 |
| 2023-05-11 | 40.49 | $41.17 | 95900 |
| 2023-05-10 | 40.34 | $41.90 | 256200 |
| 2023-05-09 | 40.10 | $41.85 | 313800 |
| 2023-05-08 | 39.84 | $41.99 | 329300 |
| 2023-05-05 | 39.56 | $42.89 | 896500 |
| 2023-05-04 | 39.17 | $40.50 | 260500 |
| 2023-05-03 | 38.99 | $40.25 | 578800 |
| 2023-05-02 | 38.82 | $41.00 | 418900 |
| 2023-05-01 | 38.57 | $39.91 | 370400 |
| 2023-04-28 | 38.42 | $39.00 | 182100 |
| 2023-04-27 | 38.35 | $39.00 | 201000 |
| 2023-04-26 | 38.27 | $39.15 | 401900 |
| 2023-04-25 | 38.16 | $38.37 | 110400 |
| 2023-04-24 | 38.12 | $38.72 | 114800 |
| 2023-04-21 | 38.05 | $38.82 | 260300 |
| 2023-04-20 | 37.95 | $37.40 | 155000 |
| 2023-04-19 | 38.00 | $37.75 | 118000 |
| 2023-04-18 | 38.01 | $37.46 | 193400 |
| 2023-04-17 | 38.05 | $38.10 | 85400 |
| 2023-04-14 | 38.04 | $38.37 | 142000 |
| 2023-04-13 | 38.00 | $38.77 | 104000 |
| 2023-04-12 | 37.93 | $38.30 | 82100 |
| 2023-04-11 | 37.90 | $38.22 | 99900 |
| 2023-04-10 | 37.89 | $37.94 | 82300 |
| 2023-04-06 | 37.90 | $38.47 | 141900 |
| 2023-04-05 | 37.85 | $37.67 | 120000 |
| 2023-04-04 | 37.88 | $37.82 | 140500 |
| 2023-04-03 | 37.89 | $38.08 | 179600 |
| 2023-03-31 | 37.87 | $38.64 | 251000 |
| 2023-03-30 | 37.78 | $37.53 | 82600 |
| 2023-03-29 | 37.80 | $37.63 | 226000 |
| 2023-03-28 | 37.81 | $36.50 | 565600 |
| 2023-03-27 | 37.93 | $37.27 | 181800 |
| 2023-03-24 | 37.98 | $37.55 | 144100 |
| 2023-03-23 | 38.01 | $37.64 | 193000 |
| 2023-03-22 | 38.04 | $37.38 | 229100 |
| 2023-03-21 | 38.10 | $38.24 | 178100 |
| 2023-03-20 | 38.09 | $37.96 | 224500 |
| 2023-03-17 | 38.11 | $38.98 | 268400 |
| 2023-03-16 | 38.03 | $39.48 | 347500 |
| 2023-03-15 | 37.91 | $38.68 | 559500 |
| 2023-03-14 | 37.87 | $38.81 | 302200 |
| 2023-03-13 | 37.83 | $38.81 | 429500 |
| 2023-03-10 | 37.80 | $37.50 | 496500 |
| 2023-03-09 | 37.90 | $37.62 | 403700 |
| 2023-03-08 | 38.03 | $37.08 | 840300 |
| 2023-03-07 | 38.23 | $36.78 | 429600 |
| 2023-03-06 | 38.50 | $37.16 | 574800 |
| 2023-03-03 | 38.75 | $36.84 | 700100 |
| 2023-03-02 | 39.07 | $36.67 | 611700 |
| 2023-03-01 | 39.43 | $37.63 | 844600 |
| 2023-02-28 | 39.73 | $37.49 | 436800 |
| 2023-02-27 | 40.08 | $37.73 | 317200 |
| 2023-02-24 | 40.44 | $38.19 | 1.2M |
| 2023-02-23 | 40.78 | $39.64 | 277700 |
| 2023-02-22 | 41.01 | $39.64 | 268400 |
| 2023-02-21 | 41.26 | $39.12 | 167500 |
| 2023-02-17 | 41.59 | $39.43 | 135500 |
| 2023-02-16 | 41.93 | $39.24 | 208900 |
| 2023-02-15 | 42.32 | $40.01 | 260800 |
| 2023-02-14 | 42.67 | $40.25 | 428000 |
| 2023-02-13 | 43.04 | $40.92 | 401000 |
| 2023-02-10 | 43.36 | $40.52 | 295800 |
| 2023-02-09 | 43.76 | $40.38 | 685900 |
| 2023-02-08 | 44.20 | $43.58 | 93000 |
| 2023-02-07 | 44.35 | $43.40 | 92300 |
| 2023-02-06 | 44.52 | $43.25 | 161000 |
| 2023-02-03 | 44.72 | $42.42 | 339000 |
| 2023-02-02 | 45.00 | $43.40 | 111500 |
| 2023-02-01 | 45.18 | $43.67 | 94500 |
| 2023-01-31 | 45.35 | $44.17 | 64900 |
| 2023-01-30 | 45.47 | $43.79 | 64200 |
| 2023-01-27 | 45.62 | $44.19 | 107700 |
| 2023-01-26 | 45.74 | $44.57 | 69600 |
| 2023-01-25 | 45.81 | $44.54 | 84100 |
| 2023-01-24 | 45.88 | $45.05 | 107000 |
| 2023-01-23 | 45.88 | $46.22 | 132000 |
| 2023-01-20 | 45.75 | $45.82 | 120100 |
| 2023-01-19 | 45.63 | $45.99 | 64300 |
| 2023-01-18 | 45.47 | $47.82 | 174700 |
| 2023-01-17 | 45.10 | $48.00 | 152600 |
| 2023-01-13 | 44.67 | $46.69 | 125200 |
| 2023-01-12 | 44.34 | $46.61 | 67800 |
| 2023-01-11 | 43.99 | $46.76 | 115400 |
| 2023-01-10 | 43.58 | $46.68 | 144300 |
| 2023-01-09 | 43.13 | $45.12 | 169000 |
| 2023-01-06 | 42.80 | $44.02 | 65000 |
| 2023-01-05 | 42.54 | $43.84 | 92900 |
| 2023-01-04 | 42.28 | $43.76 | 95600 |
| 2023-01-03 | 41.99 | $44.35 | 104800 |
| 2022-12-30 | 41.64 | $44.38 | 103800 |
| 2022-12-29 | 41.25 | $44.54 | 307500 |
| 2022-12-28 | 40.84 | $43.60 | 246600 |
| 2022-12-27 | 40.49 | $42.80 | 213800 |
| 2022-12-23 | 40.20 | $42.19 | 93100 |
| 2022-12-22 | 39.96 | $42.27 | 62900 |
| 2022-12-21 | 39.71 | $42.00 | 173800 |
| 2022-12-20 | 39.48 | $40.49 | 271800 |
| 2022-12-19 | 39.40 | $39.67 | 134900 |
| 2022-12-16 | 39.39 | $40.06 | 254400 |
| 2022-12-15 | 39.36 | $41.07 | 304000 |
| 2022-12-14 | 39.23 | $40.71 | 667500 |
| 2022-12-13 | 39.14 | $39.16 | 281200 |
| 2022-12-12 | 39.20 | $38.41 | 250300 |
| 2022-12-09 | 39.36 | $37.44 | 282300 |
| 2022-12-08 | 39.63 | $37.83 | 146700 |
| 2022-12-07 | 39.87 | $37.74 | 134700 |
| 2022-12-06 | 40.14 | $38.25 | 215000 |
| 2022-12-05 | 40.37 | $38.92 | 321500 |
| 2022-12-02 | 40.56 | $40.45 | 112000 |
| 2022-12-01 | 40.62 | $40.07 | 114200 |
| 2022-11-30 | 40.75 | $39.77 | 181100 |
| 2022-11-29 | 40.94 | $39.14 | 180400 |
| 2022-11-28 | 41.22 | $40.24 | 110000 |
| 2022-11-25 | 41.41 | $40.68 | 37300 |
| 2022-11-23 | 41.59 | $40.85 | 100600 |
| 2022-11-22 | 41.78 | $40.50 | 101400 |
| 2022-11-21 | 42.02 | $40.47 | 82600 |
| 2022-11-18 | 42.29 | $41.00 | 105000 |
| 2022-11-17 | 42.52 | $40.97 | 83300 |
| 2022-11-16 | 42.76 | $41.47 | 84200 |
| 2022-11-15 | 42.97 | $41.70 | 107200 |
| 2022-11-14 | 43.18 | $41.78 | 128100 |
| 2022-11-11 | 43.39 | $41.81 | 88300 |
| 2022-11-10 | 43.61 | $41.46 | 260800 |
| 2022-11-09 | 43.87 | $40.09 | 348000 |
| 2022-11-08 | 44.27 | $41.13 | 335900 |
| 2022-11-07 | 44.57 | $41.27 | 399500 |
| 2022-11-04 | 44.86 | $42.75 | 435300 |
| 2022-11-03 | 45.01 | $45.25 | 213600 |
| 2022-11-02 | 44.91 | $45.91 | 274000 |
| 2022-11-01 | 44.74 | $46.51 | 289800 |
| 2022-10-31 | 44.51 | $45.54 | 210100 |
| 2022-10-28 | 44.35 | $45.48 | 126800 |
| 2022-10-27 | 44.19 | $45.10 | 63500 |
| 2022-10-26 | 44.06 | $45.99 | 202500 |
| 2022-10-25 | 43.82 | $45.14 | 66400 |
| 2022-10-24 | 43.65 | $44.94 | 78000 |
| 2022-10-21 | 43.49 | $44.34 | 117700 |
| 2022-10-20 | 43.38 | $43.28 | 95600 |
| 2022-10-19 | 43.38 | $43.91 | 131100 |
| 2022-10-18 | 43.33 | $45.60 | 116500 |
| 2022-10-17 | 43.13 | $44.58 | 115900 |
| 2022-10-14 | 43.04 | $43.47 | 102900 |
| 2022-10-13 | 43.07 | $43.19 | 173500 |
| 2022-10-12 | 43.16 | $42.10 | 114300 |
| 2022-10-11 | 43.39 | $41.91 | 100200 |
| 2022-10-10 | 43.66 | $41.50 | 233000 |
| 2022-10-07 | 44.03 | $42.30 | 153600 |
| 2022-10-06 | 44.35 | $43.55 | 205500 |
| 2022-10-05 | 44.57 | $44.22 | 58700 |
| 2022-10-04 | 44.75 | $45.22 | 160800 |
| 2022-10-03 | 44.85 | $42.85 | 241100 |
| 2022-09-30 | 45.21 | $42.64 | 153500 |
| 2022-09-29 | 45.62 | $42.27 | 128500 |
| 2022-09-28 | 46.10 | $42.89 | 122900 |
| 2022-09-27 | 46.56 | $42.49 | 119700 |
| 2022-09-26 | 47.09 | $42.39 | 171300 |
| 2022-09-23 | 47.67 | $43.55 | 148200 |
| 2022-09-22 | 48.17 | $45.16 | 164800 |
| 2022-09-21 | 48.55 | $46.04 | 180500 |
| 2022-09-20 | 48.87 | $47.27 | 190000 |
| 2022-09-19 | 49.09 | $47.32 | 220800 |
| 2022-09-16 | 49.33 | $48.11 | 130300 |
| 2022-09-15 | 49.51 | $48.61 | 77300 |
| 2022-09-14 | 49.67 | $48.98 | 145200 |
| 2022-09-13 | 49.82 | $49.19 | 125100 |
| 2022-09-12 | 49.98 | $51.99 | 464700 |
| 2022-09-09 | 49.88 | $48.16 | 168200 |
| 2022-09-08 | 50.18 | $48.57 | 198800 |
| 2022-09-07 | 50.47 | $48.24 | 128700 |
| 2022-09-06 | 50.81 | $48.54 | 145800 |
| 2022-09-02 | 51.15 | $49.64 | 106900 |
| 2022-09-01 | 51.40 | $49.59 | 76200 |
| 2022-08-31 | 51.68 | $50.06 | 89500 |
| 2022-08-30 | 51.93 | $49.99 | 76600 |
| 2022-08-29 | 52.19 | $49.98 | 130500 |
| 2022-08-26 | 52.45 | $50.09 | 156300 |
| 2022-08-25 | 52.71 | $51.41 | 145300 |
| 2022-08-24 | 52.85 | $51.89 | 194200 |
| 2022-08-23 | 52.94 | $50.39 | 367900 |
| 2022-08-22 | 53.19 | $50.74 | 233100 |
| 2022-08-19 | 53.41 | $52.14 | 256500 |
| 2022-08-18 | 53.50 | $52.23 | 171800 |
| 2022-08-17 | 53.61 | $53.68 | 123200 |
| 2022-08-16 | 53.59 | $54.62 | 106000 |
| 2022-08-15 | 53.49 | $55.16 | 135500 |
| 2022-08-12 | 53.33 | $54.25 | 100800 |
| 2022-08-11 | 53.26 | $54.17 | 91000 |
| 2022-08-10 | 53.19 | $54.62 | 98200 |
| 2022-08-09 | 53.07 | $53.27 | 152200 |
| 2022-08-08 | 53.09 | $54.10 | 151400 |
| 2022-08-05 | 53.04 | $54.70 | 283500 |
| 2022-08-04 | 52.93 | $52.90 | 180100 |
| 2022-08-03 | 53.02 | $52.70 | 167500 |
| 2022-08-02 | 53.15 | $51.21 | 222900 |
| 2022-08-01 | 53.44 | $50.94 | 289100 |
| 2022-07-29 | 53.79 | $50.91 | 178100 |
| 2022-07-28 | 54.17 | $52.03 | 156000 |
| 2022-07-27 | 54.46 | $52.84 | 226900 |
| 2022-07-26 | 54.68 | $52.09 | 367300 |
| 2022-07-25 | 54.99 | $51.93 | 397400 |
| 2022-07-22 | 55.34 | $54.29 | 139600 |
| 2022-07-21 | 55.46 | $56.25 | 259000 |
| 2022-07-20 | 55.39 | $56.42 | 221600 |
| 2022-07-19 | 55.29 | $56.66 | 470500 |
| 2022-07-18 | 55.16 | $54.01 | 165800 |
| 2022-07-15 | 55.27 | $53.80 | 138000 |
| 2022-07-14 | 55.41 | $52.89 | 116000 |
| 2022-07-13 | 55.63 | $54.11 | 142200 |
| 2022-07-12 | 55.73 | $54.30 | 143600 |
| 2022-07-11 | 55.82 | $56.17 | 70300 |
| 2022-07-08 | 55.74 | $56.28 | 155800 |
| 2022-07-07 | 55.65 | $56.30 | 112400 |
| 2022-07-06 | 55.57 | $56.79 | 103000 |
| 2022-07-05 | 55.44 | $57.60 | 310900 |
| 2022-07-01 | 55.23 | $56.69 | 182900 |
| 2022-06-30 | 55.10 | $55.80 | 212200 |
| 2022-06-29 | 55.05 | $55.62 | 220200 |
| 2022-06-28 | 55.02 | $55.89 | 156800 |
| 2022-06-27 | 54.97 | $55.90 | 155700 |
| 2022-06-24 | 54.92 | $55.76 | 217100 |
| 2022-06-23 | 54.88 | $54.24 | 370900 |
| 2022-06-22 | 54.98 | $53.65 | 521900 |
| 2022-06-21 | 55.16 | $56.00 | 219900 |
| 2022-06-17 | 55.11 | $53.87 | 314700 |
| 2022-06-16 | 55.27 | $52.30 | 294400 |
| 2022-06-15 | 55.61 | $53.74 | 126800 |
| 2022-06-14 | 55.82 | $52.94 | 171400 |
| 2022-06-13 | 56.14 | $53.92 | 257400 |
| 2022-06-10 | 56.39 | $55.58 | 253200 |
| 2022-06-09 | 56.50 | $57.23 | 157500 |
| 2022-06-08 | 56.44 | $57.79 | 186700 |
| 2022-06-07 | 56.33 | $57.26 | 266300 |
| 2022-06-06 | 56.26 | $56.42 | 132800 |
| 2022-06-03 | 56.29 | $56.93 | 247600 |
| 2022-06-02 | 56.29 | $56.19 | 243200 |
| 2022-06-01 | 56.38 | $55.15 | 199100 |
| 2022-05-31 | 56.60 | $55.01 | 167800 |
| 2022-05-27 | 56.86 | $57.11 | 171300 |
| 2022-05-26 | 56.93 | $55.80 | 101300 |
| 2022-05-25 | 57.14 | $55.40 | 186400 |
| 2022-05-24 | 57.40 | $55.26 | 158800 |
| 2022-05-23 | 57.71 | $55.26 | 368800 |
| 2022-05-20 | 58.06 | $56.34 | 195100 |
| 2022-05-19 | 58.35 | $56.95 | 252600 |
| 2022-05-18 | 58.61 | $55.59 | 351800 |
| 2022-05-17 | 59.04 | $57.97 | 563600 |
| 2022-05-16 | 59.28 | $58.83 | 280600 |
| 2022-05-13 | 59.46 | $59.23 | 797200 |
| 2022-05-12 | 59.64 | $57.26 | 452800 |
| 2022-05-11 | 60.05 | $56.63 | 275200 |
| 2022-05-10 | 60.57 | $57.73 | 690100 |
| 2022-05-09 | 61.02 | $56.56 | 490500 |
| 2022-05-06 | 61.65 | $59.66 | 279800 |
| 2022-05-05 | 62.05 | $59.73 | 236700 |
| 2022-05-04 | 62.48 | $61.56 | 180000 |
| 2022-05-03 | 62.78 | $62.20 | 292400 |
| 2022-05-02 | 63.04 | $59.97 | 389800 |
| 2022-04-29 | 63.54 | $58.18 | 738700 |
| 2022-04-28 | 64.23 | $59.10 | 319000 |
| 2022-04-27 | 64.85 | $59.89 | 497700 |
| 2022-04-26 | 65.41 | $61.52 | 260400 |
| 2022-04-25 | 65.83 | $63.93 | 296800 |
| 2022-04-22 | 66.00 | $63.97 | 380100 |
| 2022-04-21 | 66.17 | $64.49 | 168400 |
| 2022-04-20 | 66.28 | $64.83 | 190000 |
| 2022-04-19 | 66.35 | $63.66 | 224900 |
| 2022-04-18 | 66.51 | $64.85 | 104400 |
| 2022-04-14 | 66.55 | $66.72 | 294200 |
| 2022-04-13 | 66.40 | $65.87 | 287500 |
| 2022-04-12 | 66.32 | $66.12 | 203100 |
| 2022-04-11 | 66.18 | $67.47 | 328300 |
| 2022-04-08 | 65.89 | $70.10 | 782000 |
| 2022-04-07 | 65.29 | $71.59 | 292500 |
| 2022-04-06 | 64.50 | $70.64 | 541200 |
| 2022-04-05 | 63.75 | $68.75 | 700500 |
| 2022-04-04 | 63.14 | $66.99 | 332100 |
| 2022-04-01 | 62.66 | $65.13 | 881300 |
| 2022-03-31 | 62.33 | $62.02 | 215500 |
| 2022-03-30 | 62.30 | $64.26 | 213900 |
| 2022-03-29 | 62.06 | $63.33 | 129400 |
| 2022-03-28 | 61.92 | $62.61 | 124100 |
| 2022-03-25 | 61.87 | $62.17 | 145800 |
| 2022-03-24 | 61.88 | $62.56 | 189000 |
| 2022-03-23 | 61.86 | $63.39 | 262300 |
| 2022-03-22 | 61.77 | $62.15 | 199800 |
| 2022-03-21 | 61.81 | $61.25 | 240400 |
| 2022-03-18 | 61.96 | $63.15 | 273800 |
| 2022-03-17 | 61.95 | $63.34 | 182200 |
| 2022-03-16 | 61.93 | $62.75 | 208800 |
| 2022-03-15 | 62.00 | $60.16 | 299800 |
| 2022-03-14 | 62.33 | $60.94 | 366100 |
| 2022-03-11 | 62.61 | $59.86 | 232600 |
| 2022-03-10 | 63.02 | $60.02 | 190200 |
| 2022-03-09 | 63.45 | $60.82 | 231900 |
| 2022-03-08 | 63.84 | $59.19 | 511300 |
| 2022-03-07 | 64.41 | $59.00 | 462300 |
| 2022-03-04 | 65.04 | $61.44 | 256500 |
| 2022-03-03 | 65.45 | $61.96 | 214200 |
| 2022-03-02 | 65.83 | $64.44 | 304900 |
| 2022-03-01 | 65.99 | $66.30 | 366500 |
| 2022-02-28 | 65.98 | $66.23 | 355000 |
| 2022-02-25 | 65.98 | $65.74 | 342800 |
| 2022-02-24 | 66.03 | $65.56 | 319700 |
| 2022-02-23 | 66.04 | $64.35 | 234700 |
| 2022-02-22 | 66.11 | $65.07 | 275500 |
| 2022-02-18 | 66.06 | $66.31 | 150600 |
| 2022-02-17 | 65.85 | $66.90 | 178600 |
| 2022-02-16 | 65.53 | $67.33 | 286000 |
| 2022-02-15 | 65.11 | $66.78 | 503700 |
| 2022-02-14 | 64.68 | $64.51 | 184000 |
| 2022-02-11 | 64.43 | $65.08 | 207300 |
| 2022-02-10 | 64.06 | $67.22 | 387000 |
| 2022-02-09 | 63.41 | $66.91 | 238300 |
| 2022-02-08 | 62.72 | $66.40 | 203400 |
| 2022-02-07 | 62.01 | $66.77 | 241500 |
| 2022-02-04 | 61.19 | $67.05 | 556600 |
| 2022-02-03 | 60.28 | $64.10 | 331000 |
| 2022-02-02 | 59.58 | $65.70 | 434000 |
| 2022-02-01 | 58.68 | $68.50 | 522800 |
| 2022-01-31 | 57.45 | $67.50 | 697600 |
| 2022-01-28 | 56.25 | $67.45 | 969500 |
| 2022-01-27 | 55.00 | $65.30 | 2.8M |
| 2022-01-26 | 53.91 | $53.32 | 677400 |
| 2022-01-25 | 53.97 | $53.34 | 418200 |
| 2022-01-24 | 54.03 | $54.45 | 584500 |
| 2022-01-21 | 53.99 | $57.17 | 943000 |
| 2022-01-20 | 53.69 | $56.46 | 871500 |
| 2022-01-19 | 53.45 | $54.76 | 305300 |
| 2022-01-18 | 53.37 | $53.84 | 308900 |
| 2022-01-14 | 53.38 | $55.19 | 436200 |
| 2022-01-13 | 53.26 | $52.11 | 287100 |
| 2022-01-12 | 53.43 | $52.04 | 218500 |
| 2022-01-11 | 53.60 | $52.40 | 146900 |
| 2022-01-10 | 53.72 | $51.32 | 217300 |
| 2022-01-07 | 53.93 | $51.82 | 196200 |
| 2022-01-06 | 54.08 | $51.84 | 160400 |
| 2022-01-05 | 54.23 | $51.75 | 255800 |
| 2022-01-04 | 54.39 | $54.23 | 145800 |
| 2022-01-03 | 54.29 | $54.90 | 305900 |
| 2021-12-31 | 54.09 | $55.13 | 191400 |
| 2021-12-30 | 53.83 | $55.48 | 231300 |
| 2021-12-29 | 53.51 | $54.75 | 95400 |
| 2021-12-28 | 53.23 | $54.81 | 157300 |
| 2021-12-27 | 52.91 | $55.56 | 92700 |
| 2021-12-23 | 52.48 | $55.94 | 236900 |
| 2021-12-22 | 51.99 | $55.50 | 102700 |
| 2021-12-21 | 51.51 | $55.84 | 220500 |
| 2021-12-20 | 50.96 | $53.96 | 234800 |
| 2021-12-17 | 50.58 | $54.57 | 623200 |
| 2021-12-16 | 50.13 | $53.73 | 285700 |
| 2021-12-15 | 49.74 | $52.38 | 399500 |
| 2021-12-14 | 49.48 | $50.29 | 290300 |
| 2021-12-13 | 49.43 | $49.40 | 266700 |
| 2021-12-10 | 49.48 | $49.04 | 285700 |
| 2021-12-09 | 49.59 | $49.77 | 399400 |
| 2021-12-08 | 49.65 | $51.25 | 245000 |
| 2021-12-07 | 49.59 | $51.83 | 390500 |
| 2021-12-06 | 49.50 | $49.35 | 392100 |
| 2021-12-03 | 49.68 | $47.03 | 434900 |
| 2021-12-02 | 50.11 | $48.29 | 290000 |
| 2021-12-01 | 50.46 | $48.29 | 189300 |
| 2021-11-30 | 50.84 | $48.58 | 149400 |
| 2021-11-29 | 51.23 | $48.24 | 200800 |
| 2021-11-26 | 51.66 | $48.84 | 188700 |
| 2021-11-24 | 52.06 | $49.62 | 131300 |
| 2021-11-23 | 52.39 | $48.46 | 328100 |
| 2021-11-22 | 52.85 | $49.30 | 203600 |
| 2021-11-19 | 53.25 | $51.46 | 242300 |
| 2021-11-18 | 53.43 | $50.49 | 228700 |
| 2021-11-17 | 53.72 | $51.16 | 802000 |
| 2021-11-16 | 53.94 | $52.30 | 201200 |
| 2021-11-15 | 54.05 | $52.79 | 218200 |
| 2021-11-12 | 54.12 | $52.82 | 174100 |
| 2021-11-11 | 54.18 | $53.40 | 226400 |
| 2021-11-10 | 54.19 | $54.28 | 190300 |
| 2021-11-09 | 54.12 | $56.44 | 180900 |
| 2021-11-08 | 53.81 | $57.12 | 326200 |
| 2021-11-05 | 53.40 | $54.28 | 311300 |
| 2021-11-04 | 53.24 | $55.64 | 328100 |
| 2021-11-03 | 52.92 | $56.32 | 333900 |
| 2021-11-02 | 52.51 | $54.28 | 190600 |
| 2021-11-01 | 52.27 | $54.40 | 143900 |
| 2021-10-29 | 52.01 | $52.99 | 147300 |
| 2021-10-28 | 51.89 | $52.63 | 106200 |
| 2021-10-27 | 51.79 | $51.71 | 89200 |
| 2021-10-26 | 51.79 | $52.50 | 152400 |
| 2021-10-25 | 51.72 | $51.55 | 141900 |
| 2021-10-22 | 51.74 | $50.93 | 142600 |
| 2021-10-21 | 51.84 | $51.94 | 188700 |
| 2021-10-20 | 51.85 | $51.61 | 134400 |
| 2021-10-19 | 51.91 | $52.40 | 94600 |
| 2021-10-18 | 51.90 | $51.65 | 181200 |
| 2021-10-15 | 51.97 | $53.52 | 107600 |
| 2021-10-14 | 51.88 | $54.21 | 249200 |
| 2021-10-13 | 51.72 | $54.09 | 435100 |
| 2021-10-12 | 51.59 | $50.09 | 201500 |
| 2021-10-11 | 51.86 | $49.71 | 161300 |
| 2021-10-08 | 52.22 | $49.81 | 94200 |
| 2021-10-07 | 52.60 | $50.24 | 262900 |
| 2021-10-06 | 52.98 | $49.47 | 331600 |
| 2021-10-05 | 53.50 | $50.57 | 364100 |
| 2021-10-04 | 53.96 | $51.17 | 324100 |
| 2021-10-01 | 54.40 | $53.59 | 165900 |
| 2021-09-30 | 54.65 | $52.61 | 287400 |
| 2021-09-29 | 55.03 | $52.17 | 161000 |
| 2021-09-28 | 55.48 | $52.76 | 181200 |
| 2021-09-27 | 55.88 | $54.19 | 190200 |
| 2021-09-24 | 56.15 | $53.45 | 149300 |
| 2021-09-23 | 56.51 | $54.12 | 154300 |
| 2021-09-22 | 56.82 | $53.98 | 210600 |
| 2021-09-21 | 57.16 | $54.04 | 240800 |
| 2021-09-20 | 57.51 | $54.83 | 186200 |
| 2021-09-17 | 57.78 | $55.64 | 294000 |
| 2021-09-16 | 57.99 | $55.29 | 182700 |
| 2021-09-15 | 58.24 | $55.46 | 528900 |
| 2021-09-14 | 58.50 | $56.81 | 168300 |
| 2021-09-13 | 58.63 | $57.78 | 207400 |
| 2021-09-10 | 58.68 | $58.13 | 322600 |
| 2021-09-09 | 58.70 | $59.92 | 186500 |
| 2021-09-08 | 58.54 | $60.95 | 185500 |
| 2021-09-07 | 58.27 | $60.96 | 201900 |
| 2021-09-03 | 58.00 | $60.22 | 151100 |
| 2021-09-02 | 57.80 | $61.12 | 446400 |
| 2021-09-01 | 57.50 | $59.10 | 215300 |
| 2021-08-31 | 57.41 | $58.82 | 879700 |
| 2021-08-30 | 57.35 | $54.97 | 142500 |
| 2021-08-27 | 57.69 | $55.90 | 204400 |
| 2021-08-26 | 57.96 | $56.41 | 225600 |
| 2021-08-25 | 58.21 | $57.03 | 339100 |
| 2021-08-24 | 58.41 | $57.14 | 426600 |
| 2021-08-23 | 58.62 | $57.32 | 205500 |
| 2021-08-20 | 58.83 | $55.43 | 483500 |
| 2021-08-19 | 59.24 | $56.48 | 282600 |
| 2021-08-18 | 59.56 | $59.07 | 216200 |
| 2021-08-17 | 59.65 | $59.52 | 217000 |
| 2021-08-16 | 59.69 | $58.51 | 241000 |
| 2021-08-13 | 59.84 | $58.69 | 198200 |
| 2021-08-12 | 59.98 | $58.87 | 198800 |
| 2021-08-11 | 60.09 | $58.51 | 122500 |
| 2021-08-10 | 60.27 | $59.16 | 152000 |
| 2021-08-09 | 60.43 | $59.45 | 257300 |
| 2021-08-06 | 60.60 | $60.14 | 166700 |
| 2021-08-05 | 60.75 | $60.06 | 227400 |
| 2021-08-04 | 60.94 | $60.73 | 461800 |
| 2021-08-03 | 61.09 | $61.00 | 147400 |
| 2021-08-02 | 61.24 | $61.46 | 293700 |
| 2021-07-30 | 61.40 | $60.54 | 148800 |
| 2021-07-29 | 61.68 | $60.54 | 162000 |
| 2021-07-28 | 62.01 | $61.07 | 445400 |
| 2021-07-27 | 62.32 | $60.37 | 323000 |
| 2021-07-26 | 62.76 | $60.08 | 141700 |
| 2021-07-23 | 63.28 | $59.91 | 173300 |
| 2021-07-22 | 63.87 | $60.11 | 167600 |
| 2021-07-21 | 64.47 | $60.70 | 479600 |
| 2021-07-20 | 65.07 | $59.85 | 385600 |
| 2021-07-19 | 65.82 | $60.10 | 1.4M |
Double Exponential Moving Average DEMA
Double-smoothed EMA, more responsive than EMA
Latest Value
30.11
2026-07-16
Close Price
$29.60
Vol: 200610
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
22.48
Average
38.76
Maximum
67.97
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 30.11 | $29.60 | 200610 |
| 2026-07-15 | 30.16 | $29.48 | 81700 |
| 2026-07-14 | 30.25 | $29.47 | 169337 |
| 2026-07-13 | 30.34 | $29.80 | 156907 |
| 2026-07-10 | 30.38 | $30.27 | 136739 |
| 2026-07-09 | 30.32 | $30.59 | 119133 |
| 2026-07-08 | 30.18 | $30.81 | 98746 |
| 2026-07-07 | 29.97 | $30.58 | 156200 |
| 2026-07-06 | 29.77 | $30.35 | 101600 |
| 2026-07-02 | 29.58 | $30.39 | 159237 |
| 2026-07-01 | 29.35 | $29.60 | 293721 |
| 2026-06-30 | 29.24 | $29.98 | 166200 |
| 2026-06-29 | 29.04 | $29.67 | 122617 |
| 2026-06-26 | 28.87 | $29.48 | 130100 |
| 2026-06-25 | 28.70 | $28.84 | 112443 |
| 2026-06-24 | 28.65 | $29.01 | 153112 |
| 2026-06-23 | 28.55 | $29.05 | 149700 |
| 2026-06-22 | 28.42 | $28.94 | 138500 |
| 2026-06-18 | 28.30 | $28.30 | 159500 |
| 2026-06-17 | 28.28 | $28.37 | 125300 |
| 2026-06-16 | 28.26 | $28.18 | 200000 |
| 2026-06-15 | 28.26 | $28.66 | 383500 |
| 2026-06-12 | 28.17 | $28.90 | 91349 |
| 2026-06-11 | 28.01 | $28.94 | 161242 |
| 2026-06-10 | 27.82 | $28.61 | 291518 |
| 2026-06-09 | 27.67 | $28.27 | 192521 |
| 2026-06-08 | 27.56 | $27.83 | 214729 |
| 2026-06-05 | 27.53 | $28.02 | 138611 |
| 2026-06-04 | 27.46 | $28.11 | 148928 |
| 2026-06-03 | 27.36 | $27.51 | 404700 |
| 2026-06-02 | 27.38 | $27.27 | 303524 |
| 2026-06-01 | 27.45 | $27.54 | 214500 |
| 2026-05-29 | 27.47 | $28.35 | 117841 |
| 2026-05-28 | 27.33 | $28.32 | 93241 |
| 2026-05-27 | 27.18 | $27.73 | 156226 |
| 2026-05-26 | 27.13 | $27.67 | 69614 |
| 2026-05-22 | 27.08 | $27.49 | 123617 |
| 2026-05-21 | 27.08 | $27.77 | 193846 |
| 2026-05-20 | 27.01 | $27.40 | 146249 |
| 2026-05-19 | 27.02 | $26.61 | 177425 |
| 2026-05-18 | 27.21 | $26.69 | 212600 |
| 2026-05-15 | 27.40 | $27.05 | 152100 |
| 2026-05-14 | 27.56 | $27.49 | 130546 |
| 2026-05-13 | 27.66 | $28.14 | 378600 |
| 2026-05-12 | 27.64 | $27.33 | 107000 |
| 2026-05-11 | 27.79 | $27.45 | 194448 |
| 2026-05-08 | 27.94 | $28.59 | 88700 |
| 2026-05-07 | 27.88 | $27.73 | 288100 |
| 2026-05-06 | 28.00 | $28.81 | 91800 |
| 2026-05-05 | 27.91 | $28.39 | 75950 |
| 2026-05-04 | 27.90 | $28.46 | 309500 |
| 2026-05-01 | 27.88 | $28.00 | 107800 |
| 2026-04-30 | 27.96 | $27.83 | 189300 |
| 2026-04-29 | 28.10 | $27.86 | 222800 |
| 2026-04-28 | 28.25 | $28.42 | 139900 |
| 2026-04-27 | 28.32 | $28.47 | 141400 |
| 2026-04-24 | 28.39 | $28.60 | 102900 |
| 2026-04-23 | 28.45 | $28.68 | 106300 |
| 2026-04-22 | 28.50 | $29.14 | 82800 |
| 2026-04-21 | 28.48 | $28.91 | 180200 |
| 2026-04-20 | 28.50 | $29.28 | 67800 |
| 2026-04-17 | 28.46 | $29.28 | 91100 |
| 2026-04-16 | 28.42 | $28.86 | 120900 |
| 2026-04-15 | 28.47 | $29.16 | 131100 |
| 2026-04-14 | 28.46 | $28.88 | 176700 |
| 2026-04-13 | 28.53 | $28.56 | 131800 |
| 2026-04-10 | 28.68 | $28.40 | 137100 |
| 2026-04-09 | 28.89 | $28.56 | 112200 |
| 2026-04-08 | 29.12 | $28.89 | 92700 |
| 2026-04-07 | 29.32 | $28.93 | 249500 |
| 2026-04-06 | 29.54 | $29.40 | 97100 |
| 2026-04-02 | 29.72 | $29.42 | 176200 |
| 2026-04-01 | 29.92 | $29.76 | 348300 |
| 2026-03-31 | 30.09 | $30.00 | 463100 |
| 2026-03-30 | 30.25 | $28.84 | 134600 |
| 2026-03-27 | 30.68 | $28.93 | 371300 |
| 2026-03-26 | 31.17 | $29.97 | 176100 |
| 2026-03-25 | 31.52 | $30.64 | 381000 |
| 2026-03-24 | 31.79 | $29.80 | 617400 |
| 2026-03-23 | 32.29 | $31.90 | 99500 |
| 2026-03-20 | 32.43 | $32.01 | 134800 |
| 2026-03-19 | 32.57 | $32.53 | 96100 |
| 2026-03-18 | 32.62 | $32.17 | 70500 |
| 2026-03-17 | 32.76 | $33.25 | 80000 |
| 2026-03-16 | 32.70 | $32.70 | 64300 |
| 2026-03-13 | 32.75 | $31.71 | 177000 |
| 2026-03-12 | 33.01 | $31.93 | 291800 |
| 2026-03-11 | 33.28 | $32.60 | 191000 |
| 2026-03-10 | 33.44 | $33.21 | 81200 |
| 2026-03-09 | 33.51 | $33.06 | 83900 |
| 2026-03-06 | 33.61 | $32.92 | 130000 |
| 2026-03-05 | 33.77 | $33.38 | 180700 |
| 2026-03-04 | 33.85 | $33.69 | 96100 |
| 2026-03-03 | 33.88 | $33.05 | 99000 |
| 2026-03-02 | 34.04 | $34.09 | 75700 |
| 2026-02-27 | 34.02 | $33.66 | 65900 |
| 2026-02-26 | 34.08 | $33.49 | 178200 |
| 2026-02-25 | 34.18 | $34.02 | 118300 |
| 2026-02-24 | 34.19 | $34.36 | 258400 |
| 2026-02-23 | 34.13 | $33.87 | 73100 |
| 2026-02-20 | 34.16 | $33.77 | 71300 |
| 2026-02-19 | 34.21 | $34.18 | 45000 |
| 2026-02-18 | 34.19 | $34.59 | 119200 |
| 2026-02-17 | 34.07 | $33.93 | 151600 |
| 2026-02-13 | 34.07 | $33.92 | 116500 |
| 2026-02-12 | 34.08 | $33.43 | 78200 |
| 2026-02-11 | 34.18 | $34.06 | 64900 |
| 2026-02-10 | 34.17 | $33.93 | 46900 |
| 2026-02-09 | 34.18 | $33.60 | 45000 |
| 2026-02-06 | 34.26 | $33.36 | 71200 |
| 2026-02-05 | 34.40 | $33.38 | 76800 |
| 2026-02-04 | 34.55 | $34.63 | 109400 |
| 2026-02-03 | 34.46 | $34.60 | 161500 |
| 2026-02-02 | 34.37 | $34.23 | 65500 |
| 2026-01-30 | 34.33 | $33.88 | 95500 |
| 2026-01-29 | 34.35 | $34.13 | 57000 |
| 2026-01-28 | 34.32 | $34.10 | 55300 |
| 2026-01-27 | 34.29 | $34.64 | 90900 |
| 2026-01-26 | 34.14 | $34.54 | 59800 |
| 2026-01-23 | 33.98 | $34.40 | 109300 |
| 2026-01-22 | 33.82 | $34.40 | 122300 |
| 2026-01-21 | 33.63 | $33.48 | 162300 |
| 2026-01-20 | 33.61 | $33.48 | 230300 |
| 2026-01-16 | 33.57 | $33.52 | 154300 |
| 2026-01-15 | 33.52 | $34.03 | 102100 |
| 2026-01-14 | 33.35 | $34.12 | 223900 |
| 2026-01-13 | 33.12 | $33.25 | 158800 |
| 2026-01-12 | 33.05 | $33.11 | 122100 |
| 2026-01-09 | 32.99 | $33.11 | 96900 |
| 2026-01-08 | 32.92 | $32.99 | 102600 |
| 2026-01-07 | 32.85 | $33.04 | 79100 |
| 2026-01-06 | 32.77 | $32.52 | 155100 |
| 2026-01-05 | 32.78 | $32.74 | 244500 |
| 2026-01-02 | 32.74 | $32.97 | 72100 |
| 2025-12-31 | 32.65 | $32.70 | 49700 |
| 2025-12-30 | 32.59 | $32.61 | 77000 |
| 2025-12-29 | 32.54 | $33.12 | 104400 |
| 2025-12-26 | 32.38 | $33.03 | 61200 |
| 2025-12-24 | 32.21 | $32.99 | 57200 |
| 2025-12-23 | 32.01 | $32.94 | 77900 |
| 2025-12-22 | 31.80 | $32.48 | 114600 |
| 2025-12-19 | 31.64 | $32.36 | 240600 |
| 2025-12-18 | 31.49 | $31.63 | 69800 |
| 2025-12-17 | 31.46 | $31.53 | 55500 |
| 2025-12-16 | 31.46 | $31.08 | 73400 |
| 2025-12-15 | 31.54 | $31.11 | 109000 |
| 2025-12-12 | 31.64 | $31.69 | 62700 |
| 2025-12-11 | 31.63 | $32.57 | 133200 |
| 2025-12-10 | 31.43 | $32.33 | 104100 |
| 2025-12-09 | 31.24 | $31.63 | 66400 |
| 2025-12-08 | 31.18 | $31.49 | 79600 |
| 2025-12-05 | 31.14 | $31.59 | 40700 |
| 2025-12-04 | 31.07 | $31.77 | 53000 |
| 2025-12-03 | 30.96 | $31.77 | 57800 |
| 2025-12-02 | 30.83 | $31.35 | 70500 |
| 2025-12-01 | 30.77 | $31.13 | 187000 |
| 2025-11-28 | 30.75 | $31.32 | 41000 |
| 2025-11-26 | 30.69 | $31.13 | 57000 |
| 2025-11-25 | 30.66 | $31.12 | 85000 |
| 2025-11-24 | 30.63 | $31.05 | 66600 |
| 2025-11-21 | 30.62 | $30.66 | 87900 |
| 2025-11-20 | 30.69 | $30.24 | 136600 |
| 2025-11-19 | 30.86 | $30.49 | 143300 |
| 2025-11-18 | 31.02 | $30.42 | 156400 |
| 2025-11-17 | 31.21 | $30.76 | 253900 |
| 2025-11-14 | 31.37 | $31.29 | 173900 |
| 2025-11-13 | 31.45 | $31.49 | 236200 |
| 2025-11-12 | 31.50 | $32.31 | 201300 |
| 2025-11-11 | 31.39 | $32.85 | 112000 |
| 2025-11-10 | 31.15 | $32.45 | 156900 |
| 2025-11-07 | 30.96 | $31.53 | 200900 |
| 2025-11-06 | 30.94 | $31.20 | 304600 |
| 2025-11-05 | 30.99 | $29.89 | 173600 |
| 2025-11-04 | 31.33 | $30.46 | 106700 |
| 2025-11-03 | 31.61 | $30.98 | 188500 |
| 2025-10-31 | 31.83 | $31.78 | 100600 |
| 2025-10-30 | 31.91 | $31.34 | 118700 |
| 2025-10-29 | 32.11 | $30.92 | 108100 |
| 2025-10-28 | 32.44 | $31.34 | 188700 |
| 2025-10-27 | 32.73 | $31.05 | 265900 |
| 2025-10-24 | 33.12 | $31.96 | 134300 |
| 2025-10-23 | 33.40 | $32.03 | 184400 |
| 2025-10-22 | 33.70 | $31.87 | 307200 |
| 2025-10-21 | 34.09 | $31.43 | 1.1M |
| 2025-10-20 | 34.62 | $34.39 | 75600 |
| 2025-10-17 | 34.62 | $34.51 | 137100 |
| 2025-10-16 | 34.60 | $34.09 | 177900 |
| 2025-10-15 | 34.65 | $34.04 | 139900 |
| 2025-10-14 | 34.72 | $33.50 | 95300 |
| 2025-10-13 | 34.91 | $33.92 | 320100 |
| 2025-10-10 | 35.04 | $34.10 | 285800 |
| 2025-10-09 | 35.14 | $34.02 | 72200 |
| 2025-10-08 | 35.28 | $34.50 | 97000 |
| 2025-10-07 | 35.33 | $34.93 | 175000 |
| 2025-10-06 | 35.29 | $35.55 | 534100 |
| 2025-10-03 | 35.11 | $37.62 | 604100 |
| 2025-10-02 | 34.46 | $35.88 | 505300 |
| 2025-10-01 | 34.06 | $35.04 | 243200 |
| 2025-09-30 | 33.78 | $34.64 | 234200 |
| 2025-09-29 | 33.53 | $34.43 | 309600 |
| 2025-09-26 | 33.28 | $33.78 | 179000 |
| 2025-09-25 | 33.12 | $32.66 | 82000 |
| 2025-09-24 | 33.18 | $33.04 | 123300 |
| 2025-09-23 | 33.16 | $33.54 | 51100 |
| 2025-09-22 | 33.03 | $33.69 | 79000 |
| 2025-09-19 | 32.84 | $34.14 | 249500 |
| 2025-09-18 | 32.53 | $33.24 | 154700 |
| 2025-09-17 | 32.35 | $32.26 | 121800 |
| 2025-09-16 | 32.36 | $32.02 | 128900 |
| 2025-09-15 | 32.41 | $31.88 | 76900 |
| 2025-09-12 | 32.50 | $32.02 | 63600 |
| 2025-09-11 | 32.57 | $32.55 | 72900 |
| 2025-09-10 | 32.55 | $32.34 | 70200 |
| 2025-09-09 | 32.56 | $32.67 | 98300 |
| 2025-09-08 | 32.50 | $33.55 | 197700 |
| 2025-09-05 | 32.24 | $33.36 | 316600 |
| 2025-09-04 | 31.98 | $31.91 | 231800 |
| 2025-09-03 | 31.99 | $31.26 | 410300 |
| 2025-09-02 | 32.13 | $31.16 | 138100 |
| 2025-08-29 | 32.32 | $31.44 | 114300 |
| 2025-08-28 | 32.47 | $32.41 | 200400 |
| 2025-08-27 | 32.44 | $32.91 | 207300 |
| 2025-08-26 | 32.31 | $31.79 | 158200 |
| 2025-08-25 | 32.38 | $31.44 | 171600 |
| 2025-08-22 | 32.54 | $32.00 | 161100 |
| 2025-08-21 | 32.60 | $31.92 | 208000 |
| 2025-08-20 | 32.69 | $31.76 | 248300 |
| 2025-08-19 | 32.82 | $32.10 | 272200 |
| 2025-08-18 | 32.89 | $32.91 | 304800 |
| 2025-08-15 | 32.81 | $32.47 | 319000 |
| 2025-08-14 | 32.79 | $31.79 | 715700 |
| 2025-08-13 | 32.92 | $32.30 | 293500 |
| 2025-08-12 | 32.95 | $31.67 | 240200 |
| 2025-08-11 | 33.12 | $31.50 | 222400 |
| 2025-08-08 | 33.34 | $32.56 | 281200 |
| 2025-08-07 | 33.37 | $32.88 | 189400 |
| 2025-08-06 | 33.32 | $32.80 | 416100 |
| 2025-08-05 | 33.28 | $32.99 | 429300 |
| 2025-08-04 | 33.19 | $33.39 | 251600 |
| 2025-08-01 | 32.99 | $32.71 | 261900 |
| 2025-07-31 | 32.89 | $32.82 | 294400 |
| 2025-07-30 | 32.74 | $33.27 | 393200 |
| 2025-07-29 | 32.47 | $32.82 | 922300 |
| 2025-07-28 | 32.24 | $32.79 | 475000 |
| 2025-07-25 | 31.97 | $32.65 | 504600 |
| 2025-07-24 | 31.68 | $30.85 | 1.2M |
| 2025-07-23 | 31.72 | $33.29 | 318200 |
| 2025-07-22 | 31.24 | $32.78 | 629500 |
| 2025-07-21 | 30.79 | $32.14 | 437500 |
| 2025-07-18 | 30.39 | $31.14 | 306500 |
| 2025-07-17 | 30.14 | $30.66 | 147200 |
| 2025-07-16 | 29.94 | $30.25 | 259000 |
| 2025-07-15 | 29.79 | $30.27 | 524500 |
| 2025-07-14 | 29.61 | $30.51 | 172700 |
| 2025-07-11 | 29.35 | $30.30 | 124700 |
| 2025-07-10 | 29.08 | $30.49 | 337100 |
| 2025-07-09 | 28.73 | $29.85 | 276000 |
| 2025-07-08 | 28.46 | $28.81 | 192900 |
| 2025-07-07 | 28.36 | $28.49 | 122900 |
| 2025-07-03 | 28.30 | $28.83 | 147600 |
| 2025-07-02 | 28.17 | $28.55 | 143700 |
| 2025-07-01 | 28.08 | $27.87 | 155200 |
| 2025-06-30 | 28.11 | $27.99 | 134000 |
| 2025-06-27 | 28.13 | $27.98 | 183100 |
| 2025-06-26 | 28.14 | $28.07 | 150400 |
| 2025-06-25 | 28.14 | $27.71 | 175400 |
| 2025-06-24 | 28.21 | $27.66 | 199100 |
| 2025-06-23 | 28.31 | $27.05 | 472300 |
| 2025-06-20 | 28.55 | $27.42 | 322500 |
| 2025-06-18 | 28.74 | $28.22 | 367200 |
| 2025-06-17 | 28.80 | $27.92 | 479200 |
| 2025-06-16 | 28.92 | $28.80 | 348000 |
| 2025-06-13 | 28.88 | $28.76 | 322200 |
| 2025-06-12 | 28.83 | $28.87 | 146300 |
| 2025-06-11 | 28.75 | $28.35 | 113800 |
| 2025-06-10 | 28.76 | $28.31 | 291100 |
| 2025-06-09 | 28.78 | $28.09 | 159500 |
| 2025-06-06 | 28.85 | $27.73 | 419600 |
| 2025-06-05 | 28.99 | $27.96 | 132000 |
| 2025-06-04 | 29.11 | $28.62 | 98500 |
| 2025-06-03 | 29.10 | $28.64 | 126500 |
| 2025-06-02 | 29.08 | $29.20 | 150400 |
| 2025-05-30 | 28.93 | $28.76 | 526500 |
| 2025-05-29 | 28.84 | $29.09 | 132300 |
| 2025-05-28 | 28.67 | $29.13 | 178300 |
| 2025-05-27 | 28.45 | $28.97 | 272200 |
| 2025-05-23 | 28.22 | $28.73 | 210700 |
| 2025-05-22 | 28.00 | $28.78 | 632600 |
| 2025-05-21 | 27.74 | $28.99 | 534700 |
| 2025-05-20 | 27.38 | $28.90 | 494400 |
| 2025-05-19 | 26.97 | $27.91 | 248200 |
| 2025-05-16 | 26.71 | $27.75 | 421400 |
| 2025-05-15 | 26.44 | $26.86 | 554500 |
| 2025-05-14 | 26.31 | $26.50 | 786200 |
| 2025-05-13 | 26.23 | $26.84 | 2.1M |
| 2025-05-12 | 26.06 | $25.07 | 326800 |
| 2025-05-09 | 26.24 | $25.32 | 259400 |
| 2025-05-08 | 26.39 | $25.50 | 602800 |
| 2025-05-07 | 26.53 | $25.80 | 521300 |
| 2025-05-06 | 26.62 | $26.27 | 286300 |
| 2025-05-05 | 26.63 | $27.15 | 289700 |
| 2025-05-02 | 26.45 | $27.34 | 329300 |
| 2025-05-01 | 26.19 | $26.78 | 126000 |
| 2025-04-30 | 26.01 | $26.92 | 485100 |
| 2025-04-29 | 25.77 | $26.92 | 283300 |
| 2025-04-28 | 25.48 | $26.87 | 603300 |
| 2025-04-25 | 25.17 | $26.86 | 384300 |
| 2025-04-24 | 24.80 | $26.49 | 648000 |
| 2025-04-23 | 24.45 | $25.50 | 458100 |
| 2025-04-22 | 24.25 | $25.08 | 434400 |
| 2025-04-21 | 24.11 | $24.64 | 152200 |
| 2025-04-17 | 24.05 | $24.66 | 252000 |
| 2025-04-16 | 23.97 | $24.50 | 265200 |
| 2025-04-15 | 23.92 | $23.88 | 496600 |
| 2025-04-14 | 23.99 | $24.20 | 1.8M |
| 2025-04-11 | 24.01 | $24.01 | 706800 |
| 2025-04-10 | 24.07 | $23.78 | 221900 |
| 2025-04-09 | 24.20 | $24.34 | 391800 |
| 2025-04-08 | 24.24 | $23.52 | 351400 |
| 2025-04-07 | 24.45 | $23.04 | 538000 |
| 2025-04-04 | 24.81 | $23.75 | 279000 |
| 2025-04-03 | 25.07 | $24.11 | 239900 |
| 2025-04-02 | 25.30 | $24.50 | 273200 |
| 2025-04-01 | 25.49 | $24.77 | 183600 |
| 2025-03-31 | 25.65 | $25.12 | 194700 |
| 2025-03-28 | 25.76 | $25.46 | 81500 |
| 2025-03-27 | 25.83 | $25.50 | 134000 |
| 2025-03-26 | 25.89 | $25.13 | 156700 |
| 2025-03-25 | 26.04 | $25.53 | 148000 |
| 2025-03-24 | 26.12 | $25.95 | 87500 |
| 2025-03-21 | 26.13 | $25.82 | 183900 |
| 2025-03-20 | 26.17 | $25.72 | 125200 |
| 2025-03-19 | 26.24 | $26.10 | 143700 |
| 2025-03-18 | 26.23 | $25.84 | 156600 |
| 2025-03-17 | 26.28 | $26.02 | 155500 |
| 2025-03-14 | 26.30 | $26.01 | 90000 |
| 2025-03-13 | 26.31 | $25.99 | 146300 |
| 2025-03-12 | 26.33 | $26.55 | 160800 |
| 2025-03-11 | 26.24 | $25.63 | 211800 |
| 2025-03-10 | 26.31 | $25.83 | 173100 |
| 2025-03-07 | 26.36 | $26.58 | 187600 |
| 2025-03-06 | 26.26 | $26.55 | 162500 |
| 2025-03-05 | 26.14 | $26.06 | 202700 |
| 2025-03-04 | 26.10 | $25.73 | 283600 |
| 2025-03-03 | 26.12 | $25.99 | 205100 |
| 2025-02-28 | 26.09 | $26.08 | 285500 |
| 2025-02-27 | 26.03 | $26.33 | 193200 |
| 2025-02-26 | 25.90 | $26.40 | 191500 |
| 2025-02-25 | 25.74 | $26.50 | 132100 |
| 2025-02-24 | 25.53 | $26.56 | 248200 |
| 2025-02-21 | 25.27 | $26.74 | 286500 |
| 2025-02-20 | 24.93 | $26.73 | 208000 |
| 2025-02-19 | 24.53 | $26.69 | 252800 |
| 2025-02-18 | 24.08 | $26.54 | 747400 |
| 2025-02-14 | 23.59 | $25.44 | 293200 |
| 2025-02-13 | 23.26 | $25.49 | 544600 |
| 2025-02-12 | 22.86 | $24.97 | 616500 |
| 2025-02-11 | 22.52 | $23.29 | 179500 |
| 2025-02-10 | 22.48 | $22.99 | 239900 |
| 2025-02-07 | 22.50 | $22.78 | 351200 |
| 2025-02-06 | 22.58 | $22.89 | 309500 |
| 2025-02-05 | 22.66 | $22.71 | 294500 |
| 2025-02-04 | 22.79 | $22.69 | 613700 |
| 2025-02-03 | 22.96 | $22.82 | 459300 |
| 2025-01-31 | 23.13 | $23.00 | 206400 |
| 2025-01-30 | 23.30 | $23.01 | 237600 |
| 2025-01-29 | 23.50 | $23.17 | 529300 |
| 2025-01-28 | 23.71 | $23.49 | 315000 |
| 2025-01-27 | 23.89 | $23.61 | 140600 |
| 2025-01-24 | 24.08 | $23.70 | 292700 |
| 2025-01-23 | 24.29 | $23.74 | 248200 |
| 2025-01-22 | 24.53 | $23.93 | 111200 |
| 2025-01-21 | 24.78 | $23.83 | 296600 |
| 2025-01-17 | 25.09 | $23.76 | 216600 |
| 2025-01-16 | 25.47 | $23.90 | 335100 |
| 2025-01-15 | 25.88 | $23.77 | 243900 |
| 2025-01-14 | 26.40 | $23.98 | 447000 |
| 2025-01-13 | 26.95 | $24.24 | 410800 |
| 2025-01-10 | 27.54 | $25.65 | 619500 |
| 2025-01-08 | 27.93 | $28.17 | 645100 |
| 2025-01-07 | 27.85 | $28.79 | 117700 |
| 2025-01-06 | 27.62 | $28.39 | 104200 |
| 2025-01-03 | 27.44 | $28.42 | 95500 |
| 2025-01-02 | 27.22 | $27.90 | 147600 |
| 2024-12-31 | 27.08 | $27.50 | 100200 |
| 2024-12-30 | 27.00 | $27.30 | 185200 |
| 2024-12-27 | 26.94 | $27.30 | 167400 |
| 2024-12-26 | 26.89 | $27.38 | 66800 |
| 2024-12-24 | 26.80 | $27.21 | 88800 |
| 2024-12-23 | 26.74 | $27.09 | 201400 |
| 2024-12-20 | 26.70 | $26.76 | 233100 |
| 2024-12-19 | 26.72 | $26.37 | 347600 |
| 2024-12-18 | 26.82 | $26.65 | 319600 |
| 2024-12-17 | 26.89 | $27.12 | 156700 |
| 2024-12-16 | 26.87 | $26.91 | 235200 |
| 2024-12-13 | 26.89 | $26.82 | 109400 |
| 2024-12-12 | 26.94 | $26.98 | 168300 |
| 2024-12-11 | 26.96 | $27.30 | 336400 |
| 2024-12-10 | 26.92 | $27.21 | 233800 |
| 2024-12-09 | 26.90 | $26.78 | 214100 |
| 2024-12-06 | 26.96 | $26.99 | 129900 |
| 2024-12-05 | 26.99 | $26.95 | 76600 |
| 2024-12-04 | 27.04 | $27.07 | 70000 |
| 2024-12-03 | 27.07 | $27.49 | 59300 |
| 2024-12-02 | 27.01 | $27.99 | 110500 |
| 2024-11-29 | 26.85 | $27.64 | 54800 |
| 2024-11-27 | 26.74 | $28.12 | 371900 |
| 2024-11-26 | 26.51 | $26.90 | 143000 |
| 2024-11-25 | 26.50 | $27.31 | 188700 |
| 2024-11-22 | 26.41 | $27.13 | 277200 |
| 2024-11-21 | 26.35 | $25.22 | 273200 |
| 2024-11-20 | 26.69 | $25.64 | 516300 |
| 2024-11-19 | 26.99 | $26.69 | 443000 |
| 2024-11-18 | 27.13 | $27.00 | 465500 |
| 2024-11-15 | 27.22 | $26.80 | 358100 |
| 2024-11-14 | 27.38 | $27.90 | 880900 |
| 2024-11-13 | 27.34 | $27.56 | 259500 |
| 2024-11-12 | 27.36 | $27.32 | 160900 |
| 2024-11-11 | 27.44 | $27.98 | 595900 |
| 2024-11-08 | 27.40 | $27.06 | 250900 |
| 2024-11-07 | 27.55 | $27.46 | 118500 |
| 2024-11-06 | 27.65 | $27.00 | 139200 |
| 2024-11-05 | 27.85 | $26.74 | 353400 |
| 2024-11-04 | 28.16 | $26.71 | 121900 |
| 2024-11-01 | 28.51 | $26.89 | 466700 |
| 2024-10-31 | 28.89 | $26.44 | 569000 |
| 2024-10-30 | 29.43 | $28.59 | 83800 |
| 2024-10-29 | 29.60 | $28.54 | 271900 |
| 2024-10-28 | 29.80 | $28.76 | 54100 |
| 2024-10-25 | 29.99 | $28.95 | 378800 |
| 2024-10-24 | 30.17 | $29.43 | 113800 |
| 2024-10-23 | 30.28 | $29.98 | 109100 |
| 2024-10-22 | 30.28 | $30.24 | 130600 |
| 2024-10-21 | 30.23 | $31.05 | 249100 |
| 2024-10-18 | 29.99 | $30.76 | 148100 |
| 2024-10-17 | 29.77 | $30.24 | 68200 |
| 2024-10-16 | 29.63 | $29.58 | 99700 |
| 2024-10-15 | 29.60 | $29.34 | 92900 |
| 2024-10-14 | 29.61 | $29.27 | 183200 |
| 2024-10-11 | 29.64 | $29.81 | 151100 |
| 2024-10-10 | 29.55 | $29.23 | 39000 |
| 2024-10-09 | 29.58 | $29.34 | 50300 |
| 2024-10-08 | 29.58 | $29.74 | 193600 |
| 2024-10-07 | 29.49 | $30.28 | 183100 |
| 2024-10-04 | 29.27 | $29.19 | 150600 |
| 2024-10-03 | 29.25 | $28.30 | 53500 |
| 2024-10-02 | 29.40 | $28.37 | 102400 |
| 2024-10-01 | 29.57 | $28.50 | 69600 |
| 2024-09-30 | 29.73 | $28.79 | 59600 |
| 2024-09-27 | 29.85 | $29.28 | 71100 |
| 2024-09-26 | 29.88 | $29.43 | 76500 |
| 2024-09-25 | 29.88 | $28.54 | 53500 |
| 2024-09-24 | 30.07 | $28.85 | 93500 |
| 2024-09-23 | 30.21 | $29.27 | 81700 |
| 2024-09-20 | 30.29 | $29.80 | 190500 |
| 2024-09-19 | 30.25 | $30.44 | 175200 |
| 2024-09-18 | 30.07 | $30.28 | 59800 |
| 2024-09-17 | 29.89 | $30.56 | 70100 |
| 2024-09-16 | 29.61 | $30.67 | 147100 |
| 2024-09-13 | 29.25 | $30.16 | 252800 |
| 2024-09-12 | 28.94 | $29.30 | 176000 |
| 2024-09-11 | 28.76 | $29.22 | 93000 |
| 2024-09-10 | 28.55 | $28.99 | 160100 |
| 2024-09-09 | 28.36 | $28.37 | 203400 |
| 2024-09-06 | 28.27 | $27.58 | 150900 |
| 2024-09-05 | 28.32 | $28.17 | 105900 |
| 2024-09-04 | 28.25 | $28.54 | 103700 |
| 2024-09-03 | 28.08 | $28.77 | 148800 |
| 2024-08-30 | 27.84 | $29.12 | 82500 |
| 2024-08-29 | 27.47 | $29.76 | 118300 |
| 2024-08-28 | 26.91 | $30.06 | 441700 |
| 2024-08-27 | 26.20 | $29.64 | 479400 |
| 2024-08-26 | 25.45 | $28.39 | 1.3M |
| 2024-08-23 | 24.85 | $25.89 | 209600 |
| 2024-08-22 | 24.69 | $24.89 | 77300 |
| 2024-08-21 | 24.71 | $25.22 | 115200 |
| 2024-08-20 | 24.67 | $24.83 | 117000 |
| 2024-08-19 | 24.71 | $24.86 | 87300 |
| 2024-08-16 | 24.75 | $24.44 | 60700 |
| 2024-08-15 | 24.89 | $24.36 | 103600 |
| 2024-08-14 | 25.07 | $24.20 | 54000 |
| 2024-08-13 | 25.32 | $24.46 | 147600 |
| 2024-08-12 | 25.56 | $24.38 | 130200 |
| 2024-08-09 | 25.85 | $24.81 | 146700 |
| 2024-08-08 | 26.11 | $25.48 | 109100 |
| 2024-08-07 | 26.26 | $26.16 | 128600 |
| 2024-08-06 | 26.29 | $25.34 | 118400 |
| 2024-08-05 | 26.51 | $24.85 | 167800 |
| 2024-08-02 | 26.86 | $25.52 | 375100 |
| 2024-08-01 | 27.13 | $26.89 | 89600 |
| 2024-07-31 | 27.15 | $26.67 | 90800 |
| 2024-07-30 | 27.22 | $27.65 | 131800 |
| 2024-07-29 | 27.09 | $27.65 | 63100 |
| 2024-07-26 | 26.94 | $27.48 | 52000 |
| 2024-07-25 | 26.80 | $27.39 | 96400 |
| 2024-07-24 | 26.66 | $27.22 | 60000 |
| 2024-07-23 | 26.53 | $27.22 | 83000 |
| 2024-07-22 | 26.37 | $27.23 | 152500 |
| 2024-07-19 | 26.19 | $26.16 | 37100 |
| 2024-07-18 | 26.20 | $26.75 | 80200 |
| 2024-07-17 | 26.10 | $27.00 | 140100 |
| 2024-07-16 | 25.92 | $26.37 | 51100 |
| 2024-07-15 | 25.85 | $26.48 | 96500 |
| 2024-07-12 | 25.75 | $27.00 | 75400 |
| 2024-07-11 | 25.53 | $27.02 | 146300 |
| 2024-07-10 | 25.26 | $26.65 | 105200 |
| 2024-07-09 | 25.04 | $26.25 | 110900 |
| 2024-07-08 | 24.86 | $25.71 | 141400 |
| 2024-07-05 | 24.78 | $25.09 | 236400 |
| 2024-07-03 | 24.82 | $24.89 | 65900 |
| 2024-07-02 | 24.92 | $25.34 | 101100 |
| 2024-07-01 | 24.94 | $25.01 | 179900 |
| 2024-06-28 | 25.04 | $24.78 | 240000 |
| 2024-06-27 | 25.21 | $25.14 | 197400 |
| 2024-06-26 | 25.33 | $25.14 | 129000 |
| 2024-06-25 | 25.48 | $25.63 | 72900 |
| 2024-06-24 | 25.56 | $26.18 | 130100 |
| 2024-06-21 | 25.54 | $25.75 | 95600 |
| 2024-06-20 | 25.62 | $25.63 | 65200 |
| 2024-06-18 | 25.73 | $25.84 | 107800 |
| 2024-06-17 | 25.83 | $25.74 | 123400 |
| 2024-06-14 | 25.97 | $25.44 | 132400 |
| 2024-06-13 | 26.20 | $25.72 | 124600 |
| 2024-06-12 | 26.42 | $26.05 | 192200 |
| 2024-06-11 | 26.61 | $26.20 | 80400 |
| 2024-06-10 | 26.80 | $26.41 | 109500 |
| 2024-06-07 | 26.98 | $26.76 | 85700 |
| 2024-06-06 | 27.12 | $27.05 | 66300 |
| 2024-06-05 | 27.23 | $27.16 | 72200 |
| 2024-06-04 | 27.34 | $27.54 | 57800 |
| 2024-06-03 | 27.39 | $27.70 | 96600 |
| 2024-05-31 | 27.42 | $27.82 | 146700 |
| 2024-05-30 | 27.43 | $27.46 | 266700 |
| 2024-05-29 | 27.53 | $26.94 | 109800 |
| 2024-05-28 | 27.75 | $27.19 | 220100 |
| 2024-05-24 | 27.97 | $27.27 | 95700 |
| 2024-05-23 | 28.20 | $27.65 | 104500 |
| 2024-05-22 | 28.40 | $28.20 | 116700 |
| 2024-05-21 | 28.52 | $28.38 | 131700 |
| 2024-05-20 | 28.62 | $29.18 | 137600 |
| 2024-05-17 | 28.58 | $29.63 | 140200 |
| 2024-05-16 | 28.43 | $29.55 | 130400 |
| 2024-05-15 | 28.29 | $29.08 | 68900 |
| 2024-05-14 | 28.23 | $28.63 | 55300 |
| 2024-05-13 | 28.25 | $28.47 | 72400 |
| 2024-05-10 | 28.32 | $28.55 | 75500 |
| 2024-05-09 | 28.39 | $28.77 | 68900 |
| 2024-05-08 | 28.43 | $29.03 | 70800 |
| 2024-05-07 | 28.43 | $29.08 | 83100 |
| 2024-05-06 | 28.43 | $29.47 | 69400 |
| 2024-05-03 | 28.35 | $29.09 | 125700 |
| 2024-05-02 | 28.34 | $29.45 | 122800 |
| 2024-05-01 | 28.27 | $29.34 | 149900 |
| 2024-04-30 | 28.21 | $28.45 | 62900 |
| 2024-04-29 | 28.34 | $28.65 | 112900 |
| 2024-04-26 | 28.47 | $28.76 | 75400 |
| 2024-04-25 | 28.59 | $28.63 | 167900 |
| 2024-04-24 | 28.78 | $28.77 | 141100 |
| 2024-04-23 | 28.97 | $29.45 | 115800 |
| 2024-04-22 | 29.06 | $29.07 | 80000 |
| 2024-04-19 | 29.26 | $29.08 | 87000 |
| 2024-04-18 | 29.49 | $28.91 | 139100 |
| 2024-04-17 | 29.81 | $29.22 | 192800 |
| 2024-04-16 | 30.12 | $29.49 | 255900 |
| 2024-04-15 | 30.44 | $29.80 | 153800 |
| 2024-04-12 | 30.75 | $30.25 | 201300 |
| 2024-04-11 | 31.03 | $30.85 | 380800 |
| 2024-04-10 | 31.23 | $31.12 | 254500 |
| 2024-04-09 | 31.41 | $31.65 | 80400 |
| 2024-04-08 | 31.52 | $31.86 | 95000 |
| 2024-04-05 | 31.61 | $31.81 | 73300 |
| 2024-04-04 | 31.73 | $31.81 | 68000 |
| 2024-04-03 | 31.89 | $31.79 | 86800 |
| 2024-04-02 | 32.07 | $31.77 | 108600 |
| 2024-04-01 | 32.31 | $32.48 | 89700 |
| 2024-03-28 | 32.44 | $32.20 | 302700 |
| 2024-03-27 | 32.65 | $32.95 | 127300 |
| 2024-03-26 | 32.75 | $32.71 | 66300 |
| 2024-03-25 | 32.93 | $32.68 | 103500 |
| 2024-03-22 | 33.15 | $32.76 | 63200 |
| 2024-03-21 | 33.40 | $33.42 | 98300 |
| 2024-03-20 | 33.55 | $33.96 | 59000 |
| 2024-03-19 | 33.63 | $33.37 | 61100 |
| 2024-03-18 | 33.84 | $33.41 | 113200 |
| 2024-03-15 | 34.10 | $33.97 | 118600 |
| 2024-03-14 | 34.28 | $34.15 | 71000 |
| 2024-03-13 | 34.47 | $34.60 | 90800 |
| 2024-03-12 | 34.59 | $34.71 | 80300 |
| 2024-03-11 | 34.72 | $34.65 | 89100 |
| 2024-03-08 | 34.89 | $34.47 | 65400 |
| 2024-03-07 | 35.14 | $34.46 | 94000 |
| 2024-03-06 | 35.43 | $34.44 | 115800 |
| 2024-03-05 | 35.79 | $34.51 | 121700 |
| 2024-03-04 | 36.19 | $34.66 | 103700 |
| 2024-03-01 | 36.63 | $35.11 | 124100 |
| 2024-02-29 | 37.05 | $35.11 | 190300 |
| 2024-02-28 | 37.55 | $36.08 | 162600 |
| 2024-02-27 | 37.92 | $36.74 | 206300 |
| 2024-02-26 | 38.21 | $36.50 | 197600 |
| 2024-02-23 | 38.61 | $36.24 | 534200 |
| 2024-02-22 | 39.12 | $39.51 | 88400 |
| 2024-02-21 | 39.03 | $38.67 | 92400 |
| 2024-02-20 | 39.10 | $39.42 | 64500 |
| 2024-02-16 | 39.02 | $39.66 | 231500 |
| 2024-02-15 | 38.88 | $39.55 | 85900 |
| 2024-02-14 | 38.74 | $39.00 | 105500 |
| 2024-02-13 | 38.69 | $39.06 | 72900 |
| 2024-02-12 | 38.62 | $39.67 | 71800 |
| 2024-02-09 | 38.42 | $39.71 | 76600 |
| 2024-02-08 | 38.17 | $38.98 | 74000 |
| 2024-02-07 | 38.04 | $38.49 | 55900 |
| 2024-02-06 | 38.00 | $38.96 | 69100 |
| 2024-02-05 | 37.85 | $37.87 | 96200 |
| 2024-02-02 | 37.91 | $37.50 | 102400 |
| 2024-02-01 | 38.06 | $37.93 | 133600 |
| 2024-01-31 | 38.15 | $37.57 | 132600 |
| 2024-01-30 | 38.33 | $37.87 | 87500 |
| 2024-01-29 | 38.48 | $38.32 | 70900 |
| 2024-01-26 | 38.56 | $38.17 | 74300 |
| 2024-01-25 | 38.69 | $37.51 | 180800 |
| 2024-01-24 | 38.98 | $38.28 | 79200 |
| 2024-01-23 | 39.15 | $38.19 | 67200 |
| 2024-01-22 | 39.37 | $38.02 | 129900 |
| 2024-01-19 | 39.67 | $37.67 | 184500 |
| 2024-01-18 | 40.09 | $37.84 | 193400 |
| 2024-01-17 | 40.53 | $38.70 | 140000 |
| 2024-01-16 | 40.86 | $38.82 | 190000 |
| 2024-01-12 | 41.22 | $39.67 | 160700 |
| 2024-01-11 | 41.46 | $40.05 | 177400 |
| 2024-01-10 | 41.64 | $40.40 | 113700 |
| 2024-01-09 | 41.77 | $41.87 | 123500 |
| 2024-01-08 | 41.61 | $42.44 | 173800 |
| 2024-01-05 | 41.30 | $41.30 | 123200 |
| 2024-01-04 | 41.16 | $41.41 | 120300 |
| 2024-01-03 | 40.98 | $41.17 | 80700 |
| 2024-01-02 | 40.81 | $41.34 | 189000 |
| 2023-12-29 | 40.58 | $40.65 | 72500 |
| 2023-12-28 | 40.44 | $40.71 | 150800 |
| 2023-12-27 | 40.27 | $40.61 | 93700 |
| 2023-12-26 | 40.08 | $40.12 | 59000 |
| 2023-12-22 | 39.96 | $39.90 | 77800 |
| 2023-12-21 | 39.85 | $39.25 | 83800 |
| 2023-12-20 | 39.87 | $39.01 | 141600 |
| 2023-12-19 | 39.93 | $39.60 | 104900 |
| 2023-12-18 | 39.87 | $39.27 | 109300 |
| 2023-12-15 | 39.86 | $39.65 | 261000 |
| 2023-12-14 | 39.77 | $40.29 | 121400 |
| 2023-12-13 | 39.52 | $40.24 | 154400 |
| 2023-12-12 | 39.23 | $39.55 | 155800 |
| 2023-12-11 | 39.04 | $39.39 | 162600 |
| 2023-12-08 | 38.84 | $39.49 | 120600 |
| 2023-12-07 | 38.58 | $39.28 | 70500 |
| 2023-12-06 | 38.32 | $39.16 | 77500 |
| 2023-12-05 | 38.04 | $38.79 | 145000 |
| 2023-12-04 | 37.78 | $38.36 | 111700 |
| 2023-12-01 | 37.57 | $37.81 | 92000 |
| 2023-11-30 | 37.44 | $37.43 | 82700 |
| 2023-11-29 | 37.37 | $36.96 | 64200 |
| 2023-11-28 | 37.37 | $37.20 | 74500 |
| 2023-11-27 | 37.32 | $37.52 | 122200 |
| 2023-11-24 | 37.20 | $37.01 | 31000 |
| 2023-11-22 | 37.15 | $37.01 | 75300 |
| 2023-11-21 | 37.10 | $36.87 | 247100 |
| 2023-11-20 | 37.06 | $37.39 | 191900 |
| 2023-11-17 | 36.90 | $37.51 | 79700 |
| 2023-11-16 | 36.69 | $36.96 | 167300 |
| 2023-11-15 | 36.55 | $37.67 | 179000 |
| 2023-11-14 | 36.24 | $37.36 | 234600 |
| 2023-11-13 | 35.94 | $36.38 | 77900 |
| 2023-11-10 | 35.80 | $36.34 | 180000 |
| 2023-11-09 | 35.64 | $36.25 | 174100 |
| 2023-11-08 | 35.47 | $36.70 | 122900 |
| 2023-11-07 | 35.17 | $38.07 | 100400 |
| 2023-11-06 | 34.54 | $38.09 | 511900 |
| 2023-11-03 | 33.81 | $37.06 | 272400 |
| 2023-11-02 | 33.17 | $34.53 | 140200 |
| 2023-11-01 | 32.98 | $33.33 | 121700 |
| 2023-10-31 | 33.00 | $33.44 | 238600 |
| 2023-10-30 | 33.02 | $32.86 | 245900 |
| 2023-10-27 | 33.16 | $31.87 | 361600 |
| 2023-10-26 | 33.55 | $32.59 | 134800 |
| 2023-10-25 | 33.84 | $32.75 | 231600 |
| 2023-10-24 | 34.16 | $33.72 | 230800 |
| 2023-10-23 | 34.32 | $34.25 | 223200 |
| 2023-10-20 | 34.41 | $35.01 | 300100 |
| 2023-10-19 | 34.34 | $34.44 | 199600 |
| 2023-10-18 | 34.40 | $34.36 | 213200 |
| 2023-10-17 | 34.48 | $35.10 | 147200 |
| 2023-10-16 | 34.43 | $34.72 | 143100 |
| 2023-10-13 | 34.44 | $34.72 | 77700 |
| 2023-10-12 | 34.47 | $35.06 | 378700 |
| 2023-10-11 | 34.43 | $35.33 | 79300 |
| 2023-10-10 | 34.34 | $35.35 | 124200 |
| 2023-10-09 | 34.23 | $35.28 | 116200 |
| 2023-10-06 | 34.13 | $35.58 | 136000 |
| 2023-10-05 | 33.95 | $34.90 | 613800 |
| 2023-10-04 | 33.89 | $33.98 | 62400 |
| 2023-10-03 | 34.02 | $33.86 | 159500 |
| 2023-10-02 | 34.21 | $34.40 | 155900 |
| 2023-09-29 | 34.32 | $34.55 | 94900 |
| 2023-09-28 | 34.43 | $34.17 | 92000 |
| 2023-09-27 | 34.64 | $34.30 | 38300 |
| 2023-09-26 | 34.87 | $34.44 | 106300 |
| 2023-09-25 | 35.11 | $34.71 | 85000 |
| 2023-09-22 | 35.34 | $35.27 | 86900 |
| 2023-09-21 | 35.50 | $35.16 | 128200 |
| 2023-09-20 | 35.71 | $35.66 | 47700 |
| 2023-09-19 | 35.86 | $35.72 | 75400 |
| 2023-09-18 | 36.02 | $35.95 | 102300 |
| 2023-09-15 | 36.17 | $36.26 | 82300 |
| 2023-09-14 | 36.29 | $36.13 | 70600 |
| 2023-09-13 | 36.45 | $36.10 | 73600 |
| 2023-09-12 | 36.66 | $36.13 | 204800 |
| 2023-09-11 | 36.90 | $36.68 | 51300 |
| 2023-09-08 | 37.07 | $37.04 | 90500 |
| 2023-09-07 | 37.20 | $37.26 | 64400 |
| 2023-09-06 | 37.31 | $37.26 | 122800 |
| 2023-09-05 | 37.44 | $37.23 | 73900 |
| 2023-09-01 | 37.60 | $38.06 | 40400 |
| 2023-08-31 | 37.63 | $37.89 | 76800 |
| 2023-08-30 | 37.69 | $37.74 | 62100 |
| 2023-08-29 | 37.81 | $37.79 | 92400 |
| 2023-08-28 | 37.94 | $37.73 | 83900 |
| 2023-08-25 | 38.11 | $37.68 | 107800 |
| 2023-08-24 | 38.33 | $37.36 | 245200 |
| 2023-08-23 | 38.65 | $38.29 | 122700 |
| 2023-08-22 | 38.83 | $38.28 | 341000 |
| 2023-08-21 | 39.06 | $38.84 | 476100 |
| 2023-08-18 | 39.20 | $38.81 | 83200 |
| 2023-08-17 | 39.38 | $38.88 | 75600 |
| 2023-08-16 | 39.58 | $38.94 | 92900 |
| 2023-08-15 | 39.80 | $39.04 | 93900 |
| 2023-08-14 | 40.04 | $39.24 | 105200 |
| 2023-08-11 | 40.28 | $39.32 | 157200 |
| 2023-08-10 | 40.54 | $39.69 | 147600 |
| 2023-08-09 | 40.77 | $38.76 | 267100 |
| 2023-08-08 | 41.24 | $38.99 | 1.1M |
| 2023-08-07 | 41.73 | $40.43 | 353500 |
| 2023-08-04 | 42.00 | $42.36 | 268200 |
| 2023-08-03 | 41.90 | $42.20 | 85700 |
| 2023-08-02 | 41.82 | $41.79 | 111200 |
| 2023-08-01 | 41.82 | $42.02 | 79000 |
| 2023-07-31 | 41.76 | $42.35 | 159500 |
| 2023-07-28 | 41.63 | $41.82 | 134600 |
| 2023-07-27 | 41.59 | $40.42 | 106200 |
| 2023-07-26 | 41.83 | $41.03 | 78300 |
| 2023-07-25 | 41.98 | $41.17 | 226800 |
| 2023-07-24 | 42.13 | $42.08 | 141000 |
| 2023-07-21 | 42.11 | $42.98 | 53800 |
| 2023-07-20 | 41.90 | $42.58 | 83700 |
| 2023-07-19 | 41.73 | $42.68 | 69400 |
| 2023-07-18 | 41.51 | $42.51 | 84900 |
| 2023-07-17 | 41.30 | $41.92 | 103100 |
| 2023-07-14 | 41.17 | $41.79 | 119300 |
| 2023-07-13 | 41.05 | $41.91 | 53500 |
| 2023-07-12 | 40.89 | $41.48 | 83500 |
| 2023-07-11 | 40.80 | $40.76 | 133000 |
| 2023-07-10 | 40.84 | $40.82 | 105600 |
| 2023-07-07 | 40.88 | $41.00 | 77600 |
| 2023-07-06 | 40.89 | $40.83 | 63300 |
| 2023-07-05 | 40.94 | $41.32 | 77600 |
| 2023-07-03 | 40.90 | $40.92 | 72300 |
| 2023-06-30 | 40.94 | $40.66 | 67800 |
| 2023-06-29 | 41.03 | $40.38 | 73100 |
| 2023-06-28 | 41.21 | $40.30 | 71900 |
| 2023-06-27 | 41.43 | $40.92 | 54700 |
| 2023-06-26 | 41.56 | $40.53 | 95800 |
| 2023-06-23 | 41.79 | $41.00 | 226200 |
| 2023-06-22 | 41.95 | $41.14 | 70500 |
| 2023-06-21 | 42.12 | $40.59 | 111200 |
| 2023-06-20 | 42.43 | $41.25 | 129000 |
| 2023-06-16 | 42.64 | $42.40 | 169000 |
| 2023-06-15 | 42.65 | $42.46 | 131700 |
| 2023-06-14 | 42.64 | $41.63 | 66600 |
| 2023-06-13 | 42.80 | $42.08 | 94400 |
| 2023-06-12 | 42.89 | $42.24 | 367400 |
| 2023-06-09 | 42.96 | $43.04 | 110900 |
| 2023-06-08 | 42.87 | $42.89 | 103700 |
| 2023-06-07 | 42.79 | $42.75 | 387400 |
| 2023-06-06 | 42.72 | $42.41 | 163400 |
| 2023-06-05 | 42.71 | $41.85 | 72000 |
| 2023-06-02 | 42.81 | $41.46 | 101000 |
| 2023-06-01 | 43.00 | $41.00 | 349800 |
| 2023-05-31 | 43.32 | $41.36 | 224200 |
| 2023-05-30 | 43.61 | $42.14 | 149300 |
| 2023-05-26 | 43.77 | $42.88 | 92200 |
| 2023-05-25 | 43.80 | $43.14 | 84500 |
| 2023-05-24 | 43.76 | $43.79 | 123300 |
| 2023-05-23 | 43.58 | $44.46 | 156000 |
| 2023-05-22 | 43.21 | $44.52 | 287600 |
| 2023-05-19 | 42.76 | $44.17 | 389900 |
| 2023-05-18 | 42.31 | $43.81 | 595400 |
| 2023-05-17 | 41.86 | $41.61 | 204700 |
| 2023-05-16 | 41.78 | $42.50 | 498200 |
| 2023-05-15 | 41.51 | $42.00 | 157900 |
| 2023-05-12 | 41.28 | $40.51 | 119800 |
| 2023-05-11 | 41.33 | $41.17 | 95900 |
| 2023-05-10 | 41.25 | $41.90 | 256200 |
| 2023-05-09 | 40.98 | $41.85 | 313800 |
| 2023-05-08 | 40.69 | $41.99 | 329300 |
| 2023-05-05 | 40.30 | $42.89 | 896500 |
| 2023-05-04 | 39.67 | $40.50 | 260500 |
| 2023-05-03 | 39.43 | $40.25 | 578800 |
| 2023-05-02 | 39.20 | $41.00 | 418900 |
| 2023-05-01 | 38.78 | $39.91 | 370400 |
| 2023-04-28 | 38.51 | $39.00 | 182100 |
| 2023-04-27 | 38.40 | $39.00 | 201000 |
| 2023-04-26 | 38.26 | $39.15 | 401900 |
| 2023-04-25 | 38.07 | $38.37 | 110400 |
| 2023-04-24 | 38.02 | $38.72 | 114800 |
| 2023-04-21 | 37.89 | $38.82 | 260300 |
| 2023-04-20 | 37.71 | $37.40 | 155000 |
| 2023-04-19 | 37.81 | $37.75 | 118000 |
| 2023-04-18 | 37.84 | $37.46 | 193400 |
| 2023-04-17 | 37.95 | $38.10 | 85400 |
| 2023-04-14 | 37.94 | $38.37 | 142000 |
| 2023-04-13 | 37.87 | $38.77 | 104000 |
| 2023-04-12 | 37.71 | $38.30 | 82100 |
| 2023-04-11 | 37.63 | $38.22 | 99900 |
| 2023-04-10 | 37.55 | $37.94 | 82300 |
| 2023-04-06 | 37.52 | $38.47 | 141900 |
| 2023-04-05 | 37.37 | $37.67 | 120000 |
| 2023-04-04 | 37.38 | $37.82 | 140500 |
| 2023-04-03 | 37.36 | $38.08 | 179600 |
| 2023-03-31 | 37.28 | $38.64 | 251000 |
| 2023-03-30 | 37.07 | $37.53 | 82600 |
| 2023-03-29 | 37.07 | $37.63 | 226000 |
| 2023-03-28 | 37.06 | $36.50 | 565600 |
| 2023-03-27 | 37.28 | $37.27 | 181800 |
| 2023-03-24 | 37.39 | $37.55 | 144100 |
| 2023-03-23 | 37.46 | $37.64 | 193000 |
| 2023-03-22 | 37.53 | $37.38 | 229100 |
| 2023-03-21 | 37.66 | $38.24 | 178100 |
| 2023-03-20 | 37.64 | $37.96 | 224500 |
| 2023-03-17 | 37.69 | $38.98 | 268400 |
| 2023-03-16 | 37.53 | $39.48 | 347500 |
| 2023-03-15 | 37.25 | $38.68 | 559500 |
| 2023-03-14 | 37.10 | $38.81 | 302200 |
| 2023-03-13 | 36.91 | $38.81 | 429500 |
| 2023-03-10 | 36.69 | $37.50 | 496500 |
| 2023-03-09 | 36.73 | $37.62 | 403700 |
| 2023-03-08 | 36.75 | $37.08 | 840300 |
| 2023-03-07 | 36.91 | $36.78 | 429600 |
| 2023-03-06 | 37.17 | $37.16 | 574800 |
| 2023-03-03 | 37.39 | $36.84 | 700100 |
| 2023-03-02 | 37.74 | $36.67 | 611700 |
| 2023-03-01 | 38.18 | $37.63 | 844600 |
| 2023-02-28 | 38.51 | $37.49 | 436800 |
| 2023-02-27 | 38.93 | $37.73 | 317200 |
| 2023-02-24 | 39.37 | $38.19 | 1.2M |
| 2023-02-23 | 39.80 | $39.64 | 277700 |
| 2023-02-22 | 40.00 | $39.64 | 268400 |
| 2023-02-21 | 40.24 | $39.12 | 167500 |
| 2023-02-17 | 40.63 | $39.43 | 135500 |
| 2023-02-16 | 41.03 | $39.24 | 208900 |
| 2023-02-15 | 41.54 | $40.01 | 260800 |
| 2023-02-14 | 41.98 | $40.25 | 428000 |
| 2023-02-13 | 42.44 | $40.92 | 401000 |
| 2023-02-10 | 42.84 | $40.52 | 295800 |
| 2023-02-09 | 43.39 | $40.38 | 685900 |
| 2023-02-08 | 44.06 | $43.58 | 93000 |
| 2023-02-07 | 44.16 | $43.40 | 92300 |
| 2023-02-06 | 44.32 | $43.25 | 161000 |
| 2023-02-03 | 44.53 | $42.42 | 339000 |
| 2023-02-02 | 44.95 | $43.40 | 111500 |
| 2023-02-01 | 45.23 | $43.67 | 94500 |
| 2023-01-31 | 45.49 | $44.17 | 64900 |
| 2023-01-30 | 45.69 | $43.79 | 64200 |
| 2023-01-27 | 46.00 | $44.19 | 107700 |
| 2023-01-26 | 46.26 | $44.57 | 69600 |
| 2023-01-25 | 46.48 | $44.54 | 84100 |
| 2023-01-24 | 46.73 | $45.05 | 107000 |
| 2023-01-23 | 46.91 | $46.22 | 132000 |
| 2023-01-20 | 46.85 | $45.82 | 120100 |
| 2023-01-19 | 46.87 | $45.99 | 64300 |
| 2023-01-18 | 46.84 | $47.82 | 174700 |
| 2023-01-17 | 46.41 | $48.00 | 152600 |
| 2023-01-13 | 45.86 | $46.69 | 125200 |
| 2023-01-12 | 45.49 | $46.61 | 67800 |
| 2023-01-11 | 45.06 | $46.76 | 115400 |
| 2023-01-10 | 44.53 | $46.68 | 144300 |
| 2023-01-09 | 43.92 | $45.12 | 169000 |
| 2023-01-06 | 43.54 | $44.02 | 65000 |
| 2023-01-05 | 43.32 | $43.84 | 92900 |
| 2023-01-04 | 43.10 | $43.76 | 95600 |
| 2023-01-03 | 42.85 | $44.35 | 104800 |
| 2022-12-30 | 42.44 | $44.38 | 103800 |
| 2022-12-29 | 41.94 | $44.54 | 307500 |
| 2022-12-28 | 41.33 | $43.60 | 246600 |
| 2022-12-27 | 40.82 | $42.80 | 213800 |
| 2022-12-23 | 40.40 | $42.19 | 93100 |
| 2022-12-22 | 40.04 | $42.27 | 62900 |
| 2022-12-21 | 39.60 | $42.00 | 173800 |
| 2022-12-20 | 39.16 | $40.49 | 271800 |
| 2022-12-19 | 38.96 | $39.67 | 134900 |
| 2022-12-16 | 38.91 | $40.06 | 254400 |
| 2022-12-15 | 38.78 | $41.07 | 304000 |
| 2022-12-14 | 38.41 | $40.71 | 667500 |
| 2022-12-13 | 38.08 | $39.16 | 281200 |
| 2022-12-12 | 38.02 | $38.41 | 250300 |
| 2022-12-09 | 38.12 | $37.44 | 282300 |
| 2022-12-08 | 38.45 | $37.83 | 146700 |
| 2022-12-07 | 38.76 | $37.74 | 134700 |
| 2022-12-06 | 39.15 | $38.25 | 215000 |
| 2022-12-05 | 39.50 | $38.92 | 321500 |
| 2022-12-02 | 39.78 | $40.45 | 112000 |
| 2022-12-01 | 39.78 | $40.07 | 114200 |
| 2022-11-30 | 39.87 | $39.77 | 181100 |
| 2022-11-29 | 40.05 | $39.14 | 180400 |
| 2022-11-28 | 40.39 | $40.24 | 110000 |
| 2022-11-25 | 40.57 | $40.68 | 37300 |
| 2022-11-23 | 40.69 | $40.85 | 100600 |
| 2022-11-22 | 40.80 | $40.50 | 101400 |
| 2022-11-21 | 41.01 | $40.47 | 82600 |
| 2022-11-18 | 41.27 | $41.00 | 105000 |
| 2022-11-17 | 41.46 | $40.97 | 83300 |
| 2022-11-16 | 41.70 | $41.47 | 84200 |
| 2022-11-15 | 41.88 | $41.70 | 107200 |
| 2022-11-14 | 42.04 | $41.78 | 128100 |
| 2022-11-11 | 42.22 | $41.81 | 88300 |
| 2022-11-10 | 42.43 | $41.46 | 260800 |
| 2022-11-09 | 42.75 | $40.09 | 348000 |
| 2022-11-08 | 43.41 | $41.13 | 335900 |
| 2022-11-07 | 43.97 | $41.27 | 399500 |
| 2022-11-04 | 44.59 | $42.75 | 435300 |
| 2022-11-03 | 45.00 | $45.25 | 213600 |
| 2022-11-02 | 44.95 | $45.91 | 274000 |
| 2022-11-01 | 44.75 | $46.51 | 289800 |
| 2022-10-31 | 44.39 | $45.54 | 210100 |
| 2022-10-28 | 44.18 | $45.48 | 126800 |
| 2022-10-27 | 43.96 | $45.10 | 63500 |
| 2022-10-26 | 43.78 | $45.99 | 202500 |
| 2022-10-25 | 43.38 | $45.14 | 66400 |
| 2022-10-24 | 43.11 | $44.94 | 78000 |
| 2022-10-21 | 42.84 | $44.34 | 117700 |
| 2022-10-20 | 42.67 | $43.28 | 95600 |
| 2022-10-19 | 42.69 | $43.91 | 131100 |
| 2022-10-18 | 42.60 | $45.60 | 116500 |
| 2022-10-17 | 42.14 | $44.58 | 115900 |
| 2022-10-14 | 41.83 | $43.47 | 102900 |
| 2022-10-13 | 41.72 | $43.19 | 173500 |
| 2022-10-12 | 41.67 | $42.10 | 114300 |
| 2022-10-11 | 41.84 | $41.91 | 100200 |
| 2022-10-10 | 42.10 | $41.50 | 233000 |
| 2022-10-07 | 42.51 | $42.30 | 153600 |
| 2022-10-06 | 42.82 | $43.55 | 205500 |
| 2022-10-05 | 42.93 | $44.22 | 58700 |
| 2022-10-04 | 42.93 | $45.22 | 160800 |
| 2022-10-03 | 42.74 | $42.85 | 241100 |
| 2022-09-30 | 43.03 | $42.64 | 153500 |
| 2022-09-29 | 43.42 | $42.27 | 128500 |
| 2022-09-28 | 43.98 | $42.89 | 122900 |
| 2022-09-27 | 44.50 | $42.49 | 119700 |
| 2022-09-26 | 45.21 | $42.39 | 171300 |
| 2022-09-23 | 46.07 | $43.55 | 148200 |
| 2022-09-22 | 46.83 | $45.16 | 164800 |
| 2022-09-21 | 47.39 | $46.04 | 180500 |
| 2022-09-20 | 47.85 | $47.27 | 190000 |
| 2022-09-19 | 48.15 | $47.32 | 220800 |
| 2022-09-16 | 48.49 | $48.11 | 130300 |
| 2022-09-15 | 48.72 | $48.61 | 77300 |
| 2022-09-14 | 48.90 | $48.98 | 145200 |
| 2022-09-13 | 49.03 | $49.19 | 125100 |
| 2022-09-12 | 49.14 | $51.99 | 464700 |
| 2022-09-09 | 48.70 | $48.16 | 168200 |
| 2022-09-08 | 48.99 | $48.57 | 198800 |
| 2022-09-07 | 49.26 | $48.24 | 128700 |
| 2022-09-06 | 49.65 | $48.54 | 145800 |
| 2022-09-02 | 50.05 | $49.64 | 106900 |
| 2022-09-01 | 50.28 | $49.59 | 76200 |
| 2022-08-31 | 50.57 | $50.06 | 89500 |
| 2022-08-30 | 50.82 | $49.99 | 76600 |
| 2022-08-29 | 51.12 | $49.98 | 130500 |
| 2022-08-26 | 51.49 | $50.09 | 156300 |
| 2022-08-25 | 51.89 | $51.41 | 145300 |
| 2022-08-24 | 52.09 | $51.89 | 194200 |
| 2022-08-23 | 52.22 | $50.39 | 367900 |
| 2022-08-22 | 52.69 | $50.74 | 233100 |
| 2022-08-19 | 53.17 | $52.14 | 256500 |
| 2022-08-18 | 53.43 | $52.23 | 171800 |
| 2022-08-17 | 53.72 | $53.68 | 123200 |
| 2022-08-16 | 53.74 | $54.62 | 106000 |
| 2022-08-15 | 53.58 | $55.16 | 135500 |
| 2022-08-12 | 53.28 | $54.25 | 100800 |
| 2022-08-11 | 53.12 | $54.17 | 91000 |
| 2022-08-10 | 52.96 | $54.62 | 98200 |
| 2022-08-09 | 52.68 | $53.27 | 152200 |
| 2022-08-08 | 52.64 | $54.10 | 151400 |
| 2022-08-05 | 52.43 | $54.70 | 283500 |
| 2022-08-04 | 52.06 | $52.90 | 180100 |
| 2022-08-03 | 52.02 | $52.70 | 167500 |
| 2022-08-02 | 52.02 | $51.21 | 222900 |
| 2022-08-01 | 52.34 | $50.94 | 289100 |
| 2022-07-29 | 52.78 | $50.91 | 178100 |
| 2022-07-28 | 53.30 | $52.03 | 156000 |
| 2022-07-27 | 53.68 | $52.84 | 226900 |
| 2022-07-26 | 53.95 | $52.09 | 367300 |
| 2022-07-25 | 54.42 | $51.93 | 397400 |
| 2022-07-22 | 55.01 | $54.29 | 139600 |
| 2022-07-21 | 55.20 | $56.25 | 259000 |
| 2022-07-20 | 55.01 | $56.42 | 221600 |
| 2022-07-19 | 54.75 | $56.66 | 470500 |
| 2022-07-18 | 54.40 | $54.01 | 165800 |
| 2022-07-15 | 54.56 | $53.80 | 138000 |
| 2022-07-14 | 54.79 | $52.89 | 116000 |
| 2022-07-13 | 55.26 | $54.11 | 142200 |
| 2022-07-12 | 55.54 | $54.30 | 143600 |
| 2022-07-11 | 55.84 | $56.17 | 70300 |
| 2022-07-08 | 55.78 | $56.28 | 155800 |
| 2022-07-07 | 55.70 | $56.30 | 112400 |
| 2022-07-06 | 55.59 | $56.79 | 103000 |
| 2022-07-05 | 55.37 | $57.60 | 310900 |
| 2022-07-01 | 54.95 | $56.69 | 182900 |
| 2022-06-30 | 54.66 | $55.80 | 212200 |
| 2022-06-29 | 54.50 | $55.62 | 220200 |
| 2022-06-28 | 54.37 | $55.89 | 156800 |
| 2022-06-27 | 54.17 | $55.90 | 155700 |
| 2022-06-24 | 53.93 | $55.76 | 217100 |
| 2022-06-23 | 53.70 | $54.24 | 370900 |
| 2022-06-22 | 53.75 | $53.65 | 521900 |
| 2022-06-21 | 53.95 | $56.00 | 219900 |
| 2022-06-17 | 53.70 | $53.87 | 314700 |
| 2022-06-16 | 53.86 | $52.30 | 294400 |
| 2022-06-15 | 54.39 | $53.74 | 126800 |
| 2022-06-14 | 54.71 | $52.94 | 171400 |
| 2022-06-13 | 55.25 | $53.92 | 257400 |
| 2022-06-10 | 55.69 | $55.58 | 253200 |
| 2022-06-09 | 55.85 | $57.23 | 157500 |
| 2022-06-08 | 55.70 | $57.79 | 186700 |
| 2022-06-07 | 55.42 | $57.26 | 266300 |
| 2022-06-06 | 55.21 | $56.42 | 132800 |
| 2022-06-03 | 55.16 | $56.93 | 247600 |
| 2022-06-02 | 55.00 | $56.19 | 243200 |
| 2022-06-01 | 54.98 | $55.15 | 199100 |
| 2022-05-31 | 55.19 | $55.01 | 167800 |
| 2022-05-27 | 55.47 | $57.11 | 171300 |
| 2022-05-26 | 55.37 | $55.80 | 101300 |
| 2022-05-25 | 55.54 | $55.40 | 186400 |
| 2022-05-24 | 55.84 | $55.26 | 158800 |
| 2022-05-23 | 56.23 | $55.26 | 368800 |
| 2022-05-20 | 56.70 | $56.34 | 195100 |
| 2022-05-19 | 57.02 | $56.95 | 252600 |
| 2022-05-18 | 57.28 | $55.59 | 351800 |
| 2022-05-17 | 57.88 | $57.97 | 563600 |
| 2022-05-16 | 58.09 | $58.83 | 280600 |
| 2022-05-13 | 58.16 | $59.23 | 797200 |
| 2022-05-12 | 58.17 | $57.26 | 452800 |
| 2022-05-11 | 58.61 | $56.63 | 275200 |
| 2022-05-10 | 59.26 | $57.73 | 690100 |
| 2022-05-09 | 59.80 | $56.56 | 490500 |
| 2022-05-06 | 60.68 | $59.66 | 279800 |
| 2022-05-05 | 61.06 | $59.73 | 236700 |
| 2022-05-04 | 61.49 | $61.56 | 180000 |
| 2022-05-03 | 61.61 | $62.20 | 292400 |
| 2022-05-02 | 61.62 | $59.97 | 389800 |
| 2022-04-29 | 62.11 | $58.18 | 738700 |
| 2022-04-28 | 63.06 | $59.10 | 319000 |
| 2022-04-27 | 63.98 | $59.89 | 497700 |
| 2022-04-26 | 64.87 | $61.52 | 260400 |
| 2022-04-25 | 65.57 | $63.93 | 296800 |
| 2022-04-22 | 65.87 | $63.97 | 380100 |
| 2022-04-21 | 66.21 | $64.49 | 168400 |
| 2022-04-20 | 66.49 | $64.83 | 190000 |
| 2022-04-19 | 66.74 | $63.66 | 224900 |
| 2022-04-18 | 67.26 | $64.85 | 104400 |
| 2022-04-14 | 67.61 | $66.72 | 294200 |
| 2022-04-13 | 67.62 | $65.87 | 287500 |
| 2022-04-12 | 67.80 | $66.12 | 203100 |
| 2022-04-11 | 67.94 | $67.47 | 328300 |
| 2022-04-08 | 67.81 | $70.10 | 782000 |
| 2022-04-07 | 67.09 | $71.59 | 292500 |
| 2022-04-06 | 65.93 | $70.64 | 541200 |
| 2022-04-05 | 64.78 | $68.75 | 700500 |
| 2022-04-04 | 63.83 | $66.99 | 332100 |
| 2022-04-01 | 63.11 | $65.13 | 881300 |
| 2022-03-31 | 62.65 | $62.02 | 215500 |
| 2022-03-30 | 62.78 | $64.26 | 213900 |
| 2022-03-29 | 62.45 | $63.33 | 129400 |
| 2022-03-28 | 62.27 | $62.61 | 124100 |
| 2022-03-25 | 62.21 | $62.17 | 145800 |
| 2022-03-24 | 62.24 | $62.56 | 189000 |
| 2022-03-23 | 62.19 | $63.39 | 262300 |
| 2022-03-22 | 61.95 | $62.15 | 199800 |
| 2022-03-21 | 61.94 | $61.25 | 240400 |
| 2022-03-18 | 62.12 | $63.15 | 273800 |
| 2022-03-17 | 61.94 | $63.34 | 182200 |
| 2022-03-16 | 61.68 | $62.75 | 208800 |
| 2022-03-15 | 61.51 | $60.16 | 299800 |
| 2022-03-14 | 61.86 | $60.94 | 366100 |
| 2022-03-11 | 62.10 | $59.86 | 232600 |
| 2022-03-10 | 62.61 | $60.02 | 190200 |
| 2022-03-09 | 63.18 | $60.82 | 231900 |
| 2022-03-08 | 63.66 | $59.19 | 511300 |
| 2022-03-07 | 64.56 | $59.00 | 462300 |
| 2022-03-04 | 65.64 | $61.44 | 256500 |
| 2022-03-03 | 66.38 | $61.96 | 214200 |
| 2022-03-02 | 67.11 | $64.44 | 304900 |
| 2022-03-01 | 67.43 | $66.30 | 366500 |
| 2022-02-28 | 67.39 | $66.23 | 355000 |
| 2022-02-25 | 67.35 | $65.74 | 342800 |
| 2022-02-24 | 67.39 | $65.56 | 319700 |
| 2022-02-23 | 67.45 | $64.35 | 234700 |
| 2022-02-22 | 67.77 | $65.07 | 275500 |
| 2022-02-18 | 67.97 | $66.31 | 150600 |
| 2022-02-17 | 67.91 | $66.90 | 178600 |
| 2022-02-16 | 67.70 | $67.33 | 286000 |
| 2022-02-15 | 67.35 | $66.78 | 503700 |
| 2022-02-14 | 67.03 | $64.51 | 184000 |
| 2022-02-11 | 67.12 | $65.08 | 207300 |
| 2022-02-10 | 67.08 | $67.22 | 387000 |
| 2022-02-09 | 66.56 | $66.91 | 238300 |
| 2022-02-08 | 65.99 | $66.40 | 203400 |
| 2022-02-07 | 65.42 | $66.77 | 241500 |
| 2022-02-04 | 64.65 | $67.05 | 556600 |
| 2022-02-03 | 63.68 | $64.10 | 331000 |
| 2022-02-02 | 63.15 | $65.70 | 434000 |
| 2022-02-01 | 62.18 | $68.50 | 522800 |
| 2022-01-31 | 60.44 | $67.50 | 697600 |
| 2022-01-28 | 58.61 | $67.45 | 969500 |
| 2022-01-27 | 56.49 | $65.30 | 2.8M |
| 2022-01-26 | 54.47 | $53.32 | 677400 |
| 2022-01-25 | 54.65 | $53.34 | 418200 |
| 2022-01-24 | 54.84 | $54.45 | 584500 |
| 2022-01-21 | 54.84 | $57.17 | 943000 |
| 2022-01-20 | 54.25 | $56.46 | 871500 |
| 2022-01-19 | 53.71 | $54.76 | 305300 |
| 2022-01-18 | 53.44 | $53.84 | 308900 |
| 2022-01-14 | 53.33 | $55.19 | 436200 |
| 2022-01-13 | 52.90 | $52.11 | 287100 |
| 2022-01-12 | 53.06 | $52.04 | 218500 |
| 2022-01-11 | 53.26 | $52.40 | 146900 |
| 2022-01-10 | 53.41 | $51.32 | 217300 |
| 2022-01-07 | 53.81 | $51.82 | 196200 |
| 2022-01-06 | 54.17 | $51.84 | 160400 |
| 2022-01-05 | 54.57 | $51.75 | 255800 |
| 2022-01-04 | 55.06 | $54.23 | 145800 |
| 2022-01-03 | 55.09 | $54.90 | 305900 |
| 2021-12-31 | 54.98 | $55.13 | 191400 |
| 2021-12-30 | 54.80 | $55.48 | 231300 |
| 2021-12-29 | 54.50 | $54.75 | 95400 |
| 2021-12-28 | 54.31 | $54.81 | 157300 |
| 2021-12-27 | 54.06 | $55.56 | 92700 |
| 2021-12-23 | 53.61 | $55.94 | 236900 |
| 2021-12-22 | 53.00 | $55.50 | 102700 |
| 2021-12-21 | 52.38 | $55.84 | 220500 |
| 2021-12-20 | 51.59 | $53.96 | 234800 |
| 2021-12-17 | 51.06 | $54.57 | 623200 |
| 2021-12-16 | 50.32 | $53.73 | 285700 |
| 2021-12-15 | 49.64 | $52.38 | 399500 |
| 2021-12-14 | 49.14 | $50.29 | 290300 |
| 2021-12-13 | 49.01 | $49.40 | 266700 |
| 2021-12-10 | 49.05 | $49.04 | 285700 |
| 2021-12-09 | 49.17 | $49.77 | 399400 |
| 2021-12-08 | 49.17 | $51.25 | 245000 |
| 2021-12-07 | 48.86 | $51.83 | 390500 |
| 2021-12-06 | 48.39 | $49.35 | 392100 |
| 2021-12-03 | 48.37 | $47.03 | 434900 |
| 2021-12-02 | 48.85 | $48.29 | 290000 |
| 2021-12-01 | 49.15 | $48.29 | 189300 |
| 2021-11-30 | 49.50 | $48.58 | 149400 |
| 2021-11-29 | 49.87 | $48.24 | 200800 |
| 2021-11-26 | 50.36 | $48.84 | 188700 |
| 2021-11-24 | 50.82 | $49.62 | 131300 |
| 2021-11-23 | 51.20 | $48.46 | 328100 |
| 2021-11-22 | 51.88 | $49.30 | 203600 |
| 2021-11-19 | 52.50 | $51.46 | 242300 |
| 2021-11-18 | 52.77 | $50.49 | 228700 |
| 2021-11-17 | 53.28 | $51.16 | 802000 |
| 2021-11-16 | 53.74 | $52.30 | 201200 |
| 2021-11-15 | 54.03 | $52.79 | 218200 |
| 2021-11-12 | 54.27 | $52.82 | 174100 |
| 2021-11-11 | 54.53 | $53.40 | 226400 |
| 2021-11-10 | 54.71 | $54.28 | 190300 |
| 2021-11-09 | 54.73 | $56.44 | 180900 |
| 2021-11-08 | 54.30 | $57.12 | 326200 |
| 2021-11-05 | 53.65 | $54.28 | 311300 |
| 2021-11-04 | 53.49 | $55.64 | 328100 |
| 2021-11-03 | 53.02 | $56.32 | 333900 |
| 2021-11-02 | 52.34 | $54.28 | 190600 |
| 2021-11-01 | 51.97 | $54.40 | 143900 |
| 2021-10-29 | 51.52 | $52.99 | 147300 |
| 2021-10-28 | 51.30 | $52.63 | 106200 |
| 2021-10-27 | 51.13 | $51.71 | 89200 |
| 2021-10-26 | 51.13 | $52.50 | 152400 |
| 2021-10-25 | 50.97 | $51.55 | 141900 |
| 2021-10-22 | 50.99 | $50.93 | 142600 |
| 2021-10-21 | 51.16 | $51.94 | 188700 |
| 2021-10-20 | 51.14 | $51.61 | 134400 |
| 2021-10-19 | 51.20 | $52.40 | 94600 |
| 2021-10-18 | 51.11 | $51.65 | 181200 |
| 2021-10-15 | 51.18 | $53.52 | 107600 |
| 2021-10-14 | 50.87 | $54.21 | 249200 |
| 2021-10-13 | 50.37 | $54.09 | 435100 |
| 2021-10-12 | 49.84 | $50.09 | 201500 |
| 2021-10-11 | 50.07 | $49.71 | 161300 |
| 2021-10-08 | 50.43 | $49.81 | 94200 |
| 2021-10-07 | 50.85 | $50.24 | 262900 |
| 2021-10-06 | 51.26 | $49.47 | 331600 |
| 2021-10-05 | 51.91 | $50.57 | 364100 |
| 2021-10-04 | 52.44 | $51.17 | 324100 |
| 2021-10-01 | 52.94 | $53.59 | 165900 |
| 2021-09-30 | 53.03 | $52.61 | 287400 |
| 2021-09-29 | 53.35 | $52.17 | 161000 |
| 2021-09-28 | 53.82 | $52.76 | 181200 |
| 2021-09-27 | 54.26 | $54.19 | 190200 |
| 2021-09-24 | 54.48 | $53.45 | 149300 |
| 2021-09-23 | 54.89 | $54.12 | 154300 |
| 2021-09-22 | 55.25 | $53.98 | 210600 |
| 2021-09-21 | 55.69 | $54.04 | 240800 |
| 2021-09-20 | 56.21 | $54.83 | 186200 |
| 2021-09-17 | 56.64 | $55.64 | 294000 |
| 2021-09-16 | 56.99 | $55.29 | 182700 |
| 2021-09-15 | 57.47 | $55.46 | 528900 |
| 2021-09-14 | 57.99 | $56.81 | 168300 |
| 2021-09-13 | 58.32 | $57.78 | 207400 |
| 2021-09-10 | 58.50 | $58.13 | 322600 |
| 2021-09-09 | 58.64 | $59.92 | 186500 |
| 2021-09-08 | 58.43 | $60.95 | 185500 |
| 2021-09-07 | 57.97 | $60.96 | 201900 |
| 2021-09-03 | 57.44 | $60.22 | 151100 |
| 2021-09-02 | 56.99 | $61.12 | 446400 |
| 2021-09-01 | 56.28 | $59.10 | 215300 |
| 2021-08-31 | 55.89 | $58.82 | 879700 |
| 2021-08-30 | 55.52 | $54.97 | 142500 |
| 2021-08-27 | 55.91 | $55.90 | 204400 |
| 2021-08-26 | 56.18 | $56.41 | 225600 |
| 2021-08-25 | 56.39 | $57.03 | 339100 |
| 2021-08-24 | 56.53 | $57.14 | 426600 |
| 2021-08-23 | 56.68 | $57.32 | 205500 |
| 2021-08-20 | 56.82 | $55.43 | 483500 |
| 2021-08-19 | 57.41 | $56.48 | 282600 |
| 2021-08-18 | 57.88 | $59.07 | 216200 |
| 2021-08-17 | 57.89 | $59.52 | 217000 |
| 2021-08-16 | 57.82 | $58.51 | 241000 |
| 2021-08-13 | 57.98 | $58.69 | 198200 |
| 2021-08-12 | 58.13 | $58.87 | 198800 |
| 2021-08-11 | 58.29 | $58.51 | 122500 |
| 2021-08-10 | 58.56 | $59.16 | 152000 |
| 2021-08-09 | 58.75 | $59.45 | 257300 |
| 2021-08-06 | 58.93 | $60.14 | 166700 |
| 2021-08-05 | 59.02 | $60.06 | 227400 |
| 2021-08-04 | 59.15 | $60.73 | 461800 |
| 2021-08-03 | 59.18 | $61.00 | 147400 |
| 2021-08-02 | 59.17 | $61.46 | 293700 |
| 2021-07-30 | 59.09 | $60.54 | 148800 |
| 2021-07-29 | 59.21 | $60.54 | 162000 |
| 2021-07-28 | 59.37 | $61.07 | 445400 |
| 2021-07-27 | 59.47 | $60.37 | 323000 |
| 2021-07-26 | 59.75 | $60.08 | 141700 |
| 2021-07-23 | 60.16 | $59.91 | 173300 |
| 2021-07-22 | 60.70 | $60.11 | 167600 |
| 2021-07-21 | 61.31 | $60.70 | 479600 |
| 2021-07-20 | 61.92 | $59.85 | 385600 |
| 2021-07-19 | 62.83 | $60.10 | 1.4M |
Triple Exponential Moving Average TEMA
Triple-smoothed EMA, fastest response to price changes
Latest Value
30.18
2026-07-16
Close Price
$29.60
Vol: 200610
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
22.25
Average
38.78
Maximum
69.24
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 30.18 | $29.60 | 200610 |
| 2026-07-15 | 30.30 | $29.48 | 81700 |
| 2026-07-14 | 30.47 | $29.47 | 169337 |
| 2026-07-13 | 30.67 | $29.80 | 156907 |
| 2026-07-10 | 30.80 | $30.27 | 136739 |
| 2026-07-09 | 30.79 | $30.59 | 119133 |
| 2026-07-08 | 30.67 | $30.81 | 98746 |
| 2026-07-07 | 30.45 | $30.58 | 156200 |
| 2026-07-06 | 30.23 | $30.35 | 101600 |
| 2026-07-02 | 30.03 | $30.39 | 159237 |
| 2026-07-01 | 29.76 | $29.60 | 293721 |
| 2026-06-30 | 29.67 | $29.98 | 166200 |
| 2026-06-29 | 29.44 | $29.67 | 122617 |
| 2026-06-26 | 29.24 | $29.48 | 130100 |
| 2026-06-25 | 29.05 | $28.84 | 112443 |
| 2026-06-24 | 29.02 | $29.01 | 153112 |
| 2026-06-23 | 28.92 | $29.05 | 149700 |
| 2026-06-22 | 28.78 | $28.94 | 138500 |
| 2026-06-18 | 28.63 | $28.30 | 159500 |
| 2026-06-17 | 28.66 | $28.37 | 125300 |
| 2026-06-16 | 28.66 | $28.18 | 200000 |
| 2026-06-15 | 28.72 | $28.66 | 383500 |
| 2026-06-12 | 28.63 | $28.90 | 91349 |
| 2026-06-11 | 28.44 | $28.94 | 161242 |
| 2026-06-10 | 28.20 | $28.61 | 291518 |
| 2026-06-09 | 28.00 | $28.27 | 192521 |
| 2026-06-08 | 27.87 | $27.83 | 214729 |
| 2026-06-05 | 27.85 | $28.02 | 138611 |
| 2026-06-04 | 27.76 | $28.11 | 148928 |
| 2026-06-03 | 27.62 | $27.51 | 404700 |
| 2026-06-02 | 27.65 | $27.27 | 303524 |
| 2026-06-01 | 27.75 | $27.54 | 214500 |
| 2026-05-29 | 27.80 | $28.35 | 117841 |
| 2026-05-28 | 27.60 | $28.32 | 93241 |
| 2026-05-27 | 27.38 | $27.73 | 156226 |
| 2026-05-26 | 27.29 | $27.67 | 69614 |
| 2026-05-22 | 27.21 | $27.49 | 123617 |
| 2026-05-21 | 27.17 | $27.77 | 193846 |
| 2026-05-20 | 27.04 | $27.40 | 146249 |
| 2026-05-19 | 27.01 | $26.61 | 177425 |
| 2026-05-18 | 27.24 | $26.69 | 212600 |
| 2026-05-15 | 27.49 | $27.05 | 152100 |
| 2026-05-14 | 27.70 | $27.49 | 130546 |
| 2026-05-13 | 27.82 | $28.14 | 378600 |
| 2026-05-12 | 27.76 | $27.33 | 107000 |
| 2026-05-11 | 27.96 | $27.45 | 194448 |
| 2026-05-08 | 28.17 | $28.59 | 88700 |
| 2026-05-07 | 28.06 | $27.73 | 288100 |
| 2026-05-06 | 28.21 | $28.81 | 91800 |
| 2026-05-05 | 28.06 | $28.39 | 75950 |
| 2026-05-04 | 28.02 | $28.46 | 309500 |
| 2026-05-01 | 27.96 | $28.00 | 107800 |
| 2026-04-30 | 28.03 | $27.83 | 189300 |
| 2026-04-29 | 28.19 | $27.86 | 222800 |
| 2026-04-28 | 28.37 | $28.42 | 139900 |
| 2026-04-27 | 28.43 | $28.47 | 141400 |
| 2026-04-24 | 28.50 | $28.60 | 102900 |
| 2026-04-23 | 28.55 | $28.68 | 106300 |
| 2026-04-22 | 28.59 | $29.14 | 82800 |
| 2026-04-21 | 28.51 | $28.91 | 180200 |
| 2026-04-20 | 28.49 | $29.28 | 67800 |
| 2026-04-17 | 28.37 | $29.28 | 91100 |
| 2026-04-16 | 28.23 | $28.86 | 120900 |
| 2026-04-15 | 28.21 | $29.16 | 131100 |
| 2026-04-14 | 28.11 | $28.88 | 176700 |
| 2026-04-13 | 28.09 | $28.56 | 131800 |
| 2026-04-10 | 28.19 | $28.40 | 137100 |
| 2026-04-09 | 28.39 | $28.56 | 112200 |
| 2026-04-08 | 28.59 | $28.89 | 92700 |
| 2026-04-07 | 28.76 | $28.93 | 249500 |
| 2026-04-06 | 28.97 | $29.40 | 97100 |
| 2026-04-02 | 29.10 | $29.42 | 176200 |
| 2026-04-01 | 29.27 | $29.76 | 348300 |
| 2026-03-31 | 29.39 | $30.00 | 463100 |
| 2026-03-30 | 29.48 | $28.84 | 134600 |
| 2026-03-27 | 29.98 | $28.93 | 371300 |
| 2026-03-26 | 30.58 | $29.97 | 176100 |
| 2026-03-25 | 31.00 | $30.64 | 381000 |
| 2026-03-24 | 31.31 | $29.80 | 617400 |
| 2026-03-23 | 31.96 | $31.90 | 99500 |
| 2026-03-20 | 32.11 | $32.01 | 134800 |
| 2026-03-19 | 32.25 | $32.53 | 96100 |
| 2026-03-18 | 32.28 | $32.17 | 70500 |
| 2026-03-17 | 32.43 | $33.25 | 80000 |
| 2026-03-16 | 32.28 | $32.70 | 64300 |
| 2026-03-13 | 32.29 | $31.71 | 177000 |
| 2026-03-12 | 32.61 | $31.93 | 291800 |
| 2026-03-11 | 32.95 | $32.60 | 191000 |
| 2026-03-10 | 33.15 | $33.21 | 81200 |
| 2026-03-09 | 33.21 | $33.06 | 83900 |
| 2026-03-06 | 33.33 | $32.92 | 130000 |
| 2026-03-05 | 33.53 | $33.38 | 180700 |
| 2026-03-04 | 33.62 | $33.69 | 96100 |
| 2026-03-03 | 33.64 | $33.05 | 99000 |
| 2026-03-02 | 33.87 | $34.09 | 75700 |
| 2026-02-27 | 33.83 | $33.66 | 65900 |
| 2026-02-26 | 33.90 | $33.49 | 178200 |
| 2026-02-25 | 34.05 | $34.02 | 118300 |
| 2026-02-24 | 34.07 | $34.36 | 258400 |
| 2026-02-23 | 33.97 | $33.87 | 73100 |
| 2026-02-20 | 34.01 | $33.77 | 71300 |
| 2026-02-19 | 34.09 | $34.18 | 45000 |
| 2026-02-18 | 34.06 | $34.59 | 119200 |
| 2026-02-17 | 33.88 | $33.93 | 151600 |
| 2026-02-13 | 33.88 | $33.92 | 116500 |
| 2026-02-12 | 33.88 | $33.43 | 78200 |
| 2026-02-11 | 34.03 | $34.06 | 64900 |
| 2026-02-10 | 34.02 | $33.93 | 46900 |
| 2026-02-09 | 34.03 | $33.60 | 45000 |
| 2026-02-06 | 34.16 | $33.36 | 71200 |
| 2026-02-05 | 34.38 | $33.38 | 76800 |
| 2026-02-04 | 34.64 | $34.63 | 109400 |
| 2026-02-03 | 34.56 | $34.60 | 161500 |
| 2026-02-02 | 34.46 | $34.23 | 65500 |
| 2026-01-30 | 34.44 | $33.88 | 95500 |
| 2026-01-29 | 34.52 | $34.13 | 57000 |
| 2026-01-28 | 34.54 | $34.10 | 55300 |
| 2026-01-27 | 34.55 | $34.64 | 90900 |
| 2026-01-26 | 34.39 | $34.54 | 59800 |
| 2026-01-23 | 34.22 | $34.40 | 109300 |
| 2026-01-22 | 34.04 | $34.40 | 122300 |
| 2026-01-21 | 33.81 | $33.48 | 162300 |
| 2026-01-20 | 33.82 | $33.48 | 230300 |
| 2026-01-16 | 33.82 | $33.52 | 154300 |
| 2026-01-15 | 33.80 | $34.03 | 102100 |
| 2026-01-14 | 33.60 | $34.12 | 223900 |
| 2026-01-13 | 33.32 | $33.25 | 158800 |
| 2026-01-12 | 33.26 | $33.11 | 122100 |
| 2026-01-09 | 33.21 | $33.11 | 96900 |
| 2026-01-08 | 33.15 | $32.99 | 102600 |
| 2026-01-07 | 33.10 | $33.04 | 79100 |
| 2026-01-06 | 33.03 | $32.52 | 155100 |
| 2026-01-05 | 33.09 | $32.74 | 244500 |
| 2026-01-02 | 33.09 | $32.97 | 72100 |
| 2025-12-31 | 33.00 | $32.70 | 49700 |
| 2025-12-30 | 32.98 | $32.61 | 77000 |
| 2025-12-29 | 32.97 | $33.12 | 104400 |
| 2025-12-26 | 32.79 | $33.03 | 61200 |
| 2025-12-24 | 32.60 | $32.99 | 57200 |
| 2025-12-23 | 32.36 | $32.94 | 77900 |
| 2025-12-22 | 32.08 | $32.48 | 114600 |
| 2025-12-19 | 31.89 | $32.36 | 240600 |
| 2025-12-18 | 31.68 | $31.63 | 69800 |
| 2025-12-17 | 31.66 | $31.53 | 55500 |
| 2025-12-16 | 31.67 | $31.08 | 73400 |
| 2025-12-15 | 31.82 | $31.11 | 109000 |
| 2025-12-12 | 31.99 | $31.69 | 62700 |
| 2025-12-11 | 32.01 | $32.57 | 133200 |
| 2025-12-10 | 31.75 | $32.33 | 104100 |
| 2025-12-09 | 31.51 | $31.63 | 66400 |
| 2025-12-08 | 31.43 | $31.49 | 79600 |
| 2025-12-05 | 31.38 | $31.59 | 40700 |
| 2025-12-04 | 31.30 | $31.77 | 53000 |
| 2025-12-03 | 31.13 | $31.77 | 57800 |
| 2025-12-02 | 30.93 | $31.35 | 70500 |
| 2025-12-01 | 30.83 | $31.13 | 187000 |
| 2025-11-28 | 30.78 | $31.32 | 41000 |
| 2025-11-26 | 30.66 | $31.13 | 57000 |
| 2025-11-25 | 30.58 | $31.12 | 85000 |
| 2025-11-24 | 30.50 | $31.05 | 66600 |
| 2025-11-21 | 30.42 | $30.66 | 87900 |
| 2025-11-20 | 30.47 | $30.24 | 136600 |
| 2025-11-19 | 30.67 | $30.49 | 143300 |
| 2025-11-18 | 30.84 | $30.42 | 156400 |
| 2025-11-17 | 31.08 | $30.76 | 253900 |
| 2025-11-14 | 31.28 | $31.29 | 173900 |
| 2025-11-13 | 31.35 | $31.49 | 236200 |
| 2025-11-12 | 31.39 | $32.31 | 201300 |
| 2025-11-11 | 31.18 | $32.85 | 112000 |
| 2025-11-10 | 30.76 | $32.45 | 156900 |
| 2025-11-07 | 30.40 | $31.53 | 200900 |
| 2025-11-06 | 30.26 | $31.20 | 304600 |
| 2025-11-05 | 30.21 | $29.89 | 173600 |
| 2025-11-04 | 30.58 | $30.46 | 106700 |
| 2025-11-03 | 30.87 | $30.98 | 188500 |
| 2025-10-31 | 31.08 | $31.78 | 100600 |
| 2025-10-30 | 31.09 | $31.34 | 118700 |
| 2025-10-29 | 31.27 | $30.92 | 108100 |
| 2025-10-28 | 31.63 | $31.34 | 188700 |
| 2025-10-27 | 31.94 | $31.05 | 265900 |
| 2025-10-24 | 32.44 | $31.96 | 134300 |
| 2025-10-23 | 32.76 | $32.03 | 184400 |
| 2025-10-22 | 33.14 | $31.87 | 307200 |
| 2025-10-21 | 33.66 | $31.43 | 1.1M |
| 2025-10-20 | 34.43 | $34.39 | 75600 |
| 2025-10-17 | 34.44 | $34.51 | 137100 |
| 2025-10-16 | 34.40 | $34.09 | 177900 |
| 2025-10-15 | 34.49 | $34.04 | 139900 |
| 2025-10-14 | 34.60 | $33.50 | 95300 |
| 2025-10-13 | 34.91 | $33.92 | 320100 |
| 2025-10-10 | 35.14 | $34.10 | 285800 |
| 2025-10-09 | 35.36 | $34.02 | 72200 |
| 2025-10-08 | 35.64 | $34.50 | 97000 |
| 2025-10-07 | 35.81 | $34.93 | 175000 |
| 2025-10-06 | 35.86 | $35.55 | 534100 |
| 2025-10-03 | 35.71 | $37.62 | 604100 |
| 2025-10-02 | 34.86 | $35.88 | 505300 |
| 2025-10-01 | 34.36 | $35.04 | 243200 |
| 2025-09-30 | 34.00 | $34.64 | 234200 |
| 2025-09-29 | 33.68 | $34.43 | 309600 |
| 2025-09-26 | 33.36 | $33.78 | 179000 |
| 2025-09-25 | 33.16 | $32.66 | 82000 |
| 2025-09-24 | 33.26 | $33.04 | 123300 |
| 2025-09-23 | 33.27 | $33.54 | 51100 |
| 2025-09-22 | 33.11 | $33.69 | 79000 |
| 2025-09-19 | 32.86 | $34.14 | 249500 |
| 2025-09-18 | 32.41 | $33.24 | 154700 |
| 2025-09-17 | 32.15 | $32.26 | 121800 |
| 2025-09-16 | 32.14 | $32.02 | 128900 |
| 2025-09-15 | 32.21 | $31.88 | 76900 |
| 2025-09-12 | 32.33 | $32.02 | 63600 |
| 2025-09-11 | 32.44 | $32.55 | 72900 |
| 2025-09-10 | 32.40 | $32.34 | 70200 |
| 2025-09-09 | 32.42 | $32.67 | 98300 |
| 2025-09-08 | 32.33 | $33.55 | 197700 |
| 2025-09-05 | 31.94 | $33.36 | 316600 |
| 2025-09-04 | 31.54 | $31.91 | 231800 |
| 2025-09-03 | 31.50 | $31.26 | 410300 |
| 2025-09-02 | 31.67 | $31.16 | 138100 |
| 2025-08-29 | 31.91 | $31.44 | 114300 |
| 2025-08-28 | 32.12 | $32.41 | 200400 |
| 2025-08-27 | 32.06 | $32.91 | 207300 |
| 2025-08-26 | 31.83 | $31.79 | 158200 |
| 2025-08-25 | 31.91 | $31.44 | 171600 |
| 2025-08-22 | 32.12 | $32.00 | 161100 |
| 2025-08-21 | 32.19 | $31.92 | 208000 |
| 2025-08-20 | 32.30 | $31.76 | 248300 |
| 2025-08-19 | 32.49 | $32.10 | 272200 |
| 2025-08-18 | 32.61 | $32.91 | 304800 |
| 2025-08-15 | 32.49 | $32.47 | 319000 |
| 2025-08-14 | 32.48 | $31.79 | 715700 |
| 2025-08-13 | 32.68 | $32.30 | 293500 |
| 2025-08-12 | 32.75 | $31.67 | 240200 |
| 2025-08-11 | 33.03 | $31.50 | 222400 |
| 2025-08-08 | 33.41 | $32.56 | 281200 |
| 2025-08-07 | 33.53 | $32.88 | 189400 |
| 2025-08-06 | 33.55 | $32.80 | 416100 |
| 2025-08-05 | 33.59 | $32.99 | 429300 |
| 2025-08-04 | 33.56 | $33.39 | 251600 |
| 2025-08-01 | 33.38 | $32.71 | 261900 |
| 2025-07-31 | 33.35 | $32.82 | 294400 |
| 2025-07-30 | 33.26 | $33.27 | 393200 |
| 2025-07-29 | 32.98 | $32.82 | 922300 |
| 2025-07-28 | 32.77 | $32.79 | 475000 |
| 2025-07-25 | 32.50 | $32.65 | 504600 |
| 2025-07-24 | 32.20 | $30.85 | 1.2M |
| 2025-07-23 | 32.38 | $33.29 | 318200 |
| 2025-07-22 | 31.81 | $32.78 | 629500 |
| 2025-07-21 | 31.25 | $32.14 | 437500 |
| 2025-07-18 | 30.76 | $31.14 | 306500 |
| 2025-07-17 | 30.47 | $30.66 | 147200 |
| 2025-07-16 | 30.25 | $30.25 | 259000 |
| 2025-07-15 | 30.10 | $30.27 | 524500 |
| 2025-07-14 | 29.90 | $30.51 | 172700 |
| 2025-07-11 | 29.57 | $30.30 | 124700 |
| 2025-07-10 | 29.23 | $30.49 | 337100 |
| 2025-07-09 | 28.74 | $29.85 | 276000 |
| 2025-07-08 | 28.35 | $28.81 | 192900 |
| 2025-07-07 | 28.20 | $28.49 | 122900 |
| 2025-07-03 | 28.12 | $28.83 | 147600 |
| 2025-07-02 | 27.92 | $28.55 | 143700 |
| 2025-07-01 | 27.76 | $27.87 | 155200 |
| 2025-06-30 | 27.78 | $27.99 | 134000 |
| 2025-06-27 | 27.77 | $27.98 | 183100 |
| 2025-06-26 | 27.76 | $28.07 | 150400 |
| 2025-06-25 | 27.73 | $27.71 | 175400 |
| 2025-06-24 | 27.80 | $27.66 | 199100 |
| 2025-06-23 | 27.91 | $27.05 | 472300 |
| 2025-06-20 | 28.24 | $27.42 | 322500 |
| 2025-06-18 | 28.52 | $28.22 | 367200 |
| 2025-06-17 | 28.61 | $27.92 | 479200 |
| 2025-06-16 | 28.81 | $28.80 | 348000 |
| 2025-06-13 | 28.76 | $28.76 | 322200 |
| 2025-06-12 | 28.72 | $28.87 | 146300 |
| 2025-06-11 | 28.62 | $28.35 | 113800 |
| 2025-06-10 | 28.66 | $28.31 | 291100 |
| 2025-06-09 | 28.72 | $28.09 | 159500 |
| 2025-06-06 | 28.85 | $27.73 | 419600 |
| 2025-06-05 | 29.11 | $27.96 | 132000 |
| 2025-06-04 | 29.35 | $28.62 | 98500 |
| 2025-06-03 | 29.41 | $28.64 | 126500 |
| 2025-06-02 | 29.47 | $29.20 | 150400 |
| 2025-05-30 | 29.35 | $28.76 | 526500 |
| 2025-05-29 | 29.33 | $29.09 | 132300 |
| 2025-05-28 | 29.18 | $29.13 | 178300 |
| 2025-05-27 | 28.96 | $28.97 | 272200 |
| 2025-05-23 | 28.74 | $28.73 | 210700 |
| 2025-05-22 | 28.52 | $28.78 | 632600 |
| 2025-05-21 | 28.23 | $28.99 | 534700 |
| 2025-05-20 | 27.79 | $28.90 | 494400 |
| 2025-05-19 | 27.27 | $27.91 | 248200 |
| 2025-05-16 | 26.94 | $27.75 | 421400 |
| 2025-05-15 | 26.58 | $26.86 | 554500 |
| 2025-05-14 | 26.42 | $26.50 | 786200 |
| 2025-05-13 | 26.33 | $26.84 | 2.1M |
| 2025-05-12 | 26.11 | $25.07 | 326800 |
| 2025-05-09 | 26.40 | $25.32 | 259400 |
| 2025-05-08 | 26.66 | $25.50 | 602800 |
| 2025-05-07 | 26.92 | $25.80 | 521300 |
| 2025-05-06 | 27.13 | $26.27 | 286300 |
| 2025-05-05 | 27.23 | $27.15 | 289700 |
| 2025-05-02 | 27.05 | $27.34 | 329300 |
| 2025-05-01 | 26.77 | $26.78 | 126000 |
| 2025-04-30 | 26.59 | $26.92 | 485100 |
| 2025-04-29 | 26.31 | $26.92 | 283300 |
| 2025-04-28 | 25.96 | $26.87 | 603300 |
| 2025-04-25 | 25.55 | $26.86 | 384300 |
| 2025-04-24 | 25.04 | $26.49 | 648000 |
| 2025-04-23 | 24.54 | $25.50 | 458100 |
| 2025-04-22 | 24.24 | $25.08 | 434400 |
| 2025-04-21 | 24.01 | $24.64 | 152200 |
| 2025-04-17 | 23.88 | $24.66 | 252000 |
| 2025-04-16 | 23.72 | $24.50 | 265200 |
| 2025-04-15 | 23.59 | $23.88 | 496600 |
| 2025-04-14 | 23.63 | $24.20 | 1.8M |
| 2025-04-11 | 23.59 | $24.01 | 706800 |
| 2025-04-10 | 23.61 | $23.78 | 221900 |
| 2025-04-09 | 23.72 | $24.34 | 391800 |
| 2025-04-08 | 23.69 | $23.52 | 351400 |
| 2025-04-07 | 23.92 | $23.04 | 538000 |
| 2025-04-04 | 24.37 | $23.75 | 279000 |
| 2025-04-03 | 24.70 | $24.11 | 239900 |
| 2025-04-02 | 24.99 | $24.50 | 273200 |
| 2025-04-01 | 25.23 | $24.77 | 183600 |
| 2025-03-31 | 25.44 | $25.12 | 194700 |
| 2025-03-28 | 25.59 | $25.46 | 81500 |
| 2025-03-27 | 25.66 | $25.50 | 134000 |
| 2025-03-26 | 25.74 | $25.13 | 156700 |
| 2025-03-25 | 25.96 | $25.53 | 148000 |
| 2025-03-24 | 26.09 | $25.95 | 87500 |
| 2025-03-21 | 26.11 | $25.82 | 183900 |
| 2025-03-20 | 26.18 | $25.72 | 125200 |
| 2025-03-19 | 26.30 | $26.10 | 143700 |
| 2025-03-18 | 26.31 | $25.84 | 156600 |
| 2025-03-17 | 26.41 | $26.02 | 155500 |
| 2025-03-14 | 26.47 | $26.01 | 90000 |
| 2025-03-13 | 26.53 | $25.99 | 146300 |
| 2025-03-12 | 26.61 | $26.55 | 160800 |
| 2025-03-11 | 26.52 | $25.63 | 211800 |
| 2025-03-10 | 26.69 | $25.83 | 173100 |
| 2025-03-07 | 26.83 | $26.58 | 187600 |
| 2025-03-06 | 26.75 | $26.55 | 162500 |
| 2025-03-05 | 26.65 | $26.06 | 202700 |
| 2025-03-04 | 26.67 | $25.73 | 283600 |
| 2025-03-03 | 26.79 | $25.99 | 205100 |
| 2025-02-28 | 26.85 | $26.08 | 285500 |
| 2025-02-27 | 26.87 | $26.33 | 193200 |
| 2025-02-26 | 26.80 | $26.40 | 191500 |
| 2025-02-25 | 26.68 | $26.50 | 132100 |
| 2025-02-24 | 26.49 | $26.56 | 248200 |
| 2025-02-21 | 26.22 | $26.74 | 286500 |
| 2025-02-20 | 25.82 | $26.73 | 208000 |
| 2025-02-19 | 25.33 | $26.69 | 252800 |
| 2025-02-18 | 24.74 | $26.54 | 747400 |
| 2025-02-14 | 24.06 | $25.44 | 293200 |
| 2025-02-13 | 23.58 | $25.49 | 544600 |
| 2025-02-12 | 22.98 | $24.97 | 616500 |
| 2025-02-11 | 22.43 | $23.29 | 179500 |
| 2025-02-10 | 22.30 | $22.99 | 239900 |
| 2025-02-07 | 22.25 | $22.78 | 351200 |
| 2025-02-06 | 22.27 | $22.89 | 309500 |
| 2025-02-05 | 22.28 | $22.71 | 294500 |
| 2025-02-04 | 22.37 | $22.69 | 613700 |
| 2025-02-03 | 22.51 | $22.82 | 459300 |
| 2025-01-31 | 22.65 | $23.00 | 206400 |
| 2025-01-30 | 22.78 | $23.01 | 237600 |
| 2025-01-29 | 22.96 | $23.17 | 529300 |
| 2025-01-28 | 23.14 | $23.49 | 315000 |
| 2025-01-27 | 23.29 | $23.61 | 140600 |
| 2025-01-24 | 23.44 | $23.70 | 292700 |
| 2025-01-23 | 23.62 | $23.74 | 248200 |
| 2025-01-22 | 23.85 | $23.93 | 111200 |
| 2025-01-21 | 24.09 | $23.83 | 296600 |
| 2025-01-17 | 24.43 | $23.76 | 216600 |
| 2025-01-16 | 24.88 | $23.90 | 335100 |
| 2025-01-15 | 25.40 | $23.77 | 243900 |
| 2025-01-14 | 26.08 | $23.98 | 447000 |
| 2025-01-13 | 26.86 | $24.24 | 410800 |
| 2025-01-10 | 27.72 | $25.65 | 619500 |
| 2025-01-08 | 28.33 | $28.17 | 645100 |
| 2025-01-07 | 28.26 | $28.79 | 117700 |
| 2025-01-06 | 27.98 | $28.39 | 104200 |
| 2025-01-03 | 27.75 | $28.42 | 95500 |
| 2025-01-02 | 27.47 | $27.90 | 147600 |
| 2024-12-31 | 27.28 | $27.50 | 100200 |
| 2024-12-30 | 27.17 | $27.30 | 185200 |
| 2024-12-27 | 27.11 | $27.30 | 167400 |
| 2024-12-26 | 27.03 | $27.38 | 66800 |
| 2024-12-24 | 26.91 | $27.21 | 88800 |
| 2024-12-23 | 26.82 | $27.09 | 201400 |
| 2024-12-20 | 26.74 | $26.76 | 233100 |
| 2024-12-19 | 26.76 | $26.37 | 347600 |
| 2024-12-18 | 26.91 | $26.65 | 319600 |
| 2024-12-17 | 27.01 | $27.12 | 156700 |
| 2024-12-16 | 26.97 | $26.91 | 235200 |
| 2024-12-13 | 27.00 | $26.82 | 109400 |
| 2024-12-12 | 27.07 | $26.98 | 168300 |
| 2024-12-11 | 27.10 | $27.30 | 336400 |
| 2024-12-10 | 27.04 | $27.21 | 233800 |
| 2024-12-09 | 27.00 | $26.78 | 214100 |
| 2024-12-06 | 27.08 | $26.99 | 129900 |
| 2024-12-05 | 27.12 | $26.95 | 76600 |
| 2024-12-04 | 27.19 | $27.07 | 70000 |
| 2024-12-03 | 27.23 | $27.49 | 59300 |
| 2024-12-02 | 27.15 | $27.99 | 110500 |
| 2024-11-29 | 26.90 | $27.64 | 54800 |
| 2024-11-27 | 26.70 | $28.12 | 371900 |
| 2024-11-26 | 26.33 | $26.90 | 143000 |
| 2024-11-25 | 26.26 | $27.31 | 188700 |
| 2024-11-22 | 26.06 | $27.13 | 277200 |
| 2024-11-21 | 25.88 | $25.22 | 273200 |
| 2024-11-20 | 26.29 | $25.64 | 516300 |
| 2024-11-19 | 26.66 | $26.69 | 443000 |
| 2024-11-18 | 26.80 | $27.00 | 465500 |
| 2024-11-15 | 26.87 | $26.80 | 358100 |
| 2024-11-14 | 27.04 | $27.90 | 880900 |
| 2024-11-13 | 26.90 | $27.56 | 259500 |
| 2024-11-12 | 26.86 | $27.32 | 160900 |
| 2024-11-11 | 26.89 | $27.98 | 595900 |
| 2024-11-08 | 26.73 | $27.06 | 250900 |
| 2024-11-07 | 26.85 | $27.46 | 118500 |
| 2024-11-06 | 26.88 | $27.00 | 139200 |
| 2024-11-05 | 27.08 | $26.74 | 353400 |
| 2024-11-04 | 27.41 | $26.71 | 121900 |
| 2024-11-01 | 27.84 | $26.89 | 466700 |
| 2024-10-31 | 28.32 | $26.44 | 569000 |
| 2024-10-30 | 29.06 | $28.59 | 83800 |
| 2024-10-29 | 29.28 | $28.54 | 271900 |
| 2024-10-28 | 29.56 | $28.76 | 54100 |
| 2024-10-25 | 29.83 | $28.95 | 378800 |
| 2024-10-24 | 30.11 | $29.43 | 113800 |
| 2024-10-23 | 30.28 | $29.98 | 109100 |
| 2024-10-22 | 30.32 | $30.24 | 130600 |
| 2024-10-21 | 30.27 | $31.05 | 249100 |
| 2024-10-18 | 29.95 | $30.76 | 148100 |
| 2024-10-17 | 29.65 | $30.24 | 68200 |
| 2024-10-16 | 29.44 | $29.58 | 99700 |
| 2024-10-15 | 29.40 | $29.34 | 92900 |
| 2024-10-14 | 29.42 | $29.27 | 183200 |
| 2024-10-11 | 29.46 | $29.81 | 151100 |
| 2024-10-10 | 29.34 | $29.23 | 39000 |
| 2024-10-09 | 29.37 | $29.34 | 50300 |
| 2024-10-08 | 29.37 | $29.74 | 193600 |
| 2024-10-07 | 29.25 | $30.28 | 183100 |
| 2024-10-04 | 28.92 | $29.19 | 150600 |
| 2024-10-03 | 28.87 | $28.30 | 53500 |
| 2024-10-02 | 29.09 | $28.37 | 102400 |
| 2024-10-01 | 29.33 | $28.50 | 69600 |
| 2024-09-30 | 29.57 | $28.79 | 59600 |
| 2024-09-27 | 29.78 | $29.28 | 71100 |
| 2024-09-26 | 29.86 | $29.43 | 76500 |
| 2024-09-25 | 29.91 | $28.54 | 53500 |
| 2024-09-24 | 30.24 | $28.85 | 93500 |
| 2024-09-23 | 30.53 | $29.27 | 81700 |
| 2024-09-20 | 30.73 | $29.80 | 190500 |
| 2024-09-19 | 30.80 | $30.44 | 175200 |
| 2024-09-18 | 30.65 | $30.28 | 59800 |
| 2024-09-17 | 30.51 | $30.56 | 70100 |
| 2024-09-16 | 30.22 | $30.67 | 147100 |
| 2024-09-13 | 29.82 | $30.16 | 252800 |
| 2024-09-12 | 29.47 | $29.30 | 176000 |
| 2024-09-11 | 29.31 | $29.22 | 93000 |
| 2024-09-10 | 29.11 | $28.99 | 160100 |
| 2024-09-09 | 28.94 | $28.37 | 203400 |
| 2024-09-06 | 28.90 | $27.58 | 150900 |
| 2024-09-05 | 29.09 | $28.17 | 105900 |
| 2024-09-04 | 29.12 | $28.54 | 103700 |
| 2024-09-03 | 29.01 | $28.77 | 148800 |
| 2024-08-30 | 28.79 | $29.12 | 82500 |
| 2024-08-29 | 28.39 | $29.76 | 118300 |
| 2024-08-28 | 27.69 | $30.06 | 441700 |
| 2024-08-27 | 26.72 | $29.64 | 479400 |
| 2024-08-26 | 25.67 | $28.39 | 1.3M |
| 2024-08-23 | 24.79 | $25.89 | 209600 |
| 2024-08-22 | 24.51 | $24.89 | 77300 |
| 2024-08-21 | 24.49 | $25.22 | 115200 |
| 2024-08-20 | 24.37 | $24.83 | 117000 |
| 2024-08-19 | 24.36 | $24.86 | 87300 |
| 2024-08-16 | 24.35 | $24.44 | 60700 |
| 2024-08-15 | 24.48 | $24.36 | 103600 |
| 2024-08-14 | 24.67 | $24.20 | 54000 |
| 2024-08-13 | 24.97 | $24.46 | 147600 |
| 2024-08-12 | 25.26 | $24.38 | 130200 |
| 2024-08-09 | 25.65 | $24.81 | 146700 |
| 2024-08-08 | 25.99 | $25.48 | 109100 |
| 2024-08-07 | 26.20 | $26.16 | 128600 |
| 2024-08-06 | 26.24 | $25.34 | 118400 |
| 2024-08-05 | 26.55 | $24.85 | 167800 |
| 2024-08-02 | 27.08 | $25.52 | 375100 |
| 2024-08-01 | 27.51 | $26.89 | 89600 |
| 2024-07-31 | 27.60 | $26.67 | 90800 |
| 2024-07-30 | 27.76 | $27.65 | 131800 |
| 2024-07-29 | 27.65 | $27.65 | 63100 |
| 2024-07-26 | 27.50 | $27.48 | 52000 |
| 2024-07-25 | 27.36 | $27.39 | 96400 |
| 2024-07-24 | 27.21 | $27.22 | 60000 |
| 2024-07-23 | 27.08 | $27.22 | 83000 |
| 2024-07-22 | 26.91 | $27.23 | 152500 |
| 2024-07-19 | 26.69 | $26.16 | 37100 |
| 2024-07-18 | 26.76 | $26.75 | 80200 |
| 2024-07-17 | 26.66 | $27.00 | 140100 |
| 2024-07-16 | 26.45 | $26.37 | 51100 |
| 2024-07-15 | 26.39 | $26.48 | 96500 |
| 2024-07-12 | 26.28 | $27.00 | 75400 |
| 2024-07-11 | 25.97 | $27.02 | 146300 |
| 2024-07-10 | 25.60 | $26.65 | 105200 |
| 2024-07-09 | 25.26 | $26.25 | 110900 |
| 2024-07-08 | 24.99 | $25.71 | 141400 |
| 2024-07-05 | 24.83 | $25.09 | 236400 |
| 2024-07-03 | 24.84 | $24.89 | 65900 |
| 2024-07-02 | 24.93 | $25.34 | 101100 |
| 2024-07-01 | 24.91 | $25.01 | 179900 |
| 2024-06-28 | 25.00 | $24.78 | 240000 |
| 2024-06-27 | 25.19 | $25.14 | 197400 |
| 2024-06-26 | 25.32 | $25.14 | 129000 |
| 2024-06-25 | 25.49 | $25.63 | 72900 |
| 2024-06-24 | 25.56 | $26.18 | 130100 |
| 2024-06-21 | 25.47 | $25.75 | 95600 |
| 2024-06-20 | 25.52 | $25.63 | 65200 |
| 2024-06-18 | 25.62 | $25.84 | 107800 |
| 2024-06-17 | 25.70 | $25.74 | 123400 |
| 2024-06-14 | 25.83 | $25.44 | 132400 |
| 2024-06-13 | 26.11 | $25.72 | 124600 |
| 2024-06-12 | 26.36 | $26.05 | 192200 |
| 2024-06-11 | 26.58 | $26.20 | 80400 |
| 2024-06-10 | 26.81 | $26.41 | 109500 |
| 2024-06-07 | 27.04 | $26.76 | 85700 |
| 2024-06-06 | 27.21 | $27.05 | 66300 |
| 2024-06-05 | 27.34 | $27.16 | 72200 |
| 2024-06-04 | 27.46 | $27.54 | 57800 |
| 2024-06-03 | 27.50 | $27.70 | 96600 |
| 2024-05-31 | 27.51 | $27.82 | 146700 |
| 2024-05-30 | 27.49 | $27.46 | 266700 |
| 2024-05-29 | 27.59 | $26.94 | 109800 |
| 2024-05-28 | 27.89 | $27.19 | 220100 |
| 2024-05-24 | 28.17 | $27.27 | 95700 |
| 2024-05-23 | 28.50 | $27.65 | 104500 |
| 2024-05-22 | 28.79 | $28.20 | 116700 |
| 2024-05-21 | 28.97 | $28.38 | 131700 |
| 2024-05-20 | 29.14 | $29.18 | 137600 |
| 2024-05-17 | 29.09 | $29.63 | 140200 |
| 2024-05-16 | 28.89 | $29.55 | 130400 |
| 2024-05-15 | 28.68 | $29.08 | 68900 |
| 2024-05-14 | 28.57 | $28.63 | 55300 |
| 2024-05-13 | 28.59 | $28.47 | 72400 |
| 2024-05-10 | 28.67 | $28.55 | 75500 |
| 2024-05-09 | 28.76 | $28.77 | 68900 |
| 2024-05-08 | 28.80 | $29.03 | 70800 |
| 2024-05-07 | 28.77 | $29.08 | 83100 |
| 2024-05-06 | 28.73 | $29.47 | 69400 |
| 2024-05-03 | 28.57 | $29.09 | 125700 |
| 2024-05-02 | 28.51 | $29.45 | 122800 |
| 2024-05-01 | 28.34 | $29.34 | 149900 |
| 2024-04-30 | 28.18 | $28.45 | 62900 |
| 2024-04-29 | 28.28 | $28.65 | 112900 |
| 2024-04-26 | 28.37 | $28.76 | 75400 |
| 2024-04-25 | 28.45 | $28.63 | 167900 |
| 2024-04-24 | 28.62 | $28.77 | 141100 |
| 2024-04-23 | 28.80 | $29.45 | 115800 |
| 2024-04-22 | 28.82 | $29.07 | 80000 |
| 2024-04-19 | 28.99 | $29.08 | 87000 |
| 2024-04-18 | 29.21 | $28.91 | 139100 |
| 2024-04-17 | 29.56 | $29.22 | 192800 |
| 2024-04-16 | 29.91 | $29.49 | 255900 |
| 2024-04-15 | 30.27 | $29.80 | 153800 |
| 2024-04-12 | 30.63 | $30.25 | 201300 |
| 2024-04-11 | 30.95 | $30.85 | 380800 |
| 2024-04-10 | 31.16 | $31.12 | 254500 |
| 2024-04-09 | 31.35 | $31.65 | 80400 |
| 2024-04-08 | 31.42 | $31.86 | 95000 |
| 2024-04-05 | 31.47 | $31.81 | 73300 |
| 2024-04-04 | 31.56 | $31.81 | 68000 |
| 2024-04-03 | 31.68 | $31.79 | 86800 |
| 2024-04-02 | 31.86 | $31.77 | 108600 |
| 2024-04-01 | 32.10 | $32.48 | 89700 |
| 2024-03-28 | 32.19 | $32.20 | 302700 |
| 2024-03-27 | 32.41 | $32.95 | 127300 |
| 2024-03-26 | 32.45 | $32.71 | 66300 |
| 2024-03-25 | 32.60 | $32.68 | 103500 |
| 2024-03-22 | 32.81 | $32.76 | 63200 |
| 2024-03-21 | 33.06 | $33.42 | 98300 |
| 2024-03-20 | 33.18 | $33.96 | 59000 |
| 2024-03-19 | 33.17 | $33.37 | 61100 |
| 2024-03-18 | 33.37 | $33.41 | 113200 |
| 2024-03-15 | 33.62 | $33.97 | 118600 |
| 2024-03-14 | 33.77 | $34.15 | 71000 |
| 2024-03-13 | 33.91 | $34.60 | 90800 |
| 2024-03-12 | 33.97 | $34.71 | 80300 |
| 2024-03-11 | 34.02 | $34.65 | 89100 |
| 2024-03-08 | 34.12 | $34.47 | 65400 |
| 2024-03-07 | 34.33 | $34.46 | 94000 |
| 2024-03-06 | 34.62 | $34.44 | 115800 |
| 2024-03-05 | 34.99 | $34.51 | 121700 |
| 2024-03-04 | 35.44 | $34.66 | 103700 |
| 2024-03-01 | 35.96 | $35.11 | 124100 |
| 2024-02-29 | 36.47 | $35.11 | 190300 |
| 2024-02-28 | 37.11 | $36.08 | 162600 |
| 2024-02-27 | 37.59 | $36.74 | 206300 |
| 2024-02-26 | 37.98 | $36.50 | 197600 |
| 2024-02-23 | 38.53 | $36.24 | 534200 |
| 2024-02-22 | 39.28 | $39.51 | 88400 |
| 2024-02-21 | 39.17 | $38.67 | 92400 |
| 2024-02-20 | 39.29 | $39.42 | 64500 |
| 2024-02-16 | 39.19 | $39.66 | 231500 |
| 2024-02-15 | 39.00 | $39.55 | 85900 |
| 2024-02-14 | 38.81 | $39.00 | 105500 |
| 2024-02-13 | 38.74 | $39.06 | 72900 |
| 2024-02-12 | 38.64 | $39.67 | 71800 |
| 2024-02-09 | 38.32 | $39.71 | 76600 |
| 2024-02-08 | 37.93 | $38.98 | 74000 |
| 2024-02-07 | 37.69 | $38.49 | 55900 |
| 2024-02-06 | 37.56 | $38.96 | 69100 |
| 2024-02-05 | 37.26 | $37.87 | 96200 |
| 2024-02-02 | 37.26 | $37.50 | 102400 |
| 2024-02-01 | 37.39 | $37.93 | 133600 |
| 2024-01-31 | 37.42 | $37.57 | 132600 |
| 2024-01-30 | 37.58 | $37.87 | 87500 |
| 2024-01-29 | 37.70 | $38.32 | 70900 |
| 2024-01-26 | 37.72 | $38.17 | 74300 |
| 2024-01-25 | 37.80 | $37.51 | 180800 |
| 2024-01-24 | 38.11 | $38.28 | 79200 |
| 2024-01-23 | 38.27 | $38.19 | 67200 |
| 2024-01-22 | 38.50 | $38.02 | 129900 |
| 2024-01-19 | 38.85 | $37.67 | 184500 |
| 2024-01-18 | 39.39 | $37.84 | 193400 |
| 2024-01-17 | 40.00 | $38.70 | 140000 |
| 2024-01-16 | 40.47 | $38.82 | 190000 |
| 2024-01-12 | 41.00 | $39.67 | 160700 |
| 2024-01-11 | 41.37 | $40.05 | 177400 |
| 2024-01-10 | 41.70 | $40.40 | 113700 |
| 2024-01-09 | 41.97 | $41.87 | 123500 |
| 2024-01-08 | 41.82 | $42.44 | 173800 |
| 2024-01-05 | 41.44 | $41.30 | 123200 |
| 2024-01-04 | 41.32 | $41.41 | 120300 |
| 2024-01-03 | 41.13 | $41.17 | 80700 |
| 2024-01-02 | 40.95 | $41.34 | 189000 |
| 2023-12-29 | 40.68 | $40.65 | 72500 |
| 2023-12-28 | 40.54 | $40.71 | 150800 |
| 2023-12-27 | 40.35 | $40.61 | 93700 |
| 2023-12-26 | 40.14 | $40.12 | 59000 |
| 2023-12-22 | 40.01 | $39.90 | 77800 |
| 2023-12-21 | 39.93 | $39.25 | 83800 |
| 2023-12-20 | 40.01 | $39.01 | 141600 |
| 2023-12-19 | 40.18 | $39.60 | 104900 |
| 2023-12-18 | 40.18 | $39.27 | 109300 |
| 2023-12-15 | 40.27 | $39.65 | 261000 |
| 2023-12-14 | 40.24 | $40.29 | 121400 |
| 2023-12-13 | 39.98 | $40.24 | 154400 |
| 2023-12-12 | 39.67 | $39.55 | 155800 |
| 2023-12-11 | 39.49 | $39.39 | 162600 |
| 2023-12-08 | 39.30 | $39.49 | 120600 |
| 2023-12-07 | 39.02 | $39.28 | 70500 |
| 2023-12-06 | 38.73 | $39.16 | 77500 |
| 2023-12-05 | 38.41 | $38.79 | 145000 |
| 2023-12-04 | 38.11 | $38.36 | 111700 |
| 2023-12-01 | 37.88 | $37.81 | 92000 |
| 2023-11-30 | 37.75 | $37.43 | 82700 |
| 2023-11-29 | 37.71 | $36.96 | 64200 |
| 2023-11-28 | 37.79 | $37.20 | 74500 |
| 2023-11-27 | 37.81 | $37.52 | 122200 |
| 2023-11-24 | 37.71 | $37.01 | 31000 |
| 2023-11-22 | 37.74 | $37.01 | 75300 |
| 2023-11-21 | 37.77 | $36.87 | 247100 |
| 2023-11-20 | 37.82 | $37.39 | 191900 |
| 2023-11-17 | 37.71 | $37.51 | 79700 |
| 2023-11-16 | 37.51 | $36.96 | 167300 |
| 2023-11-15 | 37.44 | $37.67 | 179000 |
| 2023-11-14 | 37.10 | $37.36 | 234600 |
| 2023-11-13 | 36.77 | $36.38 | 77900 |
| 2023-11-10 | 36.67 | $36.34 | 180000 |
| 2023-11-09 | 36.55 | $36.25 | 174100 |
| 2023-11-08 | 36.41 | $36.70 | 122900 |
| 2023-11-07 | 36.08 | $38.07 | 100400 |
| 2023-11-06 | 35.24 | $38.09 | 511900 |
| 2023-11-03 | 34.21 | $37.06 | 272400 |
| 2023-11-02 | 33.28 | $34.53 | 140200 |
| 2023-11-01 | 32.95 | $33.33 | 121700 |
| 2023-10-31 | 32.93 | $33.44 | 238600 |
| 2023-10-30 | 32.89 | $32.86 | 245900 |
| 2023-10-27 | 33.04 | $31.87 | 361600 |
| 2023-10-26 | 33.55 | $32.59 | 134800 |
| 2023-10-25 | 33.95 | $32.75 | 231600 |
| 2023-10-24 | 34.39 | $33.72 | 230800 |
| 2023-10-23 | 34.62 | $34.25 | 223200 |
| 2023-10-20 | 34.74 | $35.01 | 300100 |
| 2023-10-19 | 34.66 | $34.44 | 199600 |
| 2023-10-18 | 34.73 | $34.36 | 213200 |
| 2023-10-17 | 34.86 | $35.10 | 147200 |
| 2023-10-16 | 34.77 | $34.72 | 143100 |
| 2023-10-13 | 34.80 | $34.72 | 77700 |
| 2023-10-12 | 34.83 | $35.06 | 378700 |
| 2023-10-11 | 34.77 | $35.33 | 79300 |
| 2023-10-10 | 34.62 | $35.35 | 124200 |
| 2023-10-09 | 34.43 | $35.28 | 116200 |
| 2023-10-06 | 34.24 | $35.58 | 136000 |
| 2023-10-05 | 33.92 | $34.90 | 613800 |
| 2023-10-04 | 33.76 | $33.98 | 62400 |
| 2023-10-03 | 33.87 | $33.86 | 159500 |
| 2023-10-02 | 34.06 | $34.40 | 155900 |
| 2023-09-29 | 34.13 | $34.55 | 94900 |
| 2023-09-28 | 34.20 | $34.17 | 92000 |
| 2023-09-27 | 34.41 | $34.30 | 38300 |
| 2023-09-26 | 34.65 | $34.44 | 106300 |
| 2023-09-25 | 34.91 | $34.71 | 85000 |
| 2023-09-22 | 35.16 | $35.27 | 86900 |
| 2023-09-21 | 35.31 | $35.16 | 128200 |
| 2023-09-20 | 35.54 | $35.66 | 47700 |
| 2023-09-19 | 35.67 | $35.72 | 75400 |
| 2023-09-18 | 35.83 | $35.95 | 102300 |
| 2023-09-15 | 35.97 | $36.26 | 82300 |
| 2023-09-14 | 36.05 | $36.13 | 70600 |
| 2023-09-13 | 36.21 | $36.10 | 73600 |
| 2023-09-12 | 36.43 | $36.13 | 204800 |
| 2023-09-11 | 36.70 | $36.68 | 51300 |
| 2023-09-08 | 36.88 | $37.04 | 90500 |
| 2023-09-07 | 36.99 | $37.26 | 64400 |
| 2023-09-06 | 37.07 | $37.26 | 122800 |
| 2023-09-05 | 37.18 | $37.23 | 73900 |
| 2023-09-01 | 37.33 | $38.06 | 40400 |
| 2023-08-31 | 37.28 | $37.89 | 76800 |
| 2023-08-30 | 37.28 | $37.74 | 62100 |
| 2023-08-29 | 37.35 | $37.79 | 92400 |
| 2023-08-28 | 37.44 | $37.73 | 83900 |
| 2023-08-25 | 37.58 | $37.68 | 107800 |
| 2023-08-24 | 37.78 | $37.36 | 245200 |
| 2023-08-23 | 38.15 | $38.29 | 122700 |
| 2023-08-22 | 38.32 | $38.28 | 341000 |
| 2023-08-21 | 38.55 | $38.84 | 476100 |
| 2023-08-18 | 38.66 | $38.81 | 83200 |
| 2023-08-17 | 38.82 | $38.88 | 75600 |
| 2023-08-16 | 39.01 | $38.94 | 92900 |
| 2023-08-15 | 39.24 | $39.04 | 93900 |
| 2023-08-14 | 39.50 | $39.24 | 105200 |
| 2023-08-11 | 39.77 | $39.32 | 157200 |
| 2023-08-10 | 40.08 | $39.69 | 147600 |
| 2023-08-09 | 40.35 | $38.76 | 267100 |
| 2023-08-08 | 40.99 | $38.99 | 1.1M |
| 2023-08-07 | 41.69 | $40.43 | 353500 |
| 2023-08-04 | 42.09 | $42.36 | 268200 |
| 2023-08-03 | 41.97 | $42.20 | 85700 |
| 2023-08-02 | 41.86 | $41.79 | 111200 |
| 2023-08-01 | 41.87 | $42.02 | 79000 |
| 2023-07-31 | 41.80 | $42.35 | 159500 |
| 2023-07-28 | 41.60 | $41.82 | 134600 |
| 2023-07-27 | 41.54 | $40.42 | 106200 |
| 2023-07-26 | 41.90 | $41.03 | 78300 |
| 2023-07-25 | 42.14 | $41.17 | 226800 |
| 2023-07-24 | 42.39 | $42.08 | 141000 |
| 2023-07-21 | 42.41 | $42.98 | 53800 |
| 2023-07-20 | 42.13 | $42.58 | 83700 |
| 2023-07-19 | 41.92 | $42.68 | 69400 |
| 2023-07-18 | 41.62 | $42.51 | 84900 |
| 2023-07-17 | 41.31 | $41.92 | 103100 |
| 2023-07-14 | 41.12 | $41.79 | 119300 |
| 2023-07-13 | 40.93 | $41.91 | 53500 |
| 2023-07-12 | 40.67 | $41.48 | 83500 |
| 2023-07-11 | 40.49 | $40.76 | 133000 |
| 2023-07-10 | 40.51 | $40.82 | 105600 |
| 2023-07-07 | 40.51 | $41.00 | 77600 |
| 2023-07-06 | 40.47 | $40.83 | 63300 |
| 2023-07-05 | 40.48 | $41.32 | 77600 |
| 2023-07-03 | 40.35 | $40.92 | 72300 |
| 2023-06-30 | 40.33 | $40.66 | 67800 |
| 2023-06-29 | 40.39 | $40.38 | 73100 |
| 2023-06-28 | 40.57 | $40.30 | 71900 |
| 2023-06-27 | 40.82 | $40.92 | 54700 |
| 2023-06-26 | 40.93 | $40.53 | 95800 |
| 2023-06-23 | 41.20 | $41.00 | 226200 |
| 2023-06-22 | 41.39 | $41.14 | 70500 |
| 2023-06-21 | 41.58 | $40.59 | 111200 |
| 2023-06-20 | 42.00 | $41.25 | 129000 |
| 2023-06-16 | 42.29 | $42.40 | 169000 |
| 2023-06-15 | 42.28 | $42.46 | 131700 |
| 2023-06-14 | 42.26 | $41.63 | 66600 |
| 2023-06-13 | 42.49 | $42.08 | 94400 |
| 2023-06-12 | 42.62 | $42.24 | 367400 |
| 2023-06-09 | 42.73 | $43.04 | 110900 |
| 2023-06-08 | 42.60 | $42.89 | 103700 |
| 2023-06-07 | 42.49 | $42.75 | 387400 |
| 2023-06-06 | 42.40 | $42.41 | 163400 |
| 2023-06-05 | 42.38 | $41.85 | 72000 |
| 2023-06-02 | 42.54 | $41.46 | 101000 |
| 2023-06-01 | 42.85 | $41.00 | 349800 |
| 2023-05-31 | 43.36 | $41.36 | 224200 |
| 2023-05-30 | 43.86 | $42.14 | 149300 |
| 2023-05-26 | 44.21 | $42.88 | 92200 |
| 2023-05-25 | 44.37 | $43.14 | 84500 |
| 2023-05-24 | 44.46 | $43.79 | 123300 |
| 2023-05-23 | 44.35 | $44.46 | 156000 |
| 2023-05-22 | 43.97 | $44.52 | 287600 |
| 2023-05-19 | 43.47 | $44.17 | 389900 |
| 2023-05-18 | 42.94 | $43.81 | 595400 |
| 2023-05-17 | 42.39 | $41.61 | 204700 |
| 2023-05-16 | 42.40 | $42.50 | 498200 |
| 2023-05-15 | 42.12 | $42.00 | 157900 |
| 2023-05-12 | 41.91 | $40.51 | 119800 |
| 2023-05-11 | 42.10 | $41.17 | 95900 |
| 2023-05-10 | 42.11 | $41.90 | 256200 |
| 2023-05-09 | 41.87 | $41.85 | 313800 |
| 2023-05-08 | 41.58 | $41.99 | 329300 |
| 2023-05-05 | 41.15 | $42.89 | 896500 |
| 2023-05-04 | 40.33 | $40.50 | 260500 |
| 2023-05-03 | 40.08 | $40.25 | 578800 |
| 2023-05-02 | 39.83 | $41.00 | 418900 |
| 2023-05-01 | 39.28 | $39.91 | 370400 |
| 2023-04-28 | 38.95 | $39.00 | 182100 |
| 2023-04-27 | 38.83 | $39.00 | 201000 |
| 2023-04-26 | 38.68 | $39.15 | 401900 |
| 2023-04-25 | 38.44 | $38.37 | 110400 |
| 2023-04-24 | 38.40 | $38.72 | 114800 |
| 2023-04-21 | 38.23 | $38.82 | 260300 |
| 2023-04-20 | 37.99 | $37.40 | 155000 |
| 2023-04-19 | 38.15 | $37.75 | 118000 |
| 2023-04-18 | 38.23 | $37.46 | 193400 |
| 2023-04-17 | 38.42 | $38.10 | 85400 |
| 2023-04-14 | 38.44 | $38.37 | 142000 |
| 2023-04-13 | 38.38 | $38.77 | 104000 |
| 2023-04-12 | 38.18 | $38.30 | 82100 |
| 2023-04-11 | 38.08 | $38.22 | 99900 |
| 2023-04-10 | 37.99 | $37.94 | 82300 |
| 2023-04-06 | 37.96 | $38.47 | 141900 |
| 2023-04-05 | 37.77 | $37.67 | 120000 |
| 2023-04-04 | 37.78 | $37.82 | 140500 |
| 2023-04-03 | 37.75 | $38.08 | 179600 |
| 2023-03-31 | 37.64 | $38.64 | 251000 |
| 2023-03-30 | 37.33 | $37.53 | 82600 |
| 2023-03-29 | 37.31 | $37.63 | 226000 |
| 2023-03-28 | 37.26 | $36.50 | 565600 |
| 2023-03-27 | 37.57 | $37.27 | 181800 |
| 2023-03-24 | 37.70 | $37.55 | 144100 |
| 2023-03-23 | 37.79 | $37.64 | 193000 |
| 2023-03-22 | 37.87 | $37.38 | 229100 |
| 2023-03-21 | 38.06 | $38.24 | 178100 |
| 2023-03-20 | 38.02 | $37.96 | 224500 |
| 2023-03-17 | 38.07 | $38.98 | 268400 |
| 2023-03-16 | 37.82 | $39.48 | 347500 |
| 2023-03-15 | 37.36 | $38.68 | 559500 |
| 2023-03-14 | 37.07 | $38.81 | 302200 |
| 2023-03-13 | 36.70 | $38.81 | 429500 |
| 2023-03-10 | 36.26 | $37.50 | 496500 |
| 2023-03-09 | 36.16 | $37.62 | 403700 |
| 2023-03-08 | 36.04 | $37.08 | 840300 |
| 2023-03-07 | 36.08 | $36.78 | 429600 |
| 2023-03-06 | 36.27 | $37.16 | 574800 |
| 2023-03-03 | 36.40 | $36.84 | 700100 |
| 2023-03-02 | 36.70 | $36.67 | 611700 |
| 2023-03-01 | 37.15 | $37.63 | 844600 |
| 2023-02-28 | 37.42 | $37.49 | 436800 |
| 2023-02-27 | 37.83 | $37.73 | 317200 |
| 2023-02-24 | 38.29 | $38.19 | 1.2M |
| 2023-02-23 | 38.73 | $39.64 | 277700 |
| 2023-02-22 | 38.83 | $39.64 | 268400 |
| 2023-02-21 | 38.98 | $39.12 | 167500 |
| 2023-02-17 | 39.36 | $39.43 | 135500 |
| 2023-02-16 | 39.76 | $39.24 | 208900 |
| 2023-02-15 | 40.32 | $40.01 | 260800 |
| 2023-02-14 | 40.79 | $40.25 | 428000 |
| 2023-02-13 | 41.31 | $40.92 | 401000 |
| 2023-02-10 | 41.75 | $40.52 | 295800 |
| 2023-02-09 | 42.43 | $40.38 | 685900 |
| 2023-02-08 | 43.31 | $43.58 | 93000 |
| 2023-02-07 | 43.39 | $43.40 | 92300 |
| 2023-02-06 | 43.54 | $43.25 | 161000 |
| 2023-02-03 | 43.78 | $42.42 | 339000 |
| 2023-02-02 | 44.35 | $43.40 | 111500 |
| 2023-02-01 | 44.73 | $43.67 | 94500 |
| 2023-01-31 | 45.10 | $44.17 | 64900 |
| 2023-01-30 | 45.40 | $43.79 | 64200 |
| 2023-01-27 | 45.87 | $44.19 | 107700 |
| 2023-01-26 | 46.31 | $44.57 | 69600 |
| 2023-01-25 | 46.72 | $44.54 | 84100 |
| 2023-01-24 | 47.20 | $45.05 | 107000 |
| 2023-01-23 | 47.60 | $46.22 | 132000 |
| 2023-01-20 | 47.69 | $45.82 | 120100 |
| 2023-01-19 | 47.90 | $45.99 | 64300 |
| 2023-01-18 | 48.07 | $47.82 | 174700 |
| 2023-01-17 | 47.67 | $48.00 | 152600 |
| 2023-01-13 | 47.09 | $46.69 | 125200 |
| 2023-01-12 | 46.76 | $46.61 | 67800 |
| 2023-01-11 | 46.35 | $46.76 | 115400 |
| 2023-01-10 | 45.77 | $46.68 | 144300 |
| 2023-01-09 | 45.07 | $45.12 | 169000 |
| 2023-01-06 | 44.68 | $44.02 | 65000 |
| 2023-01-05 | 44.53 | $43.84 | 92900 |
| 2023-01-04 | 44.38 | $43.76 | 95600 |
| 2023-01-03 | 44.20 | $44.35 | 104800 |
| 2022-12-30 | 43.77 | $44.38 | 103800 |
| 2022-12-29 | 43.21 | $44.54 | 307500 |
| 2022-12-28 | 42.47 | $43.60 | 246600 |
| 2022-12-27 | 41.84 | $42.80 | 213800 |
| 2022-12-23 | 41.31 | $42.19 | 93100 |
| 2022-12-22 | 40.86 | $42.27 | 62900 |
| 2022-12-21 | 40.27 | $42.00 | 173800 |
| 2022-12-20 | 39.64 | $40.49 | 271800 |
| 2022-12-19 | 39.36 | $39.67 | 134900 |
| 2022-12-16 | 39.28 | $40.06 | 254400 |
| 2022-12-15 | 39.06 | $41.07 | 304000 |
| 2022-12-14 | 38.49 | $40.71 | 667500 |
| 2022-12-13 | 37.91 | $39.16 | 281200 |
| 2022-12-12 | 37.73 | $38.41 | 250300 |
| 2022-12-09 | 37.75 | $37.44 | 282300 |
| 2022-12-08 | 38.12 | $37.83 | 146700 |
| 2022-12-07 | 38.46 | $37.74 | 134700 |
| 2022-12-06 | 38.92 | $38.25 | 215000 |
| 2022-12-05 | 39.35 | $38.92 | 321500 |
| 2022-12-02 | 39.66 | $40.45 | 112000 |
| 2022-12-01 | 39.59 | $40.07 | 114200 |
| 2022-11-30 | 39.63 | $39.77 | 181100 |
| 2022-11-29 | 39.79 | $39.14 | 180400 |
| 2022-11-28 | 40.20 | $40.24 | 110000 |
| 2022-11-25 | 40.38 | $40.68 | 37300 |
| 2022-11-23 | 40.46 | $40.85 | 100600 |
| 2022-11-22 | 40.54 | $40.50 | 101400 |
| 2022-11-21 | 40.75 | $40.47 | 82600 |
| 2022-11-18 | 41.04 | $41.00 | 105000 |
| 2022-11-17 | 41.23 | $40.97 | 83300 |
| 2022-11-16 | 41.50 | $41.47 | 84200 |
| 2022-11-15 | 41.68 | $41.70 | 107200 |
| 2022-11-14 | 41.84 | $41.78 | 128100 |
| 2022-11-11 | 42.03 | $41.81 | 88300 |
| 2022-11-10 | 42.26 | $41.46 | 260800 |
| 2022-11-09 | 42.66 | $40.09 | 348000 |
| 2022-11-08 | 43.60 | $41.13 | 335900 |
| 2022-11-07 | 44.41 | $41.27 | 399500 |
| 2022-11-04 | 45.36 | $42.75 | 435300 |
| 2022-11-03 | 46.05 | $45.25 | 213600 |
| 2022-11-02 | 46.08 | $45.91 | 274000 |
| 2022-11-01 | 45.90 | $46.51 | 289800 |
| 2022-10-31 | 45.48 | $45.54 | 210100 |
| 2022-10-28 | 45.26 | $45.48 | 126800 |
| 2022-10-27 | 45.01 | $45.10 | 63500 |
| 2022-10-26 | 44.82 | $45.99 | 202500 |
| 2022-10-25 | 44.31 | $45.14 | 66400 |
| 2022-10-24 | 43.95 | $44.94 | 78000 |
| 2022-10-21 | 43.57 | $44.34 | 117700 |
| 2022-10-20 | 43.32 | $43.28 | 95600 |
| 2022-10-19 | 43.34 | $43.91 | 131100 |
| 2022-10-18 | 43.19 | $45.60 | 116500 |
| 2022-10-17 | 42.48 | $44.58 | 115900 |
| 2022-10-14 | 41.95 | $43.47 | 102900 |
| 2022-10-13 | 41.68 | $43.19 | 173500 |
| 2022-10-12 | 41.47 | $42.10 | 114300 |
| 2022-10-11 | 41.58 | $41.91 | 100200 |
| 2022-10-10 | 41.80 | $41.50 | 233000 |
| 2022-10-07 | 42.23 | $42.30 | 153600 |
| 2022-10-06 | 42.54 | $43.55 | 205500 |
| 2022-10-05 | 42.54 | $44.22 | 58700 |
| 2022-10-04 | 42.37 | $45.22 | 160800 |
| 2022-10-03 | 41.88 | $42.85 | 241100 |
| 2022-09-30 | 42.06 | $42.64 | 153500 |
| 2022-09-29 | 42.40 | $42.27 | 128500 |
| 2022-09-28 | 42.96 | $42.89 | 122900 |
| 2022-09-27 | 43.50 | $42.49 | 119700 |
| 2022-09-26 | 44.31 | $42.39 | 171300 |
| 2022-09-23 | 45.37 | $43.55 | 148200 |
| 2022-09-22 | 46.33 | $45.16 | 164800 |
| 2022-09-21 | 47.01 | $46.04 | 180500 |
| 2022-09-20 | 47.58 | $47.27 | 190000 |
| 2022-09-19 | 47.90 | $47.32 | 220800 |
| 2022-09-16 | 48.30 | $48.11 | 130300 |
| 2022-09-15 | 48.56 | $48.61 | 77300 |
| 2022-09-14 | 48.73 | $48.98 | 145200 |
| 2022-09-13 | 48.83 | $49.19 | 125100 |
| 2022-09-12 | 48.91 | $51.99 | 464700 |
| 2022-09-09 | 48.14 | $48.16 | 168200 |
| 2022-09-08 | 48.44 | $48.57 | 198800 |
| 2022-09-07 | 48.69 | $48.24 | 128700 |
| 2022-09-06 | 49.12 | $48.54 | 145800 |
| 2022-09-02 | 49.58 | $49.64 | 106900 |
| 2022-09-01 | 49.81 | $49.59 | 76200 |
| 2022-08-31 | 50.13 | $50.06 | 89500 |
| 2022-08-30 | 50.38 | $49.99 | 76600 |
| 2022-08-29 | 50.72 | $49.98 | 130500 |
| 2022-08-26 | 51.17 | $50.09 | 156300 |
| 2022-08-25 | 51.68 | $51.41 | 145300 |
| 2022-08-24 | 51.91 | $51.89 | 194200 |
| 2022-08-23 | 52.04 | $50.39 | 367900 |
| 2022-08-22 | 52.69 | $50.74 | 233100 |
| 2022-08-19 | 53.37 | $52.14 | 256500 |
| 2022-08-18 | 53.76 | $52.23 | 171800 |
| 2022-08-17 | 54.21 | $53.68 | 123200 |
| 2022-08-16 | 54.29 | $54.62 | 106000 |
| 2022-08-15 | 54.09 | $55.16 | 135500 |
| 2022-08-12 | 53.68 | $54.25 | 100800 |
| 2022-08-11 | 53.46 | $54.17 | 91000 |
| 2022-08-10 | 53.22 | $54.62 | 98200 |
| 2022-08-09 | 52.79 | $53.27 | 152200 |
| 2022-08-08 | 52.71 | $54.10 | 151400 |
| 2022-08-05 | 52.35 | $54.70 | 283500 |
| 2022-08-04 | 51.73 | $52.90 | 180100 |
| 2022-08-03 | 51.57 | $52.70 | 167500 |
| 2022-08-02 | 51.45 | $51.21 | 222900 |
| 2022-08-01 | 51.80 | $50.94 | 289100 |
| 2022-07-29 | 52.33 | $50.91 | 178100 |
| 2022-07-28 | 53.00 | $52.03 | 156000 |
| 2022-07-27 | 53.48 | $52.84 | 226900 |
| 2022-07-26 | 53.81 | $52.09 | 367300 |
| 2022-07-25 | 54.47 | $51.93 | 397400 |
| 2022-07-22 | 55.33 | $54.29 | 139600 |
| 2022-07-21 | 55.63 | $56.25 | 259000 |
| 2022-07-20 | 55.37 | $56.42 | 221600 |
| 2022-07-19 | 55.00 | $56.66 | 470500 |
| 2022-07-18 | 54.48 | $54.01 | 165800 |
| 2022-07-15 | 54.68 | $53.80 | 138000 |
| 2022-07-14 | 55.01 | $52.89 | 116000 |
| 2022-07-13 | 55.70 | $54.11 | 142200 |
| 2022-07-12 | 56.15 | $54.30 | 143600 |
| 2022-07-11 | 56.64 | $56.17 | 70300 |
| 2022-07-08 | 56.63 | $56.28 | 155800 |
| 2022-07-07 | 56.58 | $56.30 | 112400 |
| 2022-07-06 | 56.51 | $56.79 | 103000 |
| 2022-07-05 | 56.26 | $57.60 | 310900 |
| 2022-07-01 | 55.70 | $56.69 | 182900 |
| 2022-06-30 | 55.30 | $55.80 | 212200 |
| 2022-06-29 | 55.09 | $55.62 | 220200 |
| 2022-06-28 | 54.90 | $55.89 | 156800 |
| 2022-06-27 | 54.60 | $55.90 | 155700 |
| 2022-06-24 | 54.22 | $55.76 | 217100 |
| 2022-06-23 | 53.83 | $54.24 | 370900 |
| 2022-06-22 | 53.84 | $53.65 | 521900 |
| 2022-06-21 | 54.06 | $56.00 | 219900 |
| 2022-06-17 | 53.60 | $53.87 | 314700 |
| 2022-06-16 | 53.73 | $52.30 | 294400 |
| 2022-06-15 | 54.41 | $53.74 | 126800 |
| 2022-06-14 | 54.80 | $52.94 | 171400 |
| 2022-06-13 | 55.54 | $53.92 | 257400 |
| 2022-06-10 | 56.15 | $55.58 | 253200 |
| 2022-06-09 | 56.38 | $57.23 | 157500 |
| 2022-06-08 | 56.14 | $57.79 | 186700 |
| 2022-06-07 | 55.68 | $57.26 | 266300 |
| 2022-06-06 | 55.31 | $56.42 | 132800 |
| 2022-06-03 | 55.13 | $56.93 | 247600 |
| 2022-06-02 | 54.78 | $56.19 | 243200 |
| 2022-06-01 | 54.62 | $55.15 | 199100 |
| 2022-05-31 | 54.77 | $55.01 | 167800 |
| 2022-05-27 | 55.03 | $57.11 | 171300 |
| 2022-05-26 | 54.71 | $55.80 | 101300 |
| 2022-05-25 | 54.77 | $55.40 | 186400 |
| 2022-05-24 | 55.00 | $55.26 | 158800 |
| 2022-05-23 | 55.36 | $55.26 | 368800 |
| 2022-05-20 | 55.84 | $56.34 | 195100 |
| 2022-05-19 | 56.11 | $56.95 | 252600 |
| 2022-05-18 | 56.28 | $55.59 | 351800 |
| 2022-05-17 | 56.95 | $57.97 | 563600 |
| 2022-05-16 | 57.05 | $58.83 | 280600 |
| 2022-05-13 | 56.94 | $59.23 | 797200 |
| 2022-05-12 | 56.71 | $57.26 | 452800 |
| 2022-05-11 | 57.09 | $56.63 | 275200 |
| 2022-05-10 | 57.79 | $57.73 | 690100 |
| 2022-05-09 | 58.33 | $56.56 | 490500 |
| 2022-05-06 | 59.40 | $59.66 | 279800 |
| 2022-05-05 | 59.75 | $59.73 | 236700 |
| 2022-05-04 | 60.18 | $61.56 | 180000 |
| 2022-05-03 | 60.15 | $62.20 | 292400 |
| 2022-05-02 | 59.95 | $59.97 | 389800 |
| 2022-04-29 | 60.44 | $58.18 | 738700 |
| 2022-04-28 | 61.63 | $59.10 | 319000 |
| 2022-04-27 | 62.81 | $59.89 | 497700 |
| 2022-04-26 | 64.01 | $61.52 | 260400 |
| 2022-04-25 | 64.97 | $63.93 | 296800 |
| 2022-04-22 | 65.38 | $63.97 | 380100 |
| 2022-04-21 | 65.87 | $64.49 | 168400 |
| 2022-04-20 | 66.29 | $64.83 | 190000 |
| 2022-04-19 | 66.69 | $63.66 | 224900 |
| 2022-04-18 | 67.54 | $64.85 | 104400 |
| 2022-04-14 | 68.17 | $66.72 | 294200 |
| 2022-04-13 | 68.33 | $65.87 | 287500 |
| 2022-04-12 | 68.77 | $66.12 | 203100 |
| 2022-04-11 | 69.19 | $67.47 | 328300 |
| 2022-04-08 | 69.24 | $70.10 | 782000 |
| 2022-04-07 | 68.43 | $71.59 | 292500 |
| 2022-04-06 | 66.94 | $70.64 | 541200 |
| 2022-04-05 | 65.40 | $68.75 | 700500 |
| 2022-04-04 | 64.10 | $66.99 | 332100 |
| 2022-04-01 | 63.07 | $65.13 | 881300 |
| 2022-03-31 | 62.40 | $62.02 | 215500 |
| 2022-03-30 | 62.56 | $64.26 | 213900 |
| 2022-03-29 | 62.06 | $63.33 | 129400 |
| 2022-03-28 | 61.74 | $62.61 | 124100 |
| 2022-03-25 | 61.59 | $62.17 | 145800 |
| 2022-03-24 | 61.56 | $62.56 | 189000 |
| 2022-03-23 | 61.40 | $63.39 | 262300 |
| 2022-03-22 | 60.96 | $62.15 | 199800 |
| 2022-03-21 | 60.82 | $61.25 | 240400 |
| 2022-03-18 | 60.96 | $63.15 | 273800 |
| 2022-03-17 | 60.54 | $63.34 | 182200 |
| 2022-03-16 | 59.99 | $62.75 | 208800 |
| 2022-03-15 | 59.53 | $60.16 | 299800 |
| 2022-03-14 | 59.81 | $60.94 | 366100 |
| 2022-03-11 | 59.93 | $59.86 | 232600 |
| 2022-03-10 | 60.45 | $60.02 | 190200 |
| 2022-03-09 | 61.06 | $60.82 | 231900 |
| 2022-03-08 | 61.57 | $59.19 | 511300 |
| 2022-03-07 | 62.72 | $59.00 | 462300 |
| 2022-03-04 | 64.20 | $61.44 | 256500 |
| 2022-03-03 | 65.22 | $61.96 | 214200 |
| 2022-03-02 | 66.30 | $64.44 | 304900 |
| 2022-03-01 | 66.81 | $66.30 | 366500 |
| 2022-02-28 | 66.83 | $66.23 | 355000 |
| 2022-02-25 | 66.85 | $65.74 | 342800 |
| 2022-02-24 | 67.01 | $65.56 | 319700 |
| 2022-02-23 | 67.23 | $64.35 | 234700 |
| 2022-02-22 | 67.84 | $65.07 | 275500 |
| 2022-02-18 | 68.33 | $66.31 | 150600 |
| 2022-02-17 | 68.49 | $66.90 | 178600 |
| 2022-02-16 | 68.45 | $67.33 | 286000 |
| 2022-02-15 | 68.21 | $66.78 | 503700 |
| 2022-02-14 | 68.05 | $64.51 | 184000 |
| 2022-02-11 | 68.51 | $65.08 | 207300 |
| 2022-02-10 | 68.83 | $67.22 | 387000 |
| 2022-02-09 | 68.48 | $66.91 | 238300 |
| 2022-02-08 | 68.08 | $66.40 | 203400 |
| 2022-02-07 | 67.68 | $66.77 | 241500 |
| 2022-02-04 | 67.01 | $67.05 | 556600 |
| 2022-02-03 | 66.03 | $64.10 | 331000 |
| 2022-02-02 | 65.71 | $65.70 | 434000 |
| 2022-02-01 | 64.73 | $68.50 | 522800 |
| 2022-01-31 | 62.60 | $67.50 | 697600 |
| 2022-01-28 | 60.25 | $67.45 | 969500 |
| 2022-01-27 | 57.37 | $65.30 | 2.8M |
| 2022-01-26 | 54.52 | $53.32 | 677400 |
| 2022-01-25 | 54.83 | $53.34 | 418200 |
| 2022-01-24 | 55.18 | $54.45 | 584500 |
| 2022-01-21 | 55.25 | $57.17 | 943000 |
| 2022-01-20 | 54.46 | $56.46 | 871500 |
| 2022-01-19 | 53.71 | $54.76 | 305300 |
| 2022-01-18 | 53.33 | $53.84 | 308900 |
| 2022-01-14 | 53.16 | $55.19 | 436200 |
| 2022-01-13 | 52.53 | $52.11 | 287100 |
| 2022-01-12 | 52.73 | $52.04 | 218500 |
| 2022-01-11 | 53.00 | $52.40 | 146900 |
| 2022-01-10 | 53.21 | $51.32 | 217300 |
| 2022-01-07 | 53.81 | $51.82 | 196200 |
| 2022-01-06 | 54.38 | $51.84 | 160400 |
| 2022-01-05 | 55.05 | $51.75 | 255800 |
| 2022-01-04 | 55.89 | $54.23 | 145800 |
| 2022-01-03 | 56.09 | $54.90 | 305900 |
| 2021-12-31 | 56.11 | $55.13 | 191400 |
| 2021-12-30 | 56.03 | $55.48 | 231300 |
| 2021-12-29 | 55.79 | $54.75 | 95400 |
| 2021-12-28 | 55.70 | $54.81 | 157300 |
| 2021-12-27 | 55.55 | $55.56 | 92700 |
| 2021-12-23 | 55.10 | $55.94 | 236900 |
| 2021-12-22 | 54.40 | $55.50 | 102700 |
| 2021-12-21 | 53.67 | $55.84 | 220500 |
| 2021-12-20 | 52.65 | $53.96 | 234800 |
| 2021-12-17 | 51.98 | $54.57 | 623200 |
| 2021-12-16 | 50.97 | $53.73 | 285700 |
| 2021-12-15 | 50.00 | $52.38 | 399500 |
| 2021-12-14 | 49.25 | $50.29 | 290300 |
| 2021-12-13 | 49.01 | $49.40 | 266700 |
| 2021-12-10 | 49.00 | $49.04 | 285700 |
| 2021-12-09 | 49.12 | $49.77 | 399400 |
| 2021-12-08 | 49.05 | $51.25 | 245000 |
| 2021-12-07 | 48.51 | $51.83 | 390500 |
| 2021-12-06 | 47.69 | $49.35 | 392100 |
| 2021-12-03 | 47.50 | $47.03 | 434900 |
| 2021-12-02 | 48.03 | $48.29 | 290000 |
| 2021-12-01 | 48.30 | $48.29 | 189300 |
| 2021-11-30 | 48.66 | $48.58 | 149400 |
| 2021-11-29 | 49.02 | $48.24 | 200800 |
| 2021-11-26 | 49.60 | $48.84 | 188700 |
| 2021-11-24 | 50.14 | $49.62 | 131300 |
| 2021-11-23 | 50.57 | $48.46 | 328100 |
| 2021-11-22 | 51.48 | $49.30 | 203600 |
| 2021-11-19 | 52.33 | $51.46 | 242300 |
| 2021-11-18 | 52.69 | $50.49 | 228700 |
| 2021-11-17 | 53.43 | $51.16 | 802000 |
| 2021-11-16 | 54.13 | $52.30 | 201200 |
| 2021-11-15 | 54.62 | $52.79 | 218200 |
| 2021-11-12 | 55.04 | $52.82 | 174100 |
| 2021-11-11 | 55.54 | $53.40 | 226400 |
| 2021-11-10 | 55.95 | $54.28 | 190300 |
| 2021-11-09 | 56.15 | $56.44 | 180900 |
| 2021-11-08 | 55.68 | $57.12 | 326200 |
| 2021-11-05 | 54.88 | $54.28 | 311300 |
| 2021-11-04 | 54.78 | $55.64 | 328100 |
| 2021-11-03 | 54.23 | $56.32 | 333900 |
| 2021-11-02 | 53.32 | $54.28 | 190600 |
| 2021-11-01 | 52.85 | $54.40 | 143900 |
| 2021-10-29 | 52.24 | $52.99 | 147300 |
| 2021-10-28 | 51.94 | $52.63 | 106200 |
| 2021-10-27 | 51.70 | $51.71 | 89200 |
| 2021-10-26 | 51.70 | $52.50 | 152400 |
| 2021-10-25 | 51.45 | $51.55 | 141900 |
| 2021-10-22 | 51.46 | $50.93 | 142600 |
| 2021-10-21 | 51.68 | $51.94 | 188700 |
| 2021-10-20 | 51.64 | $51.61 | 134400 |
| 2021-10-19 | 51.70 | $52.40 | 94600 |
| 2021-10-18 | 51.54 | $51.65 | 181200 |
| 2021-10-15 | 51.59 | $53.52 | 107600 |
| 2021-10-14 | 51.08 | $54.21 | 249200 |
| 2021-10-13 | 50.26 | $54.09 | 435100 |
| 2021-10-12 | 49.32 | $50.09 | 201500 |
| 2021-10-11 | 49.47 | $49.71 | 161300 |
| 2021-10-08 | 49.81 | $49.81 | 94200 |
| 2021-10-07 | 50.22 | $50.24 | 262900 |
| 2021-10-06 | 50.63 | $49.47 | 331600 |
| 2021-10-05 | 51.40 | $50.57 | 364100 |
| 2021-10-04 | 52.02 | $51.17 | 324100 |
| 2021-10-01 | 52.61 | $53.59 | 165900 |
| 2021-09-30 | 52.60 | $52.61 | 287400 |
| 2021-09-29 | 52.91 | $52.17 | 161000 |
| 2021-09-28 | 53.47 | $52.76 | 181200 |
| 2021-09-27 | 53.98 | $54.19 | 190200 |
| 2021-09-24 | 54.17 | $53.45 | 149300 |
| 2021-09-23 | 54.67 | $54.12 | 154300 |
| 2021-09-22 | 55.07 | $53.98 | 210600 |
| 2021-09-21 | 55.64 | $54.04 | 240800 |
| 2021-09-20 | 56.32 | $54.83 | 186200 |
| 2021-09-17 | 56.91 | $55.64 | 294000 |
| 2021-09-16 | 57.39 | $55.29 | 182700 |
| 2021-09-15 | 58.09 | $55.46 | 528900 |
| 2021-09-14 | 58.89 | $56.81 | 168300 |
| 2021-09-13 | 59.44 | $57.78 | 207400 |
| 2021-09-10 | 59.79 | $58.13 | 322600 |
| 2021-09-09 | 60.11 | $59.92 | 186500 |
| 2021-09-08 | 59.92 | $60.95 | 185500 |
| 2021-09-07 | 59.35 | $60.96 | 201900 |
| 2021-09-03 | 58.65 | $60.22 | 151100 |
| 2021-09-02 | 58.03 | $61.12 | 446400 |
| 2021-09-01 | 57.00 | $59.10 | 215300 |
| 2021-08-31 | 56.39 | $58.82 | 879700 |
| 2021-08-30 | 55.76 | $54.97 | 142500 |
| 2021-08-27 | 56.23 | $55.90 | 204400 |
| 2021-08-26 | 56.54 | $56.41 | 225600 |
| 2021-08-25 | 56.77 | $57.03 | 339100 |
| 2021-08-24 | 56.88 | $57.14 | 426600 |
| 2021-08-23 | 57.00 | $57.32 | 205500 |
| 2021-08-20 | 57.11 | $55.43 | 483500 |
| 2021-08-19 | 57.87 | $56.48 | 282600 |
| 2021-08-18 | 58.49 | $59.07 | 216200 |
| 2021-08-17 | 58.44 | $59.52 | 217000 |
| 2021-08-16 | 58.26 | $58.51 | 241000 |
| 2021-08-13 | 58.38 | $58.69 | 198200 |
| 2021-08-12 | 58.51 | $58.87 | 198800 |
| 2021-08-11 | 58.62 | $58.51 | 122500 |
| 2021-08-10 | 58.91 | $59.16 | 152000 |
| 2021-08-09 | 59.08 | $59.45 | 257300 |
| 2021-08-06 | 59.22 | $60.14 | 166700 |
| 2021-08-05 | 59.20 | $60.06 | 227400 |
| 2021-08-04 | 59.25 | $60.73 | 461800 |
| 2021-08-03 | 59.12 | $61.00 | 147400 |
| 2021-08-02 | 58.91 | $61.46 | 293700 |
| 2021-07-30 | 58.56 | $60.54 | 148800 |
| 2021-07-29 | 58.47 | $60.54 | 162000 |
| 2021-07-28 | 58.42 | $61.07 | 445400 |
| 2021-07-27 | 58.23 | $60.37 | 323000 |
| 2021-07-26 | 58.29 | $60.08 | 141700 |
| 2021-07-23 | 58.52 | $59.91 | 173300 |
| 2021-07-22 | 58.91 | $60.11 | 167600 |
| 2021-07-21 | 59.40 | $60.70 | 479600 |
| 2021-07-20 | 59.87 | $59.85 | 385600 |
| 2021-07-19 | 60.78 | $60.10 | 1.4M |
Relative Strength Index RSI
Momentum oscillator measuring overbought/oversold conditions
Latest Value
52.98
2026-07-16
Close Price
$29.60
Vol: 200610
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
19.36
Average
47.13
Maximum
75.81
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 52.98 | $29.60 | 200610 |
| 2026-07-15 | 52.03 | $29.48 | 81700 |
| 2026-07-14 | 51.95 | $29.47 | 169337 |
| 2026-07-13 | 54.69 | $29.80 | 156907 |
| 2026-07-10 | 58.90 | $30.27 | 136739 |
| 2026-07-09 | 61.98 | $30.59 | 119133 |
| 2026-07-08 | 64.17 | $30.81 | 98746 |
| 2026-07-07 | 62.87 | $30.58 | 156200 |
| 2026-07-06 | 61.54 | $30.35 | 101600 |
| 2026-07-02 | 61.90 | $30.39 | 159237 |
| 2026-07-01 | 57.11 | $29.60 | 293721 |
| 2026-06-30 | 60.59 | $29.98 | 166200 |
| 2026-06-29 | 58.64 | $29.67 | 122617 |
| 2026-06-26 | 57.41 | $29.48 | 130100 |
| 2026-06-25 | 52.92 | $28.84 | 112443 |
| 2026-06-24 | 54.37 | $29.01 | 153112 |
| 2026-06-23 | 54.70 | $29.05 | 149700 |
| 2026-06-22 | 53.96 | $28.94 | 138500 |
| 2026-06-18 | 49.40 | $28.30 | 159500 |
| 2026-06-17 | 49.92 | $28.37 | 125300 |
| 2026-06-16 | 48.54 | $28.18 | 200000 |
| 2026-06-15 | 51.97 | $28.66 | 383500 |
| 2026-06-12 | 53.78 | $28.90 | 91349 |
| 2026-06-11 | 54.08 | $28.94 | 161242 |
| 2026-06-10 | 52.00 | $28.61 | 291518 |
| 2026-06-09 | 49.76 | $28.27 | 192521 |
| 2026-06-08 | 46.72 | $27.83 | 214729 |
| 2026-06-05 | 47.91 | $28.02 | 138611 |
| 2026-06-04 | 48.47 | $28.11 | 148928 |
| 2026-06-03 | 44.38 | $27.51 | 404700 |
| 2026-06-02 | 42.65 | $27.27 | 303524 |
| 2026-06-01 | 44.11 | $27.54 | 214500 |
| 2026-05-29 | 48.90 | $28.35 | 117841 |
| 2026-05-28 | 48.71 | $28.32 | 93241 |
| 2026-05-27 | 44.75 | $27.73 | 156226 |
| 2026-05-26 | 44.33 | $27.67 | 69614 |
| 2026-05-22 | 43.12 | $27.49 | 123617 |
| 2026-05-21 | 44.56 | $27.77 | 193846 |
| 2026-05-20 | 42.13 | $27.40 | 146249 |
| 2026-05-19 | 36.49 | $26.61 | 177425 |
| 2026-05-18 | 36.84 | $26.69 | 212600 |
| 2026-05-15 | 38.39 | $27.05 | 152100 |
| 2026-05-14 | 40.37 | $27.49 | 130546 |
| 2026-05-13 | 43.51 | $28.14 | 378600 |
| 2026-05-12 | 37.77 | $27.33 | 107000 |
| 2026-05-11 | 38.32 | $27.45 | 194448 |
| 2026-05-08 | 44.09 | $28.59 | 88700 |
| 2026-05-07 | 37.33 | $27.73 | 288100 |
| 2026-05-06 | 43.62 | $28.81 | 91800 |
| 2026-05-05 | 39.88 | $28.39 | 75950 |
| 2026-05-04 | 40.30 | $28.46 | 309500 |
| 2026-05-01 | 36.05 | $28.00 | 107800 |
| 2026-04-30 | 34.42 | $27.83 | 189300 |
| 2026-04-29 | 34.57 | $27.86 | 222800 |
| 2026-04-28 | 37.43 | $28.42 | 139900 |
| 2026-04-27 | 37.69 | $28.47 | 141400 |
| 2026-04-24 | 38.36 | $28.60 | 102900 |
| 2026-04-23 | 38.76 | $28.68 | 106300 |
| 2026-04-22 | 41.12 | $29.14 | 82800 |
| 2026-04-21 | 39.37 | $28.91 | 180200 |
| 2026-04-20 | 41.25 | $29.28 | 67800 |
| 2026-04-17 | 41.25 | $29.28 | 91100 |
| 2026-04-16 | 38.23 | $28.86 | 120900 |
| 2026-04-15 | 39.61 | $29.16 | 131100 |
| 2026-04-14 | 37.61 | $28.88 | 176700 |
| 2026-04-13 | 35.29 | $28.56 | 131800 |
| 2026-04-10 | 34.13 | $28.40 | 137100 |
| 2026-04-09 | 34.72 | $28.56 | 112200 |
| 2026-04-08 | 35.95 | $28.89 | 92700 |
| 2026-04-07 | 36.09 | $28.93 | 249500 |
| 2026-04-06 | 37.82 | $29.40 | 97100 |
| 2026-04-02 | 37.89 | $29.42 | 176200 |
| 2026-04-01 | 39.11 | $29.76 | 348300 |
| 2026-03-31 | 39.97 | $30.00 | 463100 |
| 2026-03-30 | 33.20 | $28.84 | 134600 |
| 2026-03-27 | 33.48 | $28.93 | 371300 |
| 2026-03-26 | 36.87 | $29.97 | 176100 |
| 2026-03-25 | 39.31 | $30.64 | 381000 |
| 2026-03-24 | 34.12 | $29.80 | 617400 |
| 2026-03-23 | 42.82 | $31.90 | 99500 |
| 2026-03-20 | 43.37 | $32.01 | 134800 |
| 2026-03-19 | 46.02 | $32.53 | 96100 |
| 2026-03-18 | 43.76 | $32.17 | 70500 |
| 2026-03-17 | 49.70 | $33.25 | 80000 |
| 2026-03-16 | 46.17 | $32.70 | 64300 |
| 2026-03-13 | 38.81 | $31.71 | 177000 |
| 2026-03-12 | 39.96 | $31.93 | 291800 |
| 2026-03-11 | 43.72 | $32.60 | 191000 |
| 2026-03-10 | 47.59 | $33.21 | 81200 |
| 2026-03-09 | 46.48 | $33.06 | 83900 |
| 2026-03-06 | 45.46 | $32.92 | 130000 |
| 2026-03-05 | 48.34 | $33.38 | 180700 |
| 2026-03-04 | 50.38 | $33.69 | 96100 |
| 2026-03-03 | 45.90 | $33.05 | 99000 |
| 2026-03-02 | 53.34 | $34.09 | 75700 |
| 2026-02-27 | 50.17 | $33.66 | 65900 |
| 2026-02-26 | 48.86 | $33.49 | 178200 |
| 2026-02-25 | 52.98 | $34.02 | 118300 |
| 2026-02-24 | 55.84 | $34.36 | 258400 |
| 2026-02-23 | 52.31 | $33.87 | 73100 |
| 2026-02-20 | 51.56 | $33.77 | 71300 |
| 2026-02-19 | 54.93 | $34.18 | 45000 |
| 2026-02-18 | 58.56 | $34.59 | 119200 |
| 2026-02-17 | 53.90 | $33.93 | 151600 |
| 2026-02-13 | 53.82 | $33.92 | 116500 |
| 2026-02-12 | 50.05 | $33.43 | 78200 |
| 2026-02-11 | 55.60 | $34.06 | 64900 |
| 2026-02-10 | 54.61 | $33.93 | 46900 |
| 2026-02-09 | 52.04 | $33.60 | 45000 |
| 2026-02-06 | 50.09 | $33.36 | 71200 |
| 2026-02-05 | 50.25 | $33.38 | 76800 |
| 2026-02-04 | 62.20 | $34.63 | 109400 |
| 2026-02-03 | 61.99 | $34.60 | 161500 |
| 2026-02-02 | 59.40 | $34.23 | 65500 |
| 2026-01-30 | 56.75 | $33.88 | 95500 |
| 2026-01-29 | 59.38 | $34.13 | 57000 |
| 2026-01-28 | 59.16 | $34.10 | 55300 |
| 2026-01-27 | 65.08 | $34.64 | 90900 |
| 2026-01-26 | 64.45 | $34.54 | 59800 |
| 2026-01-23 | 63.59 | $34.40 | 109300 |
| 2026-01-22 | 63.59 | $34.40 | 122300 |
| 2026-01-21 | 57.43 | $33.48 | 162300 |
| 2026-01-20 | 57.43 | $33.48 | 230300 |
| 2026-01-16 | 57.81 | $33.52 | 154300 |
| 2026-01-15 | 62.90 | $34.03 | 102100 |
| 2026-01-14 | 63.85 | $34.12 | 223900 |
| 2026-01-13 | 58.08 | $33.25 | 158800 |
| 2026-01-12 | 57.03 | $33.11 | 122100 |
| 2026-01-09 | 57.03 | $33.11 | 96900 |
| 2026-01-08 | 56.18 | $32.99 | 102600 |
| 2026-01-07 | 56.62 | $33.04 | 79100 |
| 2026-01-06 | 52.97 | $32.52 | 155100 |
| 2026-01-05 | 54.82 | $32.74 | 244500 |
| 2026-01-02 | 56.80 | $32.97 | 72100 |
| 2025-12-31 | 54.99 | $32.70 | 49700 |
| 2025-12-30 | 54.38 | $32.61 | 77000 |
| 2025-12-29 | 58.63 | $33.12 | 104400 |
| 2025-12-26 | 58.08 | $33.03 | 61200 |
| 2025-12-24 | 57.85 | $32.99 | 57200 |
| 2025-12-23 | 57.56 | $32.94 | 77900 |
| 2025-12-22 | 54.91 | $32.48 | 114600 |
| 2025-12-19 | 54.20 | $32.36 | 240600 |
| 2025-12-18 | 49.61 | $31.63 | 69800 |
| 2025-12-17 | 48.95 | $31.53 | 55500 |
| 2025-12-16 | 45.90 | $31.08 | 73400 |
| 2025-12-15 | 46.07 | $31.11 | 109000 |
| 2025-12-12 | 49.53 | $31.69 | 62700 |
| 2025-12-11 | 55.54 | $32.57 | 133200 |
| 2025-12-10 | 54.09 | $32.33 | 104100 |
| 2025-12-09 | 49.56 | $31.63 | 66400 |
| 2025-12-08 | 48.59 | $31.49 | 79600 |
| 2025-12-05 | 49.23 | $31.59 | 40700 |
| 2025-12-04 | 50.37 | $31.77 | 53000 |
| 2025-12-03 | 50.37 | $31.77 | 57800 |
| 2025-12-02 | 47.84 | $31.35 | 70500 |
| 2025-12-01 | 46.48 | $31.13 | 187000 |
| 2025-11-28 | 47.49 | $31.32 | 41000 |
| 2025-11-26 | 46.38 | $31.13 | 57000 |
| 2025-11-25 | 46.33 | $31.12 | 85000 |
| 2025-11-24 | 45.95 | $31.05 | 66600 |
| 2025-11-21 | 43.84 | $30.66 | 87900 |
| 2025-11-20 | 41.51 | $30.24 | 136600 |
| 2025-11-19 | 42.51 | $30.49 | 143300 |
| 2025-11-18 | 42.14 | $30.42 | 156400 |
| 2025-11-17 | 43.43 | $30.76 | 253900 |
| 2025-11-14 | 45.49 | $31.29 | 173900 |
| 2025-11-13 | 46.28 | $31.49 | 236200 |
| 2025-11-12 | 49.63 | $32.31 | 201300 |
| 2025-11-11 | 51.98 | $32.85 | 112000 |
| 2025-11-10 | 50.32 | $32.45 | 156900 |
| 2025-11-07 | 46.27 | $31.53 | 200900 |
| 2025-11-06 | 44.73 | $31.20 | 304600 |
| 2025-11-05 | 38.05 | $29.89 | 173600 |
| 2025-11-04 | 40.05 | $30.46 | 106700 |
| 2025-11-03 | 41.97 | $30.98 | 188500 |
| 2025-10-31 | 45.11 | $31.78 | 100600 |
| 2025-10-30 | 42.88 | $31.34 | 118700 |
| 2025-10-29 | 40.68 | $30.92 | 108100 |
| 2025-10-28 | 42.22 | $31.34 | 188700 |
| 2025-10-27 | 40.75 | $31.05 | 265900 |
| 2025-10-24 | 44.10 | $31.96 | 134300 |
| 2025-10-23 | 44.37 | $32.03 | 184400 |
| 2025-10-22 | 43.63 | $31.87 | 307200 |
| 2025-10-21 | 41.60 | $31.43 | 1.1M |
| 2025-10-20 | 54.02 | $34.39 | 75600 |
| 2025-10-17 | 54.65 | $34.51 | 137100 |
| 2025-10-16 | 52.83 | $34.09 | 177900 |
| 2025-10-15 | 52.61 | $34.04 | 139900 |
| 2025-10-14 | 50.28 | $33.50 | 95300 |
| 2025-10-13 | 52.18 | $33.92 | 320100 |
| 2025-10-10 | 52.99 | $34.10 | 285800 |
| 2025-10-09 | 52.68 | $34.02 | 72200 |
| 2025-10-08 | 54.75 | $34.50 | 97000 |
| 2025-10-07 | 56.64 | $34.93 | 175000 |
| 2025-10-06 | 59.46 | $35.55 | 534100 |
| 2025-10-03 | 70.61 | $37.62 | 604100 |
| 2025-10-02 | 65.44 | $35.88 | 505300 |
| 2025-10-01 | 62.40 | $35.04 | 243200 |
| 2025-09-30 | 60.85 | $34.64 | 234200 |
| 2025-09-29 | 60.02 | $34.43 | 309600 |
| 2025-09-26 | 57.38 | $33.78 | 179000 |
| 2025-09-25 | 52.21 | $32.66 | 82000 |
| 2025-09-24 | 54.34 | $33.04 | 123300 |
| 2025-09-23 | 57.25 | $33.54 | 51100 |
| 2025-09-22 | 58.13 | $33.69 | 79000 |
| 2025-09-19 | 60.82 | $34.14 | 249500 |
| 2025-09-18 | 57.05 | $33.24 | 154700 |
| 2025-09-17 | 52.30 | $32.26 | 121800 |
| 2025-09-16 | 51.04 | $32.02 | 128900 |
| 2025-09-15 | 50.31 | $31.88 | 76900 |
| 2025-09-12 | 51.03 | $32.02 | 63600 |
| 2025-09-11 | 53.80 | $32.55 | 72900 |
| 2025-09-10 | 52.84 | $32.34 | 70200 |
| 2025-09-09 | 54.53 | $32.67 | 98300 |
| 2025-09-08 | 59.37 | $33.55 | 197700 |
| 2025-09-05 | 58.61 | $33.36 | 316600 |
| 2025-09-04 | 52.20 | $31.91 | 231800 |
| 2025-09-03 | 48.82 | $31.26 | 410300 |
| 2025-09-02 | 48.29 | $31.16 | 138100 |
| 2025-08-29 | 49.67 | $31.44 | 114300 |
| 2025-08-28 | 54.82 | $32.41 | 200400 |
| 2025-08-27 | 57.75 | $32.91 | 207300 |
| 2025-08-26 | 52.32 | $31.79 | 158200 |
| 2025-08-25 | 50.43 | $31.44 | 171600 |
| 2025-08-22 | 53.67 | $32.00 | 161100 |
| 2025-08-21 | 53.26 | $31.92 | 208000 |
| 2025-08-20 | 52.47 | $31.76 | 248300 |
| 2025-08-19 | 54.33 | $32.10 | 272200 |
| 2025-08-18 | 59.07 | $32.91 | 304800 |
| 2025-08-15 | 57.14 | $32.47 | 319000 |
| 2025-08-14 | 53.95 | $31.79 | 715700 |
| 2025-08-13 | 56.97 | $32.30 | 293500 |
| 2025-08-12 | 53.94 | $31.67 | 240200 |
| 2025-08-11 | 53.10 | $31.50 | 222400 |
| 2025-08-08 | 59.58 | $32.56 | 281200 |
| 2025-08-07 | 61.74 | $32.88 | 189400 |
| 2025-08-06 | 61.40 | $32.80 | 416100 |
| 2025-08-05 | 62.63 | $32.99 | 429300 |
| 2025-08-04 | 65.24 | $33.39 | 251600 |
| 2025-08-01 | 62.73 | $32.71 | 261900 |
| 2025-07-31 | 63.44 | $32.82 | 294400 |
| 2025-07-30 | 66.32 | $33.27 | 393200 |
| 2025-07-29 | 64.80 | $32.82 | 922300 |
| 2025-07-28 | 64.70 | $32.79 | 475000 |
| 2025-07-25 | 64.25 | $32.65 | 504600 |
| 2025-07-24 | 57.56 | $30.85 | 1.2M |
| 2025-07-23 | 75.81 | $33.29 | 318200 |
| 2025-07-22 | 74.19 | $32.78 | 629500 |
| 2025-07-21 | 71.94 | $32.14 | 437500 |
| 2025-07-18 | 67.77 | $31.14 | 306500 |
| 2025-07-17 | 65.43 | $30.66 | 147200 |
| 2025-07-16 | 63.27 | $30.25 | 259000 |
| 2025-07-15 | 63.45 | $30.27 | 524500 |
| 2025-07-14 | 65.63 | $30.51 | 172700 |
| 2025-07-11 | 64.62 | $30.30 | 124700 |
| 2025-07-10 | 66.29 | $30.49 | 337100 |
| 2025-07-09 | 63.25 | $29.85 | 276000 |
| 2025-07-08 | 57.30 | $28.81 | 192900 |
| 2025-07-07 | 55.18 | $28.49 | 122900 |
| 2025-07-03 | 58.09 | $28.83 | 147600 |
| 2025-07-02 | 56.28 | $28.55 | 143700 |
| 2025-07-01 | 51.46 | $27.87 | 155200 |
| 2025-06-30 | 52.43 | $27.99 | 134000 |
| 2025-06-27 | 52.36 | $27.98 | 183100 |
| 2025-06-26 | 53.03 | $28.07 | 150400 |
| 2025-06-25 | 50.60 | $27.71 | 175400 |
| 2025-06-24 | 50.26 | $27.66 | 199100 |
| 2025-06-23 | 45.95 | $27.05 | 472300 |
| 2025-06-20 | 48.37 | $27.42 | 322500 |
| 2025-06-18 | 54.22 | $28.22 | 367200 |
| 2025-06-17 | 52.16 | $27.92 | 479200 |
| 2025-06-16 | 59.64 | $28.80 | 348000 |
| 2025-06-13 | 59.39 | $28.76 | 322200 |
| 2025-06-12 | 60.37 | $28.87 | 146300 |
| 2025-06-11 | 57.19 | $28.35 | 113800 |
| 2025-06-10 | 56.94 | $28.31 | 291100 |
| 2025-06-09 | 55.57 | $28.09 | 159500 |
| 2025-06-06 | 53.25 | $27.73 | 419600 |
| 2025-06-05 | 54.99 | $27.96 | 132000 |
| 2025-06-04 | 60.36 | $28.62 | 98500 |
| 2025-06-03 | 60.53 | $28.64 | 126500 |
| 2025-06-02 | 65.44 | $29.20 | 150400 |
| 2025-05-30 | 63.21 | $28.76 | 526500 |
| 2025-05-29 | 66.25 | $29.09 | 132300 |
| 2025-05-28 | 66.62 | $29.13 | 178300 |
| 2025-05-27 | 65.90 | $28.97 | 272200 |
| 2025-05-23 | 64.81 | $28.73 | 210700 |
| 2025-05-22 | 65.22 | $28.78 | 632600 |
| 2025-05-21 | 66.92 | $28.99 | 534700 |
| 2025-05-20 | 66.56 | $28.90 | 494400 |
| 2025-05-19 | 62.37 | $27.91 | 248200 |
| 2025-05-16 | 61.63 | $27.75 | 421400 |
| 2025-05-15 | 57.19 | $26.86 | 554500 |
| 2025-05-14 | 55.19 | $26.50 | 786200 |
| 2025-05-13 | 57.60 | $26.84 | 2.1M |
| 2025-05-12 | 45.95 | $25.07 | 326800 |
| 2025-05-09 | 47.71 | $25.32 | 259400 |
| 2025-05-08 | 48.99 | $25.50 | 602800 |
| 2025-05-07 | 51.17 | $25.80 | 521300 |
| 2025-05-06 | 54.80 | $26.27 | 286300 |
| 2025-05-05 | 62.70 | $27.15 | 289700 |
| 2025-05-02 | 64.62 | $27.34 | 329300 |
| 2025-05-01 | 61.31 | $26.78 | 126000 |
| 2025-04-30 | 62.70 | $26.92 | 485100 |
| 2025-04-29 | 62.70 | $26.92 | 283300 |
| 2025-04-28 | 62.43 | $26.87 | 603300 |
| 2025-04-25 | 62.37 | $26.86 | 384300 |
| 2025-04-24 | 60.43 | $26.49 | 648000 |
| 2025-04-23 | 54.42 | $25.50 | 458100 |
| 2025-04-22 | 51.46 | $25.08 | 434400 |
| 2025-04-21 | 48.09 | $24.64 | 152200 |
| 2025-04-17 | 48.24 | $24.66 | 252000 |
| 2025-04-16 | 47.03 | $24.50 | 265200 |
| 2025-04-15 | 42.05 | $23.88 | 496600 |
| 2025-04-14 | 44.09 | $24.20 | 1.8M |
| 2025-04-11 | 42.52 | $24.01 | 706800 |
| 2025-04-10 | 40.61 | $23.78 | 221900 |
| 2025-04-09 | 43.99 | $24.34 | 391800 |
| 2025-04-08 | 36.64 | $23.52 | 351400 |
| 2025-04-07 | 31.65 | $23.04 | 538000 |
| 2025-04-04 | 35.59 | $23.75 | 279000 |
| 2025-04-03 | 37.86 | $24.11 | 239900 |
| 2025-04-02 | 40.52 | $24.50 | 273200 |
| 2025-04-01 | 42.48 | $24.77 | 183600 |
| 2025-03-31 | 45.17 | $25.12 | 194700 |
| 2025-03-28 | 47.98 | $25.46 | 81500 |
| 2025-03-27 | 48.31 | $25.50 | 134000 |
| 2025-03-26 | 44.93 | $25.13 | 156700 |
| 2025-03-25 | 48.17 | $25.53 | 148000 |
| 2025-03-24 | 51.90 | $25.95 | 87500 |
| 2025-03-21 | 50.78 | $25.82 | 183900 |
| 2025-03-20 | 49.93 | $25.72 | 125200 |
| 2025-03-19 | 53.26 | $26.10 | 143700 |
| 2025-03-18 | 51.14 | $25.84 | 156600 |
| 2025-03-17 | 52.71 | $26.02 | 155500 |
| 2025-03-14 | 52.63 | $26.01 | 90000 |
| 2025-03-13 | 52.49 | $25.99 | 146300 |
| 2025-03-12 | 57.20 | $26.55 | 160800 |
| 2025-03-11 | 50.23 | $25.63 | 211800 |
| 2025-03-10 | 51.98 | $25.83 | 173100 |
| 2025-03-07 | 59.34 | $26.58 | 187600 |
| 2025-03-06 | 59.12 | $26.55 | 162500 |
| 2025-03-05 | 55.37 | $26.06 | 202700 |
| 2025-03-04 | 52.59 | $25.73 | 283600 |
| 2025-03-03 | 55.16 | $25.99 | 205100 |
| 2025-02-28 | 56.06 | $26.08 | 285500 |
| 2025-02-27 | 58.59 | $26.33 | 193200 |
| 2025-02-26 | 59.30 | $26.40 | 191500 |
| 2025-02-25 | 60.30 | $26.50 | 132100 |
| 2025-02-24 | 60.88 | $26.56 | 248200 |
| 2025-02-21 | 62.60 | $26.74 | 286500 |
| 2025-02-20 | 62.54 | $26.73 | 208000 |
| 2025-02-19 | 62.33 | $26.69 | 252800 |
| 2025-02-18 | 61.55 | $26.54 | 747400 |
| 2025-02-14 | 55.05 | $25.44 | 293200 |
| 2025-02-13 | 55.45 | $25.49 | 544600 |
| 2025-02-12 | 51.96 | $24.97 | 616500 |
| 2025-02-11 | 36.75 | $23.29 | 179500 |
| 2025-02-10 | 33.17 | $22.99 | 239900 |
| 2025-02-07 | 30.54 | $22.78 | 351200 |
| 2025-02-06 | 31.15 | $22.89 | 309500 |
| 2025-02-05 | 28.95 | $22.71 | 294500 |
| 2025-02-04 | 28.71 | $22.69 | 613700 |
| 2025-02-03 | 29.33 | $22.82 | 459300 |
| 2025-01-31 | 30.17 | $23.00 | 206400 |
| 2025-01-30 | 30.22 | $23.01 | 237600 |
| 2025-01-29 | 30.94 | $23.17 | 529300 |
| 2025-01-28 | 32.40 | $23.49 | 315000 |
| 2025-01-27 | 32.95 | $23.61 | 140600 |
| 2025-01-24 | 33.36 | $23.70 | 292700 |
| 2025-01-23 | 33.53 | $23.74 | 248200 |
| 2025-01-22 | 34.35 | $23.93 | 111200 |
| 2025-01-21 | 33.54 | $23.83 | 296600 |
| 2025-01-17 | 32.99 | $23.76 | 216600 |
| 2025-01-16 | 33.52 | $23.90 | 335100 |
| 2025-01-15 | 32.57 | $23.77 | 243900 |
| 2025-01-14 | 33.30 | $23.98 | 447000 |
| 2025-01-13 | 34.19 | $24.24 | 410800 |
| 2025-01-10 | 39.69 | $25.65 | 619500 |
| 2025-01-08 | 54.61 | $28.17 | 645100 |
| 2025-01-07 | 59.86 | $28.79 | 117700 |
| 2025-01-06 | 57.35 | $28.39 | 104200 |
| 2025-01-03 | 57.60 | $28.42 | 95500 |
| 2025-01-02 | 54.22 | $27.90 | 147600 |
| 2024-12-31 | 51.39 | $27.50 | 100200 |
| 2024-12-30 | 49.91 | $27.30 | 185200 |
| 2024-12-27 | 49.91 | $27.30 | 167400 |
| 2024-12-26 | 50.47 | $27.38 | 66800 |
| 2024-12-24 | 49.33 | $27.21 | 88800 |
| 2024-12-23 | 48.55 | $27.09 | 201400 |
| 2024-12-20 | 46.37 | $26.76 | 233100 |
| 2024-12-19 | 43.69 | $26.37 | 347600 |
| 2024-12-18 | 45.23 | $26.65 | 319600 |
| 2024-12-17 | 47.92 | $27.12 | 156700 |
| 2024-12-16 | 46.57 | $26.91 | 235200 |
| 2024-12-13 | 46.00 | $26.82 | 109400 |
| 2024-12-12 | 46.85 | $26.98 | 168300 |
| 2024-12-11 | 48.54 | $27.30 | 336400 |
| 2024-12-10 | 48.04 | $27.21 | 233800 |
| 2024-12-09 | 45.63 | $26.78 | 214100 |
| 2024-12-06 | 46.64 | $26.99 | 129900 |
| 2024-12-05 | 46.42 | $26.95 | 76600 |
| 2024-12-04 | 46.96 | $27.07 | 70000 |
| 2024-12-03 | 48.82 | $27.49 | 59300 |
| 2024-12-02 | 51.12 | $27.99 | 110500 |
| 2024-11-29 | 49.54 | $27.64 | 54800 |
| 2024-11-27 | 51.72 | $28.12 | 371900 |
| 2024-11-26 | 45.99 | $26.90 | 143000 |
| 2024-11-25 | 47.80 | $27.31 | 188700 |
| 2024-11-22 | 46.93 | $27.13 | 277200 |
| 2024-11-21 | 36.18 | $25.22 | 273200 |
| 2024-11-20 | 37.78 | $25.64 | 516300 |
| 2024-11-19 | 42.21 | $26.69 | 443000 |
| 2024-11-18 | 43.64 | $27.00 | 465500 |
| 2024-11-15 | 42.44 | $26.80 | 358100 |
| 2024-11-14 | 47.75 | $27.90 | 880900 |
| 2024-11-13 | 45.76 | $27.56 | 259500 |
| 2024-11-12 | 44.33 | $27.32 | 160900 |
| 2024-11-11 | 47.59 | $27.98 | 595900 |
| 2024-11-08 | 41.94 | $27.06 | 250900 |
| 2024-11-07 | 43.90 | $27.46 | 118500 |
| 2024-11-06 | 40.88 | $27.00 | 139200 |
| 2024-11-05 | 39.13 | $26.74 | 353400 |
| 2024-11-04 | 38.93 | $26.71 | 121900 |
| 2024-11-01 | 39.67 | $26.89 | 466700 |
| 2024-10-31 | 36.82 | $26.44 | 569000 |
| 2024-10-30 | 46.85 | $28.59 | 83800 |
| 2024-10-29 | 46.53 | $28.54 | 271900 |
| 2024-10-28 | 47.74 | $28.76 | 54100 |
| 2024-10-25 | 48.78 | $28.95 | 378800 |
| 2024-10-24 | 51.47 | $29.43 | 113800 |
| 2024-10-23 | 54.75 | $29.98 | 109100 |
| 2024-10-22 | 56.37 | $30.24 | 130600 |
| 2024-10-21 | 61.76 | $31.05 | 249100 |
| 2024-10-18 | 60.48 | $30.76 | 148100 |
| 2024-10-17 | 58.07 | $30.24 | 68200 |
| 2024-10-16 | 54.76 | $29.58 | 99700 |
| 2024-10-15 | 53.48 | $29.34 | 92900 |
| 2024-10-14 | 53.12 | $29.27 | 183200 |
| 2024-10-11 | 56.36 | $29.81 | 151100 |
| 2024-10-10 | 53.46 | $29.23 | 39000 |
| 2024-10-09 | 54.11 | $29.34 | 50300 |
| 2024-10-08 | 56.47 | $29.74 | 193600 |
| 2024-10-07 | 59.82 | $30.28 | 183100 |
| 2024-10-04 | 54.67 | $29.19 | 150600 |
| 2024-10-03 | 49.66 | $28.30 | 53500 |
| 2024-10-02 | 50.07 | $28.37 | 102400 |
| 2024-10-01 | 50.82 | $28.50 | 69600 |
| 2024-09-30 | 52.47 | $28.79 | 59600 |
| 2024-09-27 | 55.37 | $29.28 | 71100 |
| 2024-09-26 | 56.28 | $29.43 | 76500 |
| 2024-09-25 | 51.84 | $28.54 | 53500 |
| 2024-09-24 | 53.64 | $28.85 | 93500 |
| 2024-09-23 | 56.15 | $29.27 | 81700 |
| 2024-09-20 | 59.49 | $29.80 | 190500 |
| 2024-09-19 | 63.84 | $30.44 | 175200 |
| 2024-09-18 | 63.20 | $30.28 | 59800 |
| 2024-09-17 | 65.11 | $30.56 | 70100 |
| 2024-09-16 | 65.86 | $30.67 | 147100 |
| 2024-09-13 | 64.05 | $30.16 | 252800 |
| 2024-09-12 | 60.71 | $29.30 | 176000 |
| 2024-09-11 | 60.39 | $29.22 | 93000 |
| 2024-09-10 | 59.47 | $28.99 | 160100 |
| 2024-09-09 | 56.92 | $28.37 | 203400 |
| 2024-09-06 | 53.38 | $27.58 | 150900 |
| 2024-09-05 | 56.69 | $28.17 | 105900 |
| 2024-09-04 | 58.87 | $28.54 | 103700 |
| 2024-09-03 | 60.23 | $28.77 | 148800 |
| 2024-08-30 | 62.32 | $29.12 | 82500 |
| 2024-08-29 | 66.32 | $29.76 | 118300 |
| 2024-08-28 | 68.27 | $30.06 | 441700 |
| 2024-08-27 | 66.98 | $29.64 | 479400 |
| 2024-08-26 | 62.69 | $28.39 | 1.3M |
| 2024-08-23 | 50.43 | $25.89 | 209600 |
| 2024-08-22 | 43.37 | $24.89 | 77300 |
| 2024-08-21 | 45.40 | $25.22 | 115200 |
| 2024-08-20 | 42.37 | $24.83 | 117000 |
| 2024-08-19 | 42.54 | $24.86 | 87300 |
| 2024-08-16 | 39.25 | $24.44 | 60700 |
| 2024-08-15 | 38.62 | $24.36 | 103600 |
| 2024-08-14 | 37.37 | $24.20 | 54000 |
| 2024-08-13 | 38.58 | $24.46 | 147600 |
| 2024-08-12 | 38.00 | $24.38 | 130200 |
| 2024-08-09 | 39.94 | $24.81 | 146700 |
| 2024-08-08 | 43.21 | $25.48 | 109100 |
| 2024-08-07 | 46.92 | $26.16 | 128600 |
| 2024-08-06 | 41.14 | $25.34 | 118400 |
| 2024-08-05 | 37.25 | $24.85 | 167800 |
| 2024-08-02 | 40.74 | $25.52 | 375100 |
| 2024-08-01 | 49.81 | $26.89 | 89600 |
| 2024-07-31 | 48.05 | $26.67 | 90800 |
| 2024-07-30 | 56.45 | $27.65 | 131800 |
| 2024-07-29 | 56.45 | $27.65 | 63100 |
| 2024-07-26 | 55.22 | $27.48 | 52000 |
| 2024-07-25 | 54.58 | $27.39 | 96400 |
| 2024-07-24 | 53.38 | $27.22 | 60000 |
| 2024-07-23 | 53.38 | $27.22 | 83000 |
| 2024-07-22 | 53.45 | $27.23 | 152500 |
| 2024-07-19 | 45.70 | $26.16 | 37100 |
| 2024-07-18 | 50.07 | $26.75 | 80200 |
| 2024-07-17 | 52.07 | $27.00 | 140100 |
| 2024-07-16 | 46.99 | $26.37 | 51100 |
| 2024-07-15 | 47.83 | $26.48 | 96500 |
| 2024-07-12 | 52.01 | $27.00 | 75400 |
| 2024-07-11 | 52.18 | $27.02 | 146300 |
| 2024-07-10 | 49.32 | $26.65 | 105200 |
| 2024-07-09 | 46.02 | $26.25 | 110900 |
| 2024-07-08 | 41.08 | $25.71 | 141400 |
| 2024-07-05 | 34.56 | $25.09 | 236400 |
| 2024-07-03 | 32.26 | $24.89 | 65900 |
| 2024-07-02 | 34.88 | $25.34 | 101100 |
| 2024-07-01 | 30.98 | $25.01 | 179900 |
| 2024-06-28 | 28.13 | $24.78 | 240000 |
| 2024-06-27 | 29.97 | $25.14 | 197400 |
| 2024-06-26 | 29.97 | $25.14 | 129000 |
| 2024-06-25 | 32.59 | $25.63 | 72900 |
| 2024-06-24 | 35.94 | $26.18 | 130100 |
| 2024-06-21 | 30.64 | $25.75 | 95600 |
| 2024-06-20 | 29.09 | $25.63 | 65200 |
| 2024-06-18 | 30.21 | $25.84 | 107800 |
| 2024-06-17 | 28.97 | $25.74 | 123400 |
| 2024-06-14 | 25.17 | $25.44 | 132400 |
| 2024-06-13 | 26.42 | $25.72 | 124600 |
| 2024-06-12 | 27.98 | $26.05 | 192200 |
| 2024-06-11 | 28.71 | $26.20 | 80400 |
| 2024-06-10 | 29.75 | $26.41 | 109500 |
| 2024-06-07 | 31.55 | $26.76 | 85700 |
| 2024-06-06 | 33.13 | $27.05 | 66300 |
| 2024-06-05 | 33.74 | $27.16 | 72200 |
| 2024-06-04 | 35.90 | $27.54 | 57800 |
| 2024-06-03 | 36.85 | $27.70 | 96600 |
| 2024-05-31 | 37.55 | $27.82 | 146700 |
| 2024-05-30 | 33.95 | $27.46 | 266700 |
| 2024-05-29 | 28.28 | $26.94 | 109800 |
| 2024-05-28 | 29.44 | $27.19 | 220100 |
| 2024-05-24 | 29.81 | $27.27 | 95700 |
| 2024-05-23 | 31.60 | $27.65 | 104500 |
| 2024-05-22 | 34.45 | $28.20 | 116700 |
| 2024-05-21 | 35.44 | $28.38 | 131700 |
| 2024-05-20 | 40.35 | $29.18 | 137600 |
| 2024-05-17 | 43.58 | $29.63 | 140200 |
| 2024-05-16 | 42.81 | $29.55 | 130400 |
| 2024-05-15 | 38.07 | $29.08 | 68900 |
| 2024-05-14 | 33.03 | $28.63 | 55300 |
| 2024-05-13 | 31.14 | $28.47 | 72400 |
| 2024-05-10 | 31.56 | $28.55 | 75500 |
| 2024-05-09 | 32.73 | $28.77 | 68900 |
| 2024-05-08 | 34.14 | $29.03 | 70800 |
| 2024-05-07 | 34.41 | $29.08 | 83100 |
| 2024-05-06 | 36.57 | $29.47 | 69400 |
| 2024-05-03 | 32.66 | $29.09 | 125700 |
| 2024-05-02 | 34.58 | $29.45 | 122800 |
| 2024-05-01 | 33.45 | $29.34 | 149900 |
| 2024-04-30 | 23.23 | $28.45 | 62900 |
| 2024-04-29 | 24.02 | $28.65 | 112900 |
| 2024-04-26 | 24.45 | $28.76 | 75400 |
| 2024-04-25 | 22.90 | $28.63 | 167900 |
| 2024-04-24 | 23.39 | $28.77 | 141100 |
| 2024-04-23 | 25.97 | $29.45 | 115800 |
| 2024-04-22 | 21.36 | $29.07 | 80000 |
| 2024-04-19 | 21.39 | $29.08 | 87000 |
| 2024-04-18 | 19.36 | $28.91 | 139100 |
| 2024-04-17 | 20.27 | $29.22 | 192800 |
| 2024-04-16 | 21.09 | $29.49 | 255900 |
| 2024-04-15 | 22.06 | $29.80 | 153800 |
| 2024-04-12 | 23.55 | $30.25 | 201300 |
| 2024-04-11 | 25.77 | $30.85 | 380800 |
| 2024-04-10 | 26.85 | $31.12 | 254500 |
| 2024-04-09 | 29.12 | $31.65 | 80400 |
| 2024-04-08 | 30.08 | $31.86 | 95000 |
| 2024-04-05 | 29.56 | $31.81 | 73300 |
| 2024-04-04 | 29.56 | $31.81 | 68000 |
| 2024-04-03 | 29.37 | $31.79 | 86800 |
| 2024-04-02 | 29.18 | $31.77 | 108600 |
| 2024-04-01 | 31.97 | $32.48 | 89700 |
| 2024-03-28 | 29.45 | $32.20 | 302700 |
| 2024-03-27 | 32.52 | $32.95 | 127300 |
| 2024-03-26 | 30.31 | $32.71 | 66300 |
| 2024-03-25 | 30.04 | $32.68 | 103500 |
| 2024-03-22 | 30.34 | $32.76 | 63200 |
| 2024-03-21 | 32.92 | $33.42 | 98300 |
| 2024-03-20 | 35.25 | $33.96 | 59000 |
| 2024-03-19 | 30.11 | $33.37 | 61100 |
| 2024-03-18 | 30.27 | $33.41 | 113200 |
| 2024-03-15 | 32.48 | $33.97 | 118600 |
| 2024-03-14 | 33.23 | $34.15 | 71000 |
| 2024-03-13 | 35.14 | $34.60 | 90800 |
| 2024-03-12 | 35.61 | $34.71 | 80300 |
| 2024-03-11 | 35.16 | $34.65 | 89100 |
| 2024-03-08 | 33.83 | $34.47 | 65400 |
| 2024-03-07 | 33.76 | $34.46 | 94000 |
| 2024-03-06 | 33.62 | $34.44 | 115800 |
| 2024-03-05 | 33.85 | $34.51 | 121700 |
| 2024-03-04 | 34.33 | $34.66 | 103700 |
| 2024-03-01 | 35.79 | $35.11 | 124100 |
| 2024-02-29 | 35.79 | $35.11 | 190300 |
| 2024-02-28 | 39.01 | $36.08 | 162600 |
| 2024-02-27 | 41.42 | $36.74 | 206300 |
| 2024-02-26 | 40.14 | $36.50 | 197600 |
| 2024-02-23 | 38.77 | $36.24 | 534200 |
| 2024-02-22 | 53.41 | $39.51 | 88400 |
| 2024-02-21 | 48.68 | $38.67 | 92400 |
| 2024-02-20 | 53.27 | $39.42 | 64500 |
| 2024-02-16 | 54.84 | $39.66 | 231500 |
| 2024-02-15 | 54.25 | $39.55 | 85900 |
| 2024-02-14 | 51.24 | $39.00 | 105500 |
| 2024-02-13 | 51.59 | $39.06 | 72900 |
| 2024-02-12 | 55.26 | $39.67 | 71800 |
| 2024-02-09 | 55.51 | $39.71 | 76600 |
| 2024-02-08 | 51.79 | $38.98 | 74000 |
| 2024-02-07 | 49.08 | $38.49 | 55900 |
| 2024-02-06 | 51.73 | $38.96 | 69100 |
| 2024-02-05 | 45.20 | $37.87 | 96200 |
| 2024-02-02 | 42.70 | $37.50 | 102400 |
| 2024-02-01 | 44.97 | $37.93 | 133600 |
| 2024-01-31 | 42.54 | $37.57 | 132600 |
| 2024-01-30 | 44.08 | $37.87 | 87500 |
| 2024-01-29 | 46.47 | $38.32 | 70900 |
| 2024-01-26 | 45.54 | $38.17 | 74300 |
| 2024-01-25 | 41.24 | $37.51 | 180800 |
| 2024-01-24 | 45.19 | $38.28 | 79200 |
| 2024-01-23 | 44.60 | $38.19 | 67200 |
| 2024-01-22 | 43.51 | $38.02 | 129900 |
| 2024-01-19 | 41.25 | $37.67 | 184500 |
| 2024-01-18 | 42.03 | $37.84 | 193400 |
| 2024-01-17 | 46.20 | $38.70 | 140000 |
| 2024-01-16 | 46.82 | $38.82 | 190000 |
| 2024-01-12 | 51.43 | $39.67 | 160700 |
| 2024-01-11 | 53.68 | $40.05 | 177400 |
| 2024-01-10 | 55.82 | $40.40 | 113700 |
| 2024-01-09 | 66.34 | $41.87 | 123500 |
| 2024-01-08 | 71.29 | $42.44 | 173800 |
| 2024-01-05 | 66.55 | $41.30 | 123200 |
| 2024-01-04 | 67.57 | $41.41 | 120300 |
| 2024-01-03 | 66.50 | $41.17 | 80700 |
| 2024-01-02 | 68.01 | $41.34 | 189000 |
| 2023-12-29 | 64.95 | $40.65 | 72500 |
| 2023-12-28 | 65.46 | $40.71 | 150800 |
| 2023-12-27 | 65.02 | $40.61 | 93700 |
| 2023-12-26 | 62.81 | $40.12 | 59000 |
| 2023-12-22 | 61.78 | $39.90 | 77800 |
| 2023-12-21 | 58.55 | $39.25 | 83800 |
| 2023-12-20 | 57.29 | $39.01 | 141600 |
| 2023-12-19 | 61.68 | $39.60 | 104900 |
| 2023-12-18 | 60.05 | $39.27 | 109300 |
| 2023-12-15 | 62.98 | $39.65 | 261000 |
| 2023-12-14 | 68.31 | $40.29 | 121400 |
| 2023-12-13 | 68.11 | $40.24 | 154400 |
| 2023-12-12 | 65.23 | $39.55 | 155800 |
| 2023-12-11 | 64.52 | $39.39 | 162600 |
| 2023-12-08 | 65.31 | $39.49 | 120600 |
| 2023-12-07 | 64.44 | $39.28 | 70500 |
| 2023-12-06 | 63.96 | $39.16 | 77500 |
| 2023-12-05 | 62.45 | $38.79 | 145000 |
| 2023-12-04 | 60.62 | $38.36 | 111700 |
| 2023-12-01 | 58.16 | $37.81 | 92000 |
| 2023-11-30 | 56.36 | $37.43 | 82700 |
| 2023-11-29 | 54.05 | $36.96 | 64200 |
| 2023-11-28 | 55.48 | $37.20 | 74500 |
| 2023-11-27 | 57.40 | $37.52 | 122200 |
| 2023-11-24 | 55.04 | $37.01 | 31000 |
| 2023-11-22 | 55.04 | $37.01 | 75300 |
| 2023-11-21 | 54.41 | $36.87 | 247100 |
| 2023-11-20 | 57.22 | $37.39 | 191900 |
| 2023-11-17 | 57.87 | $37.51 | 79700 |
| 2023-11-16 | 55.67 | $36.96 | 167300 |
| 2023-11-15 | 59.49 | $37.67 | 179000 |
| 2023-11-14 | 58.30 | $37.36 | 234600 |
| 2023-11-13 | 54.28 | $36.38 | 77900 |
| 2023-11-10 | 54.11 | $36.34 | 180000 |
| 2023-11-09 | 53.73 | $36.25 | 174100 |
| 2023-11-08 | 55.88 | $36.70 | 122900 |
| 2023-11-07 | 63.19 | $38.07 | 100400 |
| 2023-11-06 | 63.31 | $38.09 | 511900 |
| 2023-11-03 | 59.73 | $37.06 | 272400 |
| 2023-11-02 | 47.85 | $34.53 | 140200 |
| 2023-11-01 | 39.86 | $33.33 | 121700 |
| 2023-10-31 | 40.40 | $33.44 | 238600 |
| 2023-10-30 | 36.07 | $32.86 | 245900 |
| 2023-10-27 | 27.52 | $31.87 | 361600 |
| 2023-10-26 | 30.32 | $32.59 | 134800 |
| 2023-10-25 | 30.99 | $32.75 | 231600 |
| 2023-10-24 | 35.47 | $33.72 | 230800 |
| 2023-10-23 | 38.35 | $34.25 | 223200 |
| 2023-10-20 | 43.12 | $35.01 | 300100 |
| 2023-10-19 | 37.59 | $34.44 | 199600 |
| 2023-10-18 | 36.77 | $34.36 | 213200 |
| 2023-10-17 | 41.56 | $35.10 | 147200 |
| 2023-10-16 | 37.59 | $34.72 | 143100 |
| 2023-10-13 | 37.59 | $34.72 | 77700 |
| 2023-10-12 | 39.77 | $35.06 | 378700 |
| 2023-10-11 | 41.60 | $35.33 | 79300 |
| 2023-10-10 | 41.73 | $35.35 | 124200 |
| 2023-10-09 | 41.10 | $35.28 | 116200 |
| 2023-10-06 | 43.00 | $35.58 | 136000 |
| 2023-10-05 | 36.69 | $34.90 | 613800 |
| 2023-10-04 | 26.19 | $33.98 | 62400 |
| 2023-10-03 | 24.64 | $33.86 | 159500 |
| 2023-10-02 | 27.07 | $34.40 | 155900 |
| 2023-09-29 | 27.79 | $34.55 | 94900 |
| 2023-09-28 | 22.83 | $34.17 | 92000 |
| 2023-09-27 | 23.35 | $34.30 | 38300 |
| 2023-09-26 | 23.91 | $34.44 | 106300 |
| 2023-09-25 | 25.01 | $34.71 | 85000 |
| 2023-09-22 | 27.49 | $35.27 | 86900 |
| 2023-09-21 | 26.12 | $35.16 | 128200 |
| 2023-09-20 | 28.44 | $35.66 | 47700 |
| 2023-09-19 | 28.73 | $35.72 | 75400 |
| 2023-09-18 | 29.84 | $35.95 | 102300 |
| 2023-09-15 | 31.39 | $36.26 | 82300 |
| 2023-09-14 | 29.94 | $36.13 | 70600 |
| 2023-09-13 | 29.61 | $36.10 | 73600 |
| 2023-09-12 | 29.74 | $36.13 | 204800 |
| 2023-09-11 | 32.24 | $36.68 | 51300 |
| 2023-09-08 | 34.02 | $37.04 | 90500 |
| 2023-09-07 | 35.14 | $37.26 | 64400 |
| 2023-09-06 | 35.14 | $37.26 | 122800 |
| 2023-09-05 | 34.88 | $37.23 | 73900 |
| 2023-09-01 | 39.08 | $38.06 | 40400 |
| 2023-08-31 | 37.62 | $37.89 | 76800 |
| 2023-08-30 | 36.34 | $37.74 | 62100 |
| 2023-08-29 | 36.57 | $37.79 | 92400 |
| 2023-08-28 | 36.10 | $37.73 | 83900 |
| 2023-08-25 | 35.72 | $37.68 | 107800 |
| 2023-08-24 | 33.29 | $37.36 | 245200 |
| 2023-08-23 | 37.16 | $38.29 | 122700 |
| 2023-08-22 | 37.09 | $38.28 | 341000 |
| 2023-08-21 | 39.59 | $38.84 | 476100 |
| 2023-08-18 | 39.38 | $38.81 | 83200 |
| 2023-08-17 | 39.69 | $38.88 | 75600 |
| 2023-08-16 | 39.94 | $38.94 | 92900 |
| 2023-08-15 | 40.34 | $39.04 | 93900 |
| 2023-08-14 | 41.13 | $39.24 | 105200 |
| 2023-08-11 | 41.44 | $39.32 | 157200 |
| 2023-08-10 | 42.85 | $39.69 | 147600 |
| 2023-08-09 | 37.79 | $38.76 | 267100 |
| 2023-08-08 | 38.59 | $38.99 | 1.1M |
| 2023-08-07 | 44.17 | $40.43 | 353500 |
| 2023-08-04 | 54.11 | $42.36 | 268200 |
| 2023-08-03 | 53.28 | $42.20 | 85700 |
| 2023-08-02 | 51.13 | $41.79 | 111200 |
| 2023-08-01 | 52.42 | $42.02 | 79000 |
| 2023-07-31 | 54.28 | $42.35 | 159500 |
| 2023-07-28 | 51.66 | $41.82 | 134600 |
| 2023-07-27 | 43.57 | $40.42 | 106200 |
| 2023-07-26 | 46.81 | $41.03 | 78300 |
| 2023-07-25 | 47.58 | $41.17 | 226800 |
| 2023-07-24 | 52.99 | $42.08 | 141000 |
| 2023-07-21 | 59.31 | $42.98 | 53800 |
| 2023-07-20 | 57.15 | $42.58 | 83700 |
| 2023-07-19 | 57.88 | $42.68 | 69400 |
| 2023-07-18 | 56.99 | $42.51 | 84900 |
| 2023-07-17 | 53.79 | $41.92 | 103100 |
| 2023-07-14 | 53.05 | $41.79 | 119300 |
| 2023-07-13 | 53.80 | $41.91 | 53500 |
| 2023-07-12 | 51.47 | $41.48 | 83500 |
| 2023-07-11 | 47.24 | $40.76 | 133000 |
| 2023-07-10 | 47.56 | $40.82 | 105600 |
| 2023-07-07 | 48.53 | $41.00 | 77600 |
| 2023-07-06 | 47.58 | $40.83 | 63300 |
| 2023-07-05 | 50.11 | $41.32 | 77600 |
| 2023-07-03 | 47.96 | $40.92 | 72300 |
| 2023-06-30 | 46.54 | $40.66 | 67800 |
| 2023-06-29 | 45.00 | $40.38 | 73100 |
| 2023-06-28 | 44.56 | $40.30 | 71900 |
| 2023-06-27 | 47.31 | $40.92 | 54700 |
| 2023-06-26 | 45.30 | $40.53 | 95800 |
| 2023-06-23 | 47.37 | $41.00 | 226200 |
| 2023-06-22 | 47.99 | $41.14 | 70500 |
| 2023-06-21 | 45.31 | $40.59 | 111200 |
| 2023-06-20 | 48.13 | $41.25 | 129000 |
| 2023-06-16 | 53.67 | $42.40 | 169000 |
| 2023-06-15 | 53.98 | $42.46 | 131700 |
| 2023-06-14 | 50.23 | $41.63 | 66600 |
| 2023-06-13 | 52.43 | $42.08 | 94400 |
| 2023-06-12 | 53.21 | $42.24 | 367400 |
| 2023-06-09 | 57.30 | $43.04 | 110900 |
| 2023-06-08 | 56.71 | $42.89 | 103700 |
| 2023-06-07 | 56.17 | $42.75 | 387400 |
| 2023-06-06 | 54.87 | $42.41 | 163400 |
| 2023-06-05 | 52.68 | $41.85 | 72000 |
| 2023-06-02 | 51.11 | $41.46 | 101000 |
| 2023-06-01 | 49.23 | $41.00 | 349800 |
| 2023-05-31 | 50.68 | $41.36 | 224200 |
| 2023-05-30 | 53.96 | $42.14 | 149300 |
| 2023-05-26 | 57.31 | $42.88 | 92200 |
| 2023-05-25 | 58.52 | $43.14 | 84500 |
| 2023-05-24 | 61.61 | $43.79 | 123300 |
| 2023-05-23 | 64.97 | $44.46 | 156000 |
| 2023-05-22 | 65.27 | $44.52 | 287600 |
| 2023-05-19 | 64.35 | $44.17 | 389900 |
| 2023-05-18 | 63.40 | $43.81 | 595400 |
| 2023-05-17 | 56.72 | $41.61 | 204700 |
| 2023-05-16 | 61.00 | $42.50 | 498200 |
| 2023-05-15 | 59.36 | $42.00 | 157900 |
| 2023-05-12 | 53.88 | $40.51 | 119800 |
| 2023-05-11 | 57.12 | $41.17 | 95900 |
| 2023-05-10 | 60.97 | $41.90 | 256200 |
| 2023-05-09 | 60.80 | $41.85 | 313800 |
| 2023-05-08 | 61.52 | $41.99 | 329300 |
| 2023-05-05 | 66.33 | $42.89 | 896500 |
| 2023-05-04 | 58.07 | $40.50 | 260500 |
| 2023-05-03 | 57.02 | $40.25 | 578800 |
| 2023-05-02 | 61.39 | $41.00 | 418900 |
| 2023-05-01 | 56.82 | $39.91 | 370400 |
| 2023-04-28 | 52.34 | $39.00 | 182100 |
| 2023-04-27 | 52.34 | $39.00 | 201000 |
| 2023-04-26 | 53.16 | $39.15 | 401900 |
| 2023-04-25 | 49.22 | $38.37 | 110400 |
| 2023-04-24 | 51.05 | $38.72 | 114800 |
| 2023-04-21 | 51.57 | $38.82 | 260300 |
| 2023-04-20 | 43.86 | $37.40 | 155000 |
| 2023-04-19 | 45.56 | $37.75 | 118000 |
| 2023-04-18 | 43.85 | $37.46 | 193400 |
| 2023-04-17 | 46.94 | $38.10 | 85400 |
| 2023-04-14 | 48.31 | $38.37 | 142000 |
| 2023-04-13 | 50.37 | $38.77 | 104000 |
| 2023-04-12 | 47.89 | $38.30 | 82100 |
| 2023-04-11 | 47.46 | $38.22 | 99900 |
| 2023-04-10 | 46.00 | $37.94 | 82300 |
| 2023-04-06 | 48.43 | $38.47 | 141900 |
| 2023-04-05 | 44.20 | $37.67 | 120000 |
| 2023-04-04 | 44.86 | $37.82 | 140500 |
| 2023-04-03 | 45.98 | $38.08 | 179600 |
| 2023-03-31 | 48.45 | $38.64 | 251000 |
| 2023-03-30 | 42.64 | $37.53 | 82600 |
| 2023-03-29 | 43.05 | $37.63 | 226000 |
| 2023-03-28 | 36.39 | $36.50 | 565600 |
| 2023-03-27 | 39.38 | $37.27 | 181800 |
| 2023-03-24 | 40.52 | $37.55 | 144100 |
| 2023-03-23 | 40.89 | $37.64 | 193000 |
| 2023-03-22 | 39.39 | $37.38 | 229100 |
| 2023-03-21 | 42.79 | $38.24 | 178100 |
| 2023-03-20 | 41.22 | $37.96 | 224500 |
| 2023-03-17 | 45.53 | $38.98 | 268400 |
| 2023-03-16 | 47.87 | $39.48 | 347500 |
| 2023-03-15 | 43.46 | $38.68 | 559500 |
| 2023-03-14 | 44.04 | $38.81 | 302200 |
| 2023-03-13 | 44.04 | $38.81 | 429500 |
| 2023-03-10 | 36.40 | $37.50 | 496500 |
| 2023-03-09 | 36.84 | $37.62 | 403700 |
| 2023-03-08 | 33.41 | $37.08 | 840300 |
| 2023-03-07 | 31.45 | $36.78 | 429600 |
| 2023-03-06 | 32.61 | $37.16 | 574800 |
| 2023-03-03 | 30.57 | $36.84 | 700100 |
| 2023-03-02 | 29.49 | $36.67 | 611700 |
| 2023-03-01 | 32.17 | $37.63 | 844600 |
| 2023-02-28 | 31.31 | $37.49 | 436800 |
| 2023-02-27 | 31.97 | $37.73 | 317200 |
| 2023-02-24 | 33.25 | $38.19 | 1.2M |
| 2023-02-23 | 37.79 | $39.64 | 277700 |
| 2023-02-22 | 37.79 | $39.64 | 268400 |
| 2023-02-21 | 34.91 | $39.12 | 167500 |
| 2023-02-17 | 35.85 | $39.43 | 135500 |
| 2023-02-16 | 34.83 | $39.24 | 208900 |
| 2023-02-15 | 37.11 | $40.01 | 260800 |
| 2023-02-14 | 37.84 | $40.25 | 428000 |
| 2023-02-13 | 39.92 | $40.92 | 401000 |
| 2023-02-10 | 37.98 | $40.52 | 295800 |
| 2023-02-09 | 37.31 | $40.38 | 685900 |
| 2023-02-08 | 48.80 | $43.58 | 93000 |
| 2023-02-07 | 47.95 | $43.40 | 92300 |
| 2023-02-06 | 47.25 | $43.25 | 161000 |
| 2023-02-03 | 43.24 | $42.42 | 339000 |
| 2023-02-02 | 47.27 | $43.40 | 111500 |
| 2023-02-01 | 48.45 | $43.67 | 94500 |
| 2023-01-31 | 50.67 | $44.17 | 64900 |
| 2023-01-30 | 48.98 | $43.79 | 64200 |
| 2023-01-27 | 50.72 | $44.19 | 107700 |
| 2023-01-26 | 52.40 | $44.57 | 69600 |
| 2023-01-25 | 52.28 | $44.54 | 84100 |
| 2023-01-24 | 54.48 | $45.05 | 107000 |
| 2023-01-23 | 59.95 | $46.22 | 132000 |
| 2023-01-20 | 58.60 | $45.82 | 120100 |
| 2023-01-19 | 59.41 | $45.99 | 64300 |
| 2023-01-18 | 69.19 | $47.82 | 174700 |
| 2023-01-17 | 70.27 | $48.00 | 152600 |
| 2023-01-13 | 66.67 | $46.69 | 125200 |
| 2023-01-12 | 66.44 | $46.61 | 67800 |
| 2023-01-11 | 67.29 | $46.76 | 115400 |
| 2023-01-10 | 67.07 | $46.68 | 144300 |
| 2023-01-09 | 62.56 | $45.12 | 169000 |
| 2023-01-06 | 58.77 | $44.02 | 65000 |
| 2023-01-05 | 58.11 | $43.84 | 92900 |
| 2023-01-04 | 57.83 | $43.76 | 95600 |
| 2023-01-03 | 60.72 | $44.35 | 104800 |
| 2022-12-30 | 60.86 | $44.38 | 103800 |
| 2022-12-29 | 61.62 | $44.54 | 307500 |
| 2022-12-28 | 58.76 | $43.60 | 246600 |
| 2022-12-27 | 56.13 | $42.80 | 213800 |
| 2022-12-23 | 53.99 | $42.19 | 93100 |
| 2022-12-22 | 54.32 | $42.27 | 62900 |
| 2022-12-21 | 53.41 | $42.00 | 173800 |
| 2022-12-20 | 47.90 | $40.49 | 271800 |
| 2022-12-19 | 44.51 | $39.67 | 134900 |
| 2022-12-16 | 45.86 | $40.06 | 254400 |
| 2022-12-15 | 49.55 | $41.07 | 304000 |
| 2022-12-14 | 48.13 | $40.71 | 667500 |
| 2022-12-13 | 41.42 | $39.16 | 281200 |
| 2022-12-12 | 37.71 | $38.41 | 250300 |
| 2022-12-09 | 32.46 | $37.44 | 282300 |
| 2022-12-08 | 33.54 | $37.83 | 146700 |
| 2022-12-07 | 33.06 | $37.74 | 134700 |
| 2022-12-06 | 34.42 | $38.25 | 215000 |
| 2022-12-05 | 36.28 | $38.92 | 321500 |
| 2022-12-02 | 41.11 | $40.45 | 112000 |
| 2022-12-01 | 39.20 | $40.07 | 114200 |
| 2022-11-30 | 37.69 | $39.77 | 181100 |
| 2022-11-29 | 34.42 | $39.14 | 180400 |
| 2022-11-28 | 37.70 | $40.24 | 110000 |
| 2022-11-25 | 39.11 | $40.68 | 37300 |
| 2022-11-23 | 39.66 | $40.85 | 100600 |
| 2022-11-22 | 37.96 | $40.50 | 101400 |
| 2022-11-21 | 37.82 | $40.47 | 82600 |
| 2022-11-18 | 39.33 | $41.00 | 105000 |
| 2022-11-17 | 39.20 | $40.97 | 83300 |
| 2022-11-16 | 40.59 | $41.47 | 84200 |
| 2022-11-15 | 41.22 | $41.70 | 107200 |
| 2022-11-14 | 41.44 | $41.78 | 128100 |
| 2022-11-11 | 41.51 | $41.81 | 88300 |
| 2022-11-10 | 40.28 | $41.46 | 260800 |
| 2022-11-09 | 35.22 | $40.09 | 348000 |
| 2022-11-08 | 37.51 | $41.13 | 335900 |
| 2022-11-07 | 37.83 | $41.27 | 399500 |
| 2022-11-04 | 41.31 | $42.75 | 435300 |
| 2022-11-03 | 48.48 | $45.25 | 213600 |
| 2022-11-02 | 50.69 | $45.91 | 274000 |
| 2022-11-01 | 52.76 | $46.51 | 289800 |
| 2022-10-31 | 49.60 | $45.54 | 210100 |
| 2022-10-28 | 49.40 | $45.48 | 126800 |
| 2022-10-27 | 48.16 | $45.10 | 63500 |
| 2022-10-26 | 50.93 | $45.99 | 202500 |
| 2022-10-25 | 48.23 | $45.14 | 66400 |
| 2022-10-24 | 47.59 | $44.94 | 78000 |
| 2022-10-21 | 45.67 | $44.34 | 117700 |
| 2022-10-20 | 42.10 | $43.28 | 95600 |
| 2022-10-19 | 43.72 | $43.91 | 131100 |
| 2022-10-18 | 48.47 | $45.60 | 116500 |
| 2022-10-17 | 45.05 | $44.58 | 115900 |
| 2022-10-14 | 40.99 | $43.47 | 102900 |
| 2022-10-13 | 39.93 | $43.19 | 173500 |
| 2022-10-12 | 35.65 | $42.10 | 114300 |
| 2022-10-11 | 34.88 | $41.91 | 100200 |
| 2022-10-10 | 33.24 | $41.50 | 233000 |
| 2022-10-07 | 34.86 | $42.30 | 153600 |
| 2022-10-06 | 37.59 | $43.55 | 205500 |
| 2022-10-05 | 39.15 | $44.22 | 58700 |
| 2022-10-04 | 41.59 | $45.22 | 160800 |
| 2022-10-03 | 32.04 | $42.85 | 241100 |
| 2022-09-30 | 31.09 | $42.64 | 153500 |
| 2022-09-29 | 29.44 | $42.27 | 128500 |
| 2022-09-28 | 30.60 | $42.89 | 122900 |
| 2022-09-27 | 28.88 | $42.49 | 119700 |
| 2022-09-26 | 28.45 | $42.39 | 171300 |
| 2022-09-23 | 30.45 | $43.55 | 148200 |
| 2022-09-22 | 33.55 | $45.16 | 164800 |
| 2022-09-21 | 35.42 | $46.04 | 180500 |
| 2022-09-20 | 38.26 | $47.27 | 190000 |
| 2022-09-19 | 38.38 | $47.32 | 220800 |
| 2022-09-16 | 40.25 | $48.11 | 130300 |
| 2022-09-15 | 41.47 | $48.61 | 77300 |
| 2022-09-14 | 42.37 | $48.98 | 145200 |
| 2022-09-13 | 42.87 | $49.19 | 125100 |
| 2022-09-12 | 50.44 | $51.99 | 464700 |
| 2022-09-09 | 35.68 | $48.16 | 168200 |
| 2022-09-08 | 36.79 | $48.57 | 198800 |
| 2022-09-07 | 35.25 | $48.24 | 128700 |
| 2022-09-06 | 36.01 | $48.54 | 145800 |
| 2022-09-02 | 38.94 | $49.64 | 106900 |
| 2022-09-01 | 38.72 | $49.59 | 76200 |
| 2022-08-31 | 39.98 | $50.06 | 89500 |
| 2022-08-30 | 39.70 | $49.99 | 76600 |
| 2022-08-29 | 39.66 | $49.98 | 130500 |
| 2022-08-26 | 39.93 | $50.09 | 156300 |
| 2022-08-25 | 43.17 | $51.41 | 145300 |
| 2022-08-24 | 44.42 | $51.89 | 194200 |
| 2022-08-23 | 39.20 | $50.39 | 367900 |
| 2022-08-22 | 40.04 | $50.74 | 233100 |
| 2022-08-19 | 43.55 | $52.14 | 256500 |
| 2022-08-18 | 43.79 | $52.23 | 171800 |
| 2022-08-17 | 47.73 | $53.68 | 123200 |
| 2022-08-16 | 50.53 | $54.62 | 106000 |
| 2022-08-15 | 52.20 | $55.16 | 135500 |
| 2022-08-12 | 49.53 | $54.25 | 100800 |
| 2022-08-11 | 49.29 | $54.17 | 91000 |
| 2022-08-10 | 50.56 | $54.62 | 98200 |
| 2022-08-09 | 46.65 | $53.27 | 152200 |
| 2022-08-08 | 48.91 | $54.10 | 151400 |
| 2022-08-05 | 50.59 | $54.70 | 283500 |
| 2022-08-04 | 45.22 | $52.90 | 180100 |
| 2022-08-03 | 44.58 | $52.70 | 167500 |
| 2022-08-02 | 39.62 | $51.21 | 222900 |
| 2022-08-01 | 38.68 | $50.94 | 289100 |
| 2022-07-29 | 38.58 | $50.91 | 178100 |
| 2022-07-28 | 40.98 | $52.03 | 156000 |
| 2022-07-27 | 42.81 | $52.84 | 226900 |
| 2022-07-26 | 40.47 | $52.09 | 367300 |
| 2022-07-25 | 39.97 | $51.93 | 397400 |
| 2022-07-22 | 45.29 | $54.29 | 139600 |
| 2022-07-21 | 50.59 | $56.25 | 259000 |
| 2022-07-20 | 51.09 | $56.42 | 221600 |
| 2022-07-19 | 51.76 | $56.66 | 470500 |
| 2022-07-18 | 43.98 | $54.01 | 165800 |
| 2022-07-15 | 43.29 | $53.80 | 138000 |
| 2022-07-14 | 40.26 | $52.89 | 116000 |
| 2022-07-13 | 43.20 | $54.11 | 142200 |
| 2022-07-12 | 43.67 | $54.30 | 143600 |
| 2022-07-11 | 48.63 | $56.17 | 70300 |
| 2022-07-08 | 48.94 | $56.28 | 155800 |
| 2022-07-07 | 48.99 | $56.30 | 112400 |
| 2022-07-06 | 50.28 | $56.79 | 103000 |
| 2022-07-05 | 52.46 | $57.60 | 310900 |
| 2022-07-01 | 50.16 | $56.69 | 182900 |
| 2022-06-30 | 47.81 | $55.80 | 212200 |
| 2022-06-29 | 47.34 | $55.62 | 220200 |
| 2022-06-28 | 47.96 | $55.89 | 156800 |
| 2022-06-27 | 47.98 | $55.90 | 155700 |
| 2022-06-24 | 47.66 | $55.76 | 217100 |
| 2022-06-23 | 44.08 | $54.24 | 370900 |
| 2022-06-22 | 42.64 | $53.65 | 521900 |
| 2022-06-21 | 47.26 | $56.00 | 219900 |
| 2022-06-17 | 41.83 | $53.87 | 314700 |
| 2022-06-16 | 37.31 | $52.30 | 294400 |
| 2022-06-15 | 40.02 | $53.74 | 126800 |
| 2022-06-14 | 37.63 | $52.94 | 171400 |
| 2022-06-13 | 39.46 | $53.92 | 257400 |
| 2022-06-10 | 42.81 | $55.58 | 253200 |
| 2022-06-09 | 46.54 | $57.23 | 157500 |
| 2022-06-08 | 47.89 | $57.79 | 186700 |
| 2022-06-07 | 46.50 | $57.26 | 266300 |
| 2022-06-06 | 44.26 | $56.42 | 132800 |
| 2022-06-03 | 45.35 | $56.93 | 247600 |
| 2022-06-02 | 43.42 | $56.19 | 243200 |
| 2022-06-01 | 40.62 | $55.15 | 199100 |
| 2022-05-31 | 40.24 | $55.01 | 167800 |
| 2022-05-27 | 44.26 | $57.11 | 171300 |
| 2022-05-26 | 40.76 | $55.80 | 101300 |
| 2022-05-25 | 39.65 | $55.40 | 186400 |
| 2022-05-24 | 39.28 | $55.26 | 158800 |
| 2022-05-23 | 39.28 | $55.26 | 368800 |
| 2022-05-20 | 41.06 | $56.34 | 195100 |
| 2022-05-19 | 42.08 | $56.95 | 252600 |
| 2022-05-18 | 38.86 | $55.59 | 351800 |
| 2022-05-17 | 42.81 | $57.97 | 563600 |
| 2022-05-16 | 44.37 | $58.83 | 280600 |
| 2022-05-13 | 45.09 | $59.23 | 797200 |
| 2022-05-12 | 40.56 | $57.26 | 452800 |
| 2022-05-11 | 39.04 | $56.63 | 275200 |
| 2022-05-10 | 40.77 | $57.73 | 690100 |
| 2022-05-09 | 37.98 | $56.56 | 490500 |
| 2022-05-06 | 43.09 | $59.66 | 279800 |
| 2022-05-05 | 43.22 | $59.73 | 236700 |
| 2022-05-04 | 46.56 | $61.56 | 180000 |
| 2022-05-03 | 47.79 | $62.20 | 292400 |
| 2022-05-02 | 42.79 | $59.97 | 389800 |
| 2022-04-29 | 38.29 | $58.18 | 738700 |
| 2022-04-28 | 39.82 | $59.10 | 319000 |
| 2022-04-27 | 41.16 | $59.89 | 497700 |
| 2022-04-26 | 44.07 | $61.52 | 260400 |
| 2022-04-25 | 48.94 | $63.93 | 296800 |
| 2022-04-22 | 49.02 | $63.97 | 380100 |
| 2022-04-21 | 50.10 | $64.49 | 168400 |
| 2022-04-20 | 50.80 | $64.83 | 190000 |
| 2022-04-19 | 48.46 | $63.66 | 224900 |
| 2022-04-18 | 50.79 | $64.85 | 104400 |
| 2022-04-14 | 54.72 | $66.72 | 294200 |
| 2022-04-13 | 53.15 | $65.87 | 287500 |
| 2022-04-12 | 53.67 | $66.12 | 203100 |
| 2022-04-11 | 56.50 | $67.47 | 328300 |
| 2022-04-08 | 62.59 | $70.10 | 782000 |
| 2022-04-07 | 66.45 | $71.59 | 292500 |
| 2022-04-06 | 65.15 | $70.64 | 541200 |
| 2022-04-05 | 62.39 | $68.75 | 700500 |
| 2022-04-04 | 59.56 | $66.99 | 332100 |
| 2022-04-01 | 56.26 | $65.13 | 881300 |
| 2022-03-31 | 49.73 | $62.02 | 215500 |
| 2022-03-30 | 55.38 | $64.26 | 213900 |
| 2022-03-29 | 53.29 | $63.33 | 129400 |
| 2022-03-28 | 51.62 | $62.61 | 124100 |
| 2022-03-25 | 50.60 | $62.17 | 145800 |
| 2022-03-24 | 51.52 | $62.56 | 189000 |
| 2022-03-23 | 53.48 | $63.39 | 262300 |
| 2022-03-22 | 50.82 | $62.15 | 199800 |
| 2022-03-21 | 48.80 | $61.25 | 240400 |
| 2022-03-18 | 53.18 | $63.15 | 273800 |
| 2022-03-17 | 53.64 | $63.34 | 182200 |
| 2022-03-16 | 52.43 | $62.75 | 208800 |
| 2022-03-15 | 46.63 | $60.16 | 299800 |
| 2022-03-14 | 48.32 | $60.94 | 366100 |
| 2022-03-11 | 45.74 | $59.86 | 232600 |
| 2022-03-10 | 46.06 | $60.02 | 190200 |
| 2022-03-09 | 47.66 | $60.82 | 231900 |
| 2022-03-08 | 43.89 | $59.19 | 511300 |
| 2022-03-07 | 43.44 | $59.00 | 462300 |
| 2022-03-04 | 48.17 | $61.44 | 256500 |
| 2022-03-03 | 49.25 | $61.96 | 214200 |
| 2022-03-02 | 54.85 | $64.44 | 304900 |
| 2022-03-01 | 59.69 | $66.30 | 366500 |
| 2022-02-28 | 59.56 | $66.23 | 355000 |
| 2022-02-25 | 58.69 | $65.74 | 342800 |
| 2022-02-24 | 58.38 | $65.56 | 319700 |
| 2022-02-23 | 56.27 | $64.35 | 234700 |
| 2022-02-22 | 57.93 | $65.07 | 275500 |
| 2022-02-18 | 60.87 | $66.31 | 150600 |
| 2022-02-17 | 62.30 | $66.90 | 178600 |
| 2022-02-16 | 63.32 | $67.33 | 286000 |
| 2022-02-15 | 62.57 | $66.78 | 503700 |
| 2022-02-14 | 59.31 | $64.51 | 184000 |
| 2022-02-11 | 60.57 | $65.08 | 207300 |
| 2022-02-10 | 65.54 | $67.22 | 387000 |
| 2022-02-09 | 65.14 | $66.91 | 238300 |
| 2022-02-08 | 64.51 | $66.40 | 203400 |
| 2022-02-07 | 65.33 | $66.77 | 241500 |
| 2022-02-04 | 65.93 | $67.05 | 556600 |
| 2022-02-03 | 62.47 | $64.10 | 331000 |
| 2022-02-02 | 65.92 | $65.70 | 434000 |
| 2022-02-01 | 72.57 | $68.50 | 522800 |
| 2022-01-31 | 71.60 | $67.50 | 697600 |
| 2022-01-28 | 71.55 | $67.45 | 969500 |
| 2022-01-27 | 69.44 | $65.30 | 2.8M |
| 2022-01-26 | 49.77 | $53.32 | 677400 |
| 2022-01-25 | 49.82 | $53.34 | 418200 |
| 2022-01-24 | 52.66 | $54.45 | 584500 |
| 2022-01-21 | 60.71 | $57.17 | 943000 |
| 2022-01-20 | 59.16 | $56.46 | 871500 |
| 2022-01-19 | 55.14 | $54.76 | 305300 |
| 2022-01-18 | 52.75 | $53.84 | 308900 |
| 2022-01-14 | 56.98 | $55.19 | 436200 |
| 2022-01-13 | 47.92 | $52.11 | 287100 |
| 2022-01-12 | 47.68 | $52.04 | 218500 |
| 2022-01-11 | 48.77 | $52.40 | 146900 |
| 2022-01-10 | 45.20 | $51.32 | 217300 |
| 2022-01-07 | 46.63 | $51.82 | 196200 |
| 2022-01-06 | 46.69 | $51.84 | 160400 |
| 2022-01-05 | 46.41 | $51.75 | 255800 |
| 2022-01-04 | 53.67 | $54.23 | 145800 |
| 2022-01-03 | 55.91 | $54.90 | 305900 |
| 2021-12-31 | 56.68 | $55.13 | 191400 |
| 2021-12-30 | 57.84 | $55.48 | 231300 |
| 2021-12-29 | 56.06 | $54.75 | 95400 |
| 2021-12-28 | 56.25 | $54.81 | 157300 |
| 2021-12-27 | 58.54 | $55.56 | 92700 |
| 2021-12-23 | 59.71 | $55.94 | 236900 |
| 2021-12-22 | 58.80 | $55.50 | 102700 |
| 2021-12-21 | 59.79 | $55.84 | 220500 |
| 2021-12-20 | 55.90 | $53.96 | 234800 |
| 2021-12-17 | 57.62 | $54.57 | 623200 |
| 2021-12-16 | 55.84 | $53.73 | 285700 |
| 2021-12-15 | 52.82 | $52.38 | 399500 |
| 2021-12-14 | 47.55 | $50.29 | 290300 |
| 2021-12-13 | 45.07 | $49.40 | 266700 |
| 2021-12-10 | 44.05 | $49.04 | 285700 |
| 2021-12-09 | 45.68 | $49.77 | 399400 |
| 2021-12-08 | 49.19 | $51.25 | 245000 |
| 2021-12-07 | 50.63 | $51.83 | 390500 |
| 2021-12-06 | 43.93 | $49.35 | 392100 |
| 2021-12-03 | 36.23 | $47.03 | 434900 |
| 2021-12-02 | 39.00 | $48.29 | 290000 |
| 2021-12-01 | 39.00 | $48.29 | 189300 |
| 2021-11-30 | 39.62 | $48.58 | 149400 |
| 2021-11-29 | 38.52 | $48.24 | 200800 |
| 2021-11-26 | 39.74 | $48.84 | 188700 |
| 2021-11-24 | 41.35 | $49.62 | 131300 |
| 2021-11-23 | 37.78 | $48.46 | 328100 |
| 2021-11-22 | 39.43 | $49.30 | 203600 |
| 2021-11-19 | 44.14 | $51.46 | 242300 |
| 2021-11-18 | 41.14 | $50.49 | 228700 |
| 2021-11-17 | 42.64 | $51.16 | 802000 |
| 2021-11-16 | 45.31 | $52.30 | 201200 |
| 2021-11-15 | 46.50 | $52.79 | 218200 |
| 2021-11-12 | 46.57 | $52.82 | 174100 |
| 2021-11-11 | 47.92 | $53.40 | 226400 |
| 2021-11-10 | 50.00 | $54.28 | 190300 |
| 2021-11-09 | 55.64 | $56.44 | 180900 |
| 2021-11-08 | 57.58 | $57.12 | 326200 |
| 2021-11-05 | 50.76 | $54.28 | 311300 |
| 2021-11-04 | 54.76 | $55.64 | 328100 |
| 2021-11-03 | 56.90 | $56.32 | 333900 |
| 2021-11-02 | 51.52 | $54.28 | 190600 |
| 2021-11-01 | 51.88 | $54.40 | 143900 |
| 2021-10-29 | 47.79 | $52.99 | 147300 |
| 2021-10-28 | 46.69 | $52.63 | 106200 |
| 2021-10-27 | 43.81 | $51.71 | 89200 |
| 2021-10-26 | 45.83 | $52.50 | 152400 |
| 2021-10-25 | 42.83 | $51.55 | 141900 |
| 2021-10-22 | 40.79 | $50.93 | 142600 |
| 2021-10-21 | 43.17 | $51.94 | 188700 |
| 2021-10-20 | 42.12 | $51.61 | 134400 |
| 2021-10-19 | 43.96 | $52.40 | 94600 |
| 2021-10-18 | 41.66 | $51.65 | 181200 |
| 2021-10-15 | 46.15 | $53.52 | 107600 |
| 2021-10-14 | 47.97 | $54.21 | 249200 |
| 2021-10-13 | 47.63 | $54.09 | 435100 |
| 2021-10-12 | 33.97 | $50.09 | 201500 |
| 2021-10-11 | 32.38 | $49.71 | 161300 |
| 2021-10-08 | 32.58 | $49.81 | 94200 |
| 2021-10-07 | 33.40 | $50.24 | 262900 |
| 2021-10-06 | 30.40 | $49.47 | 331600 |
| 2021-10-05 | 32.38 | $50.57 | 364100 |
| 2021-10-04 | 33.51 | $51.17 | 324100 |
| 2021-10-01 | 38.70 | $53.59 | 165900 |
| 2021-09-30 | 34.82 | $52.61 | 287400 |
| 2021-09-29 | 33.01 | $52.17 | 161000 |
| 2021-09-28 | 34.22 | $52.76 | 181200 |
| 2021-09-27 | 37.38 | $54.19 | 190200 |
| 2021-09-24 | 34.40 | $53.45 | 149300 |
| 2021-09-23 | 35.87 | $54.12 | 154300 |
| 2021-09-22 | 35.32 | $53.98 | 210600 |
| 2021-09-21 | 35.44 | $54.04 | 240800 |
| 2021-09-20 | 37.06 | $54.83 | 186200 |
| 2021-09-17 | 38.78 | $55.64 | 294000 |
| 2021-09-16 | 37.59 | $55.29 | 182700 |
| 2021-09-15 | 37.93 | $55.46 | 528900 |
| 2021-09-14 | 40.71 | $56.81 | 168300 |
| 2021-09-13 | 42.85 | $57.78 | 207400 |
| 2021-09-10 | 43.64 | $58.13 | 322600 |
| 2021-09-09 | 47.92 | $59.92 | 186500 |
| 2021-09-08 | 50.63 | $60.95 | 185500 |
| 2021-09-07 | 50.66 | $60.96 | 201900 |
| 2021-09-03 | 48.78 | $60.22 | 151100 |
| 2021-09-02 | 51.02 | $61.12 | 446400 |
| 2021-09-01 | 45.69 | $59.10 | 215300 |
| 2021-08-31 | 44.90 | $58.82 | 879700 |
| 2021-08-30 | 31.95 | $54.97 | 142500 |
| 2021-08-27 | 33.77 | $55.90 | 204400 |
| 2021-08-26 | 34.80 | $56.41 | 225600 |
| 2021-08-25 | 36.08 | $57.03 | 339100 |
| 2021-08-24 | 36.30 | $57.14 | 426600 |
| 2021-08-23 | 36.66 | $57.32 | 205500 |
| 2021-08-20 | 29.83 | $55.43 | 483500 |
| 2021-08-19 | 31.63 | $56.48 | 282600 |
| 2021-08-18 | 36.84 | $59.07 | 216200 |
| 2021-08-17 | 37.86 | $59.52 | 217000 |
| 2021-08-16 | 33.93 | $58.51 | 241000 |
| 2021-08-13 | 34.30 | $58.69 | 198200 |
| 2021-08-12 | 34.66 | $58.87 | 198800 |
| 2021-08-11 | 33.34 | $58.51 | 122500 |
| 2021-08-10 | 34.53 | $59.16 | 152000 |
| 2021-08-09 | 35.07 | $59.45 | 257300 |
| 2021-08-06 | 36.33 | $60.14 | 166700 |
| 2021-08-05 | 36.08 | $60.06 | 227400 |
| 2021-08-04 | 37.26 | $60.73 | 461800 |
| 2021-08-03 | 37.73 | $61.00 | 147400 |
| 2021-08-02 | 38.53 | $61.46 | 293700 |
| 2021-07-30 | 35.97 | $60.54 | 148800 |
| 2021-07-29 | 35.97 | $60.54 | 162000 |
| 2021-07-28 | 36.76 | $61.07 | 445400 |
| 2021-07-27 | 34.96 | $60.37 | 323000 |
| 2021-07-26 | 34.22 | $60.08 | 141700 |
| 2021-07-23 | 33.81 | $59.91 | 173300 |
| 2021-07-22 | 34.05 | $60.11 | 167600 |
| 2021-07-21 | 34.74 | $60.70 | 479600 |
| 2021-07-20 | 32.86 | $59.85 | 385600 |
| 2021-07-19 | 33.13 | $60.10 | 1.4M |
Williams %R Williams
Momentum indicator similar to RSI, inverted scale
Latest Value
-45.02
2026-07-16
Close Price
$29.60
Vol: 200610
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-56.11
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-16 | -45.02 | $29.60 | 200610 |
| 2026-07-15 | -48.31 | $29.48 | 81700 |
| 2026-07-14 | -48.65 | $29.47 | 169337 |
| 2026-07-13 | -37.50 | $29.80 | 156907 |
| 2026-07-10 | -21.62 | $30.27 | 136739 |
| 2026-07-09 | -10.81 | $30.59 | 119133 |
| 2026-07-08 | -3.33 | $30.81 | 98746 |
| 2026-07-07 | -9.18 | $30.58 | 156200 |
| 2026-07-06 | -5.58 | $30.35 | 101600 |
| 2026-07-02 | -3.02 | $30.39 | 159237 |
| 2026-07-01 | -20.94 | $29.60 | 293721 |
| 2026-06-30 | -9.73 | $29.98 | 166200 |
| 2026-06-29 | -2.14 | $29.67 | 122617 |
| 2026-06-26 | -2.29 | $29.48 | 130100 |
| 2026-06-25 | -20.33 | $28.84 | 112443 |
| 2026-06-24 | -13.28 | $29.01 | 153112 |
| 2026-06-23 | -11.62 | $29.05 | 149700 |
| 2026-06-22 | -16.18 | $28.94 | 138500 |
| 2026-06-18 | -42.74 | $28.30 | 159500 |
| 2026-06-17 | -35.04 | $28.37 | 125300 |
| 2026-06-16 | -39.52 | $28.18 | 200000 |
| 2026-06-15 | -23.02 | $28.66 | 383500 |
| 2026-06-12 | -6.42 | $28.90 | 91349 |
| 2026-06-11 | -4.91 | $28.94 | 161242 |
| 2026-06-10 | -17.36 | $28.61 | 291518 |
| 2026-06-09 | -18.50 | $28.27 | 192521 |
| 2026-06-08 | -37.89 | $27.83 | 214729 |
| 2026-06-05 | -51.22 | $28.02 | 138611 |
| 2026-06-04 | -48.48 | $28.11 | 148928 |
| 2026-06-03 | -66.77 | $27.51 | 404700 |
| 2026-06-02 | -74.09 | $27.27 | 303524 |
| 2026-06-01 | -65.85 | $27.54 | 214500 |
| 2026-05-29 | -41.16 | $28.35 | 117841 |
| 2026-05-28 | -42.07 | $28.32 | 93241 |
| 2026-05-27 | -60.06 | $27.73 | 156226 |
| 2026-05-26 | -61.89 | $27.67 | 69614 |
| 2026-05-22 | -67.38 | $27.49 | 123617 |
| 2026-05-21 | -58.84 | $27.77 | 193846 |
| 2026-05-20 | -70.12 | $27.40 | 146249 |
| 2026-05-19 | -94.21 | $26.61 | 177425 |
| 2026-05-18 | -91.77 | $26.69 | 212600 |
| 2026-05-15 | -98.88 | $27.05 | 152100 |
| 2026-05-14 | -86.67 | $27.49 | 130546 |
| 2026-05-13 | -61.18 | $28.14 | 378600 |
| 2026-05-12 | -92.94 | $27.33 | 107000 |
| 2026-05-11 | -88.24 | $27.45 | 194448 |
| 2026-05-08 | -43.53 | $28.59 | 88700 |
| 2026-05-07 | -74.67 | $27.73 | 288100 |
| 2026-05-06 | -32.31 | $28.81 | 91800 |
| 2026-05-05 | -53.85 | $28.39 | 75950 |
| 2026-05-04 | -50.26 | $28.46 | 309500 |
| 2026-05-01 | -77.63 | $28.00 | 107800 |
| 2026-04-30 | -85.09 | $27.83 | 189300 |
| 2026-04-29 | -86.04 | $27.86 | 222800 |
| 2026-04-28 | -82.26 | $28.42 | 139900 |
| 2026-04-27 | -80.24 | $28.47 | 141400 |
| 2026-04-24 | -75.00 | $28.60 | 102900 |
| 2026-04-23 | -72.55 | $28.68 | 106300 |
| 2026-04-22 | -59.72 | $29.14 | 82800 |
| 2026-04-21 | -72.81 | $28.91 | 180200 |
| 2026-04-20 | -70.39 | $29.28 | 67800 |
| 2026-04-17 | -71.92 | $29.28 | 91100 |
| 2026-04-16 | -81.67 | $28.86 | 120900 |
| 2026-04-15 | -77.04 | $29.16 | 131100 |
| 2026-04-14 | -83.39 | $28.88 | 176700 |
| 2026-04-13 | -89.30 | $28.56 | 131800 |
| 2026-04-10 | -97.09 | $28.40 | 137100 |
| 2026-04-09 | -93.98 | $28.56 | 112200 |
| 2026-04-08 | -87.91 | $28.89 | 92700 |
| 2026-04-07 | -88.02 | $28.93 | 249500 |
| 2026-04-06 | -86.22 | $29.40 | 97100 |
| 2026-04-02 | -85.83 | $29.42 | 176200 |
| 2026-04-01 | -81.47 | $29.76 | 348300 |
| 2026-03-31 | -77.27 | $30.00 | 463100 |
| 2026-03-30 | -97.55 | $28.84 | 134600 |
| 2026-03-27 | -97.86 | $28.93 | 371300 |
| 2026-03-26 | -93.88 | $29.97 | 176100 |
| 2026-03-25 | -79.75 | $30.64 | 381000 |
| 2026-03-24 | -97.60 | $29.80 | 617400 |
| 2026-03-23 | -93.94 | $31.90 | 99500 |
| 2026-03-20 | -91.56 | $32.01 | 134800 |
| 2026-03-19 | -80.30 | $32.53 | 96100 |
| 2026-03-18 | -88.10 | $32.17 | 70500 |
| 2026-03-17 | -64.72 | $33.25 | 80000 |
| 2026-03-16 | -76.62 | $32.70 | 64300 |
| 2026-03-13 | -98.05 | $31.71 | 177000 |
| 2026-03-12 | -97.73 | $31.93 | 291800 |
| 2026-03-11 | -92.39 | $32.60 | 191000 |
| 2026-03-10 | -76.90 | $33.21 | 81200 |
| 2026-03-09 | -80.71 | $33.06 | 83900 |
| 2026-03-06 | -87.60 | $32.92 | 130000 |
| 2026-03-05 | -75.46 | $33.38 | 180700 |
| 2026-03-04 | -67.28 | $33.69 | 96100 |
| 2026-03-03 | -84.17 | $33.05 | 99000 |
| 2026-03-02 | -66.98 | $34.09 | 75700 |
| 2026-02-27 | -80.37 | $33.66 | 65900 |
| 2026-02-26 | -85.67 | $33.49 | 178200 |
| 2026-02-25 | -71.15 | $34.02 | 118300 |
| 2026-02-24 | -60.26 | $34.36 | 258400 |
| 2026-02-23 | -61.34 | $33.87 | 73100 |
| 2026-02-20 | -66.49 | $33.77 | 71300 |
| 2026-02-19 | -45.36 | $34.18 | 45000 |
| 2026-02-18 | -24.23 | $34.59 | 119200 |
| 2026-02-17 | -38.57 | $33.93 | 151600 |
| 2026-02-13 | -38.91 | $33.92 | 116500 |
| 2026-02-12 | -55.63 | $33.43 | 78200 |
| 2026-02-11 | -34.13 | $34.06 | 64900 |
| 2026-02-10 | -38.57 | $33.93 | 46900 |
| 2026-02-09 | -49.83 | $33.60 | 45000 |
| 2026-02-06 | -58.02 | $33.36 | 71200 |
| 2026-02-05 | -57.34 | $33.38 | 76800 |
| 2026-02-04 | -14.68 | $34.63 | 109400 |
| 2026-02-03 | -15.70 | $34.60 | 161500 |
| 2026-02-02 | -24.78 | $34.23 | 65500 |
| 2026-01-30 | -35.22 | $33.88 | 95500 |
| 2026-01-29 | -27.76 | $34.13 | 57000 |
| 2026-01-28 | -28.66 | $34.10 | 55300 |
| 2026-01-27 | -12.54 | $34.64 | 90900 |
| 2026-01-26 | -8.71 | $34.54 | 59800 |
| 2026-01-23 | -13.23 | $34.40 | 109300 |
| 2026-01-22 | -5.28 | $34.40 | 122300 |
| 2026-01-21 | -36.10 | $33.48 | 162300 |
| 2026-01-20 | -34.01 | $33.48 | 230300 |
| 2026-01-16 | -32.43 | $33.52 | 154300 |
| 2026-01-15 | -13.04 | $34.03 | 102100 |
| 2026-01-14 | -0.59 | $34.12 | 223900 |
| 2026-01-13 | -20.75 | $33.25 | 158800 |
| 2026-01-12 | -25.16 | $33.11 | 122100 |
| 2026-01-09 | -25.16 | $33.11 | 96900 |
| 2026-01-08 | -28.93 | $32.99 | 102600 |
| 2026-01-07 | -27.36 | $33.04 | 79100 |
| 2026-01-06 | -43.71 | $32.52 | 155100 |
| 2026-01-05 | -23.86 | $32.74 | 244500 |
| 2026-01-02 | -15.15 | $32.97 | 72100 |
| 2025-12-31 | -25.38 | $32.70 | 49700 |
| 2025-12-30 | -28.79 | $32.61 | 77000 |
| 2025-12-29 | -4.78 | $33.12 | 104400 |
| 2025-12-26 | -8.00 | $33.03 | 61200 |
| 2025-12-24 | -9.60 | $32.99 | 57200 |
| 2025-12-23 | -7.14 | $32.94 | 77900 |
| 2025-12-22 | -20.00 | $32.48 | 114600 |
| 2025-12-19 | -15.23 | $32.36 | 240600 |
| 2025-12-18 | -42.75 | $31.63 | 69800 |
| 2025-12-17 | -46.56 | $31.53 | 55500 |
| 2025-12-16 | -63.74 | $31.08 | 73400 |
| 2025-12-15 | -62.60 | $31.11 | 109000 |
| 2025-12-12 | -40.46 | $31.69 | 62700 |
| 2025-12-11 | -6.87 | $32.57 | 133200 |
| 2025-12-10 | -26.42 | $32.33 | 104100 |
| 2025-12-09 | -49.83 | $31.63 | 66400 |
| 2025-12-08 | -54.52 | $31.49 | 79600 |
| 2025-12-05 | -51.17 | $31.59 | 40700 |
| 2025-12-04 | -45.15 | $31.77 | 53000 |
| 2025-12-03 | -40.79 | $31.77 | 57800 |
| 2025-12-02 | -53.47 | $31.35 | 70500 |
| 2025-12-01 | -60.12 | $31.13 | 187000 |
| 2025-11-28 | -54.38 | $31.32 | 41000 |
| 2025-11-26 | -60.12 | $31.13 | 57000 |
| 2025-11-25 | -60.42 | $31.12 | 85000 |
| 2025-11-24 | -62.54 | $31.05 | 66600 |
| 2025-11-21 | -74.32 | $30.66 | 87900 |
| 2025-11-20 | -87.01 | $30.24 | 136600 |
| 2025-11-19 | -79.46 | $30.49 | 143300 |
| 2025-11-18 | -81.57 | $30.42 | 156400 |
| 2025-11-17 | -73.16 | $30.76 | 253900 |
| 2025-11-14 | -68.91 | $31.29 | 173900 |
| 2025-11-13 | -65.07 | $31.49 | 236200 |
| 2025-11-12 | -51.83 | $32.31 | 201300 |
| 2025-11-11 | -41.43 | $32.85 | 112000 |
| 2025-11-10 | -49.13 | $32.45 | 156900 |
| 2025-11-07 | -66.86 | $31.53 | 200900 |
| 2025-11-06 | -73.22 | $31.20 | 304600 |
| 2025-11-05 | -98.46 | $29.89 | 173600 |
| 2025-11-04 | -96.20 | $30.46 | 106700 |
| 2025-11-03 | -96.12 | $30.98 | 188500 |
| 2025-10-31 | -85.86 | $31.78 | 100600 |
| 2025-10-30 | -93.88 | $31.34 | 118700 |
| 2025-10-29 | -100.00 | $30.92 | 108100 |
| 2025-10-28 | -94.29 | $31.34 | 188700 |
| 2025-10-27 | -99.26 | $31.05 | 265900 |
| 2025-10-24 | -86.61 | $31.96 | 134300 |
| 2025-10-23 | -85.57 | $32.03 | 184400 |
| 2025-10-22 | -87.95 | $31.87 | 307200 |
| 2025-10-21 | -94.49 | $31.43 | 1.1M |
| 2025-10-20 | -62.66 | $34.39 | 75600 |
| 2025-10-17 | -60.44 | $34.51 | 137100 |
| 2025-10-16 | -68.21 | $34.09 | 177900 |
| 2025-10-15 | -64.37 | $34.04 | 139900 |
| 2025-10-14 | -72.30 | $33.50 | 95300 |
| 2025-10-13 | -64.12 | $33.92 | 320100 |
| 2025-10-10 | -58.51 | $34.10 | 285800 |
| 2025-10-09 | -59.78 | $34.02 | 72200 |
| 2025-10-08 | -52.15 | $34.50 | 97000 |
| 2025-10-07 | -45.31 | $34.93 | 175000 |
| 2025-10-06 | -35.45 | $35.55 | 534100 |
| 2025-10-03 | -2.54 | $37.62 | 604100 |
| 2025-10-02 | -2.88 | $35.88 | 505300 |
| 2025-10-01 | -11.30 | $35.04 | 243200 |
| 2025-09-30 | -0.79 | $34.64 | 234200 |
| 2025-09-29 | 0.00 | $34.43 | 309600 |
| 2025-09-26 | -11.85 | $33.78 | 179000 |
| 2025-09-25 | -45.90 | $32.66 | 82000 |
| 2025-09-24 | -34.35 | $33.04 | 123300 |
| 2025-09-23 | -19.15 | $33.54 | 51100 |
| 2025-09-22 | -14.59 | $33.69 | 79000 |
| 2025-09-19 | -0.61 | $34.14 | 249500 |
| 2025-09-18 | -14.18 | $33.24 | 154700 |
| 2025-09-17 | -49.82 | $32.26 | 121800 |
| 2025-09-16 | -58.55 | $32.02 | 128900 |
| 2025-09-15 | -63.64 | $31.88 | 76900 |
| 2025-09-12 | -58.55 | $32.02 | 63600 |
| 2025-09-11 | -39.27 | $32.55 | 72900 |
| 2025-09-10 | -46.91 | $32.34 | 70200 |
| 2025-09-09 | -34.91 | $32.67 | 98300 |
| 2025-09-08 | -2.91 | $33.55 | 197700 |
| 2025-09-05 | -2.75 | $33.36 | 316600 |
| 2025-09-04 | -56.54 | $31.91 | 231800 |
| 2025-09-03 | -88.84 | $31.26 | 410300 |
| 2025-09-02 | -94.74 | $31.16 | 138100 |
| 2025-08-29 | -94.53 | $31.44 | 114300 |
| 2025-08-28 | -56.64 | $32.41 | 200400 |
| 2025-08-27 | -37.11 | $32.91 | 207300 |
| 2025-08-26 | -80.86 | $31.79 | 158200 |
| 2025-08-25 | -94.53 | $31.44 | 171600 |
| 2025-08-22 | -72.66 | $32.00 | 161100 |
| 2025-08-21 | -68.31 | $31.92 | 208000 |
| 2025-08-20 | -41.34 | $31.76 | 248300 |
| 2025-08-19 | -34.65 | $32.10 | 272200 |
| 2025-08-18 | -18.70 | $32.91 | 304800 |
| 2025-08-15 | -27.36 | $32.47 | 319000 |
| 2025-08-14 | -40.75 | $31.79 | 715700 |
| 2025-08-13 | -30.71 | $32.30 | 293500 |
| 2025-08-12 | -43.11 | $31.67 | 240200 |
| 2025-08-11 | -46.46 | $31.50 | 222400 |
| 2025-08-08 | -25.59 | $32.56 | 281200 |
| 2025-08-07 | -19.29 | $32.88 | 189400 |
| 2025-08-06 | -20.87 | $32.80 | 416100 |
| 2025-08-05 | -17.13 | $32.99 | 429300 |
| 2025-08-04 | -8.32 | $33.39 | 251600 |
| 2025-08-01 | -20.35 | $32.71 | 261900 |
| 2025-07-31 | -18.41 | $32.82 | 294400 |
| 2025-07-30 | -10.00 | $33.27 | 393200 |
| 2025-07-29 | -17.25 | $32.82 | 922300 |
| 2025-07-28 | -17.51 | $32.79 | 475000 |
| 2025-07-25 | -19.80 | $32.65 | 504600 |
| 2025-07-24 | -49.26 | $30.85 | 1.2M |
| 2025-07-23 | -9.02 | $33.29 | 318200 |
| 2025-07-22 | -5.41 | $32.78 | 629500 |
| 2025-07-21 | -2.30 | $32.14 | 437500 |
| 2025-07-18 | -5.24 | $31.14 | 306500 |
| 2025-07-17 | -6.91 | $30.66 | 147200 |
| 2025-07-16 | -12.74 | $30.25 | 259000 |
| 2025-07-15 | -12.26 | $30.27 | 524500 |
| 2025-07-14 | -3.23 | $30.51 | 172700 |
| 2025-07-11 | -8.46 | $30.30 | 124700 |
| 2025-07-10 | -3.73 | $30.49 | 337100 |
| 2025-07-09 | -3.58 | $29.85 | 276000 |
| 2025-07-08 | -17.67 | $28.81 | 192900 |
| 2025-07-07 | -29.70 | $28.49 | 122900 |
| 2025-07-03 | -16.92 | $28.83 | 147600 |
| 2025-07-02 | -27.44 | $28.55 | 143700 |
| 2025-07-01 | -53.01 | $27.87 | 155200 |
| 2025-06-30 | -50.90 | $27.99 | 134000 |
| 2025-06-27 | -51.25 | $27.98 | 183100 |
| 2025-06-26 | -48.03 | $28.07 | 150400 |
| 2025-06-25 | -60.93 | $27.71 | 175400 |
| 2025-06-24 | -62.72 | $27.66 | 199100 |
| 2025-06-23 | -84.59 | $27.05 | 472300 |
| 2025-06-20 | -86.90 | $27.42 | 322500 |
| 2025-06-18 | -63.64 | $28.22 | 367200 |
| 2025-06-17 | -82.11 | $27.92 | 479200 |
| 2025-06-16 | -35.23 | $28.80 | 348000 |
| 2025-06-13 | -27.38 | $28.76 | 322200 |
| 2025-06-12 | -17.43 | $28.87 | 146300 |
| 2025-06-11 | -32.19 | $28.35 | 113800 |
| 2025-06-10 | -24.68 | $28.31 | 291100 |
| 2025-06-09 | -29.32 | $28.09 | 159500 |
| 2025-06-06 | -36.92 | $27.73 | 419600 |
| 2025-06-05 | -32.07 | $27.96 | 132000 |
| 2025-06-04 | -18.14 | $28.62 | 98500 |
| 2025-06-03 | -17.72 | $28.64 | 126500 |
| 2025-06-02 | -5.91 | $29.20 | 150400 |
| 2025-05-30 | -15.19 | $28.76 | 526500 |
| 2025-05-29 | -8.23 | $29.09 | 132300 |
| 2025-05-28 | -7.38 | $29.13 | 178300 |
| 2025-05-27 | -10.76 | $28.97 | 272200 |
| 2025-05-23 | -15.82 | $28.73 | 210700 |
| 2025-05-22 | -14.77 | $28.78 | 632600 |
| 2025-05-21 | -10.34 | $28.99 | 534700 |
| 2025-05-20 | -0.72 | $28.90 | 494400 |
| 2025-05-19 | -0.60 | $27.91 | 248200 |
| 2025-05-16 | -1.71 | $27.75 | 421400 |
| 2025-05-15 | -27.14 | $26.86 | 554500 |
| 2025-05-14 | -33.50 | $26.50 | 786200 |
| 2025-05-13 | -18.69 | $26.84 | 2.1M |
| 2025-05-12 | -60.05 | $25.07 | 326800 |
| 2025-05-09 | -54.21 | $25.32 | 259400 |
| 2025-05-08 | -49.20 | $25.50 | 602800 |
| 2025-05-07 | -42.01 | $25.80 | 521300 |
| 2025-05-06 | -31.07 | $26.27 | 286300 |
| 2025-05-05 | -9.70 | $27.15 | 289700 |
| 2025-05-02 | -5.94 | $27.34 | 329300 |
| 2025-05-01 | -14.66 | $26.78 | 126000 |
| 2025-04-30 | -11.81 | $26.92 | 485100 |
| 2025-04-29 | -11.81 | $26.92 | 283300 |
| 2025-04-28 | -12.83 | $26.87 | 603300 |
| 2025-04-25 | -2.73 | $26.86 | 384300 |
| 2025-04-24 | -4.41 | $26.49 | 648000 |
| 2025-04-23 | -8.20 | $25.50 | 458100 |
| 2025-04-22 | -34.47 | $25.08 | 434400 |
| 2025-04-21 | -46.05 | $24.64 | 152200 |
| 2025-04-17 | -45.53 | $24.66 | 252000 |
| 2025-04-16 | -49.74 | $24.50 | 265200 |
| 2025-04-15 | -66.05 | $23.88 | 496600 |
| 2025-04-14 | -57.63 | $24.20 | 1.8M |
| 2025-04-11 | -62.63 | $24.01 | 706800 |
| 2025-04-10 | -68.68 | $23.78 | 221900 |
| 2025-04-09 | -55.58 | $24.34 | 391800 |
| 2025-04-08 | -78.96 | $23.52 | 351400 |
| 2025-04-07 | -89.82 | $23.04 | 538000 |
| 2025-04-04 | -89.81 | $23.75 | 279000 |
| 2025-04-03 | -96.35 | $24.11 | 239900 |
| 2025-04-02 | -95.80 | $24.50 | 273200 |
| 2025-04-01 | -88.54 | $24.77 | 183600 |
| 2025-03-31 | -74.70 | $25.12 | 194700 |
| 2025-03-28 | -80.30 | $25.46 | 81500 |
| 2025-03-27 | -78.28 | $25.50 | 134000 |
| 2025-03-26 | -96.97 | $25.13 | 156700 |
| 2025-03-25 | -94.41 | $25.53 | 148000 |
| 2025-03-24 | -68.32 | $25.95 | 87500 |
| 2025-03-21 | -76.40 | $25.82 | 183900 |
| 2025-03-20 | -83.33 | $25.72 | 125200 |
| 2025-03-19 | -60.71 | $26.10 | 143700 |
| 2025-03-18 | -76.19 | $25.84 | 156600 |
| 2025-03-17 | -71.57 | $26.02 | 155500 |
| 2025-03-14 | -60.00 | $26.01 | 90000 |
| 2025-03-13 | -42.09 | $25.99 | 146300 |
| 2025-03-12 | -20.99 | $26.55 | 160800 |
| 2025-03-11 | -41.20 | $25.63 | 211800 |
| 2025-03-10 | -32.23 | $25.83 | 173100 |
| 2025-03-07 | -17.58 | $26.58 | 187600 |
| 2025-03-06 | -18.16 | $26.55 | 162500 |
| 2025-03-05 | -27.73 | $26.06 | 202700 |
| 2025-03-04 | -34.18 | $25.73 | 283600 |
| 2025-03-03 | -29.10 | $25.99 | 205100 |
| 2025-02-28 | -27.34 | $26.08 | 285500 |
| 2025-02-27 | -22.46 | $26.33 | 193200 |
| 2025-02-26 | -21.09 | $26.40 | 191500 |
| 2025-02-25 | -19.14 | $26.50 | 132100 |
| 2025-02-24 | -17.97 | $26.56 | 248200 |
| 2025-02-21 | -14.45 | $26.74 | 286500 |
| 2025-02-20 | -14.65 | $26.73 | 208000 |
| 2025-02-19 | -15.43 | $26.69 | 252800 |
| 2025-02-18 | -18.36 | $26.54 | 747400 |
| 2025-02-14 | -4.35 | $25.44 | 293200 |
| 2025-02-13 | -0.32 | $25.49 | 544600 |
| 2025-02-12 | -1.88 | $24.97 | 616500 |
| 2025-02-11 | -58.30 | $23.29 | 179500 |
| 2025-02-10 | -75.68 | $22.99 | 239900 |
| 2025-02-07 | -95.48 | $22.78 | 351200 |
| 2025-02-06 | -95.65 | $22.89 | 309500 |
| 2025-02-05 | -98.17 | $22.71 | 294500 |
| 2025-02-04 | -98.46 | $22.69 | 613700 |
| 2025-02-03 | -96.63 | $22.82 | 459300 |
| 2025-01-31 | -98.53 | $23.00 | 206400 |
| 2025-01-30 | -98.38 | $23.01 | 237600 |
| 2025-01-29 | -97.90 | $23.17 | 529300 |
| 2025-01-28 | -99.04 | $23.49 | 315000 |
| 2025-01-27 | -97.44 | $23.61 | 140600 |
| 2025-01-24 | -96.00 | $23.70 | 292700 |
| 2025-01-23 | -95.36 | $23.74 | 248200 |
| 2025-01-22 | -92.91 | $23.93 | 111200 |
| 2025-01-21 | -94.53 | $23.83 | 296600 |
| 2025-01-17 | -96.27 | $23.76 | 216600 |
| 2025-01-16 | -94.00 | $23.90 | 335100 |
| 2025-01-15 | -96.74 | $23.77 | 243900 |
| 2025-01-14 | -97.28 | $23.98 | 447000 |
| 2025-01-13 | -97.50 | $24.24 | 410800 |
| 2025-01-10 | -96.89 | $25.65 | 619500 |
| 2025-01-08 | -42.86 | $28.17 | 645100 |
| 2025-01-07 | -5.67 | $28.79 | 117700 |
| 2025-01-06 | -11.72 | $28.39 | 104200 |
| 2025-01-03 | -4.58 | $28.42 | 95500 |
| 2025-01-02 | -19.55 | $27.90 | 147600 |
| 2024-12-31 | -24.31 | $27.50 | 100200 |
| 2024-12-30 | -38.42 | $27.30 | 185200 |
| 2024-12-27 | -38.42 | $27.30 | 167400 |
| 2024-12-26 | -46.81 | $27.38 | 66800 |
| 2024-12-24 | -54.04 | $27.21 | 88800 |
| 2024-12-23 | -59.15 | $27.09 | 201400 |
| 2024-12-20 | -69.35 | $26.76 | 233100 |
| 2024-12-19 | -61.16 | $26.37 | 347600 |
| 2024-12-18 | -53.04 | $26.65 | 319600 |
| 2024-12-17 | -39.42 | $27.12 | 156700 |
| 2024-12-16 | -45.51 | $26.91 | 235200 |
| 2024-12-13 | -48.12 | $26.82 | 109400 |
| 2024-12-12 | -43.48 | $26.98 | 168300 |
| 2024-12-11 | -34.20 | $27.30 | 336400 |
| 2024-12-10 | -36.81 | $27.21 | 233800 |
| 2024-12-09 | -49.28 | $26.78 | 214100 |
| 2024-12-06 | -43.19 | $26.99 | 129900 |
| 2024-12-05 | -44.35 | $26.95 | 76600 |
| 2024-12-04 | -40.87 | $27.07 | 70000 |
| 2024-12-03 | -28.70 | $27.49 | 59300 |
| 2024-12-02 | -14.20 | $27.99 | 110500 |
| 2024-11-29 | -24.35 | $27.64 | 54800 |
| 2024-11-27 | -10.43 | $28.12 | 371900 |
| 2024-11-26 | -51.80 | $26.90 | 143000 |
| 2024-11-25 | -44.79 | $27.31 | 188700 |
| 2024-11-22 | -49.40 | $27.13 | 277200 |
| 2024-11-21 | -96.02 | $25.22 | 273200 |
| 2024-11-20 | -96.52 | $25.64 | 516300 |
| 2024-11-19 | -91.33 | $26.69 | 443000 |
| 2024-11-18 | -86.08 | $27.00 | 465500 |
| 2024-11-15 | -90.78 | $26.80 | 358100 |
| 2024-11-14 | -68.24 | $27.90 | 880900 |
| 2024-11-13 | -75.20 | $27.56 | 259500 |
| 2024-11-12 | -80.12 | $27.32 | 160900 |
| 2024-11-11 | -66.60 | $27.98 | 595900 |
| 2024-11-08 | -85.45 | $27.06 | 250900 |
| 2024-11-07 | -77.25 | $27.46 | 118500 |
| 2024-11-06 | -86.68 | $27.00 | 139200 |
| 2024-11-05 | -92.01 | $26.74 | 353400 |
| 2024-11-04 | -92.62 | $26.71 | 121900 |
| 2024-11-01 | -88.93 | $26.89 | 466700 |
| 2024-10-31 | -98.16 | $26.44 | 569000 |
| 2024-10-30 | -84.35 | $28.59 | 83800 |
| 2024-10-29 | -85.94 | $28.54 | 271900 |
| 2024-10-28 | -78.91 | $28.76 | 54100 |
| 2024-10-25 | -72.84 | $28.95 | 378800 |
| 2024-10-24 | -57.51 | $29.43 | 113800 |
| 2024-10-23 | -39.94 | $29.98 | 109100 |
| 2024-10-22 | -31.63 | $30.24 | 130600 |
| 2024-10-21 | -5.75 | $31.05 | 249100 |
| 2024-10-18 | -11.92 | $30.76 | 148100 |
| 2024-10-17 | -15.75 | $30.24 | 68200 |
| 2024-10-16 | -50.00 | $29.58 | 99700 |
| 2024-10-15 | -58.11 | $29.34 | 92900 |
| 2024-10-14 | -60.47 | $29.27 | 183200 |
| 2024-10-11 | -42.23 | $29.81 | 151100 |
| 2024-10-10 | -61.82 | $29.23 | 39000 |
| 2024-10-09 | -58.11 | $29.34 | 50300 |
| 2024-10-08 | -44.59 | $29.74 | 193600 |
| 2024-10-07 | -25.32 | $30.28 | 183100 |
| 2024-10-04 | -55.99 | $29.19 | 150600 |
| 2024-10-03 | -78.41 | $28.30 | 53500 |
| 2024-10-02 | -76.42 | $28.37 | 102400 |
| 2024-10-01 | -72.73 | $28.50 | 69600 |
| 2024-09-30 | -64.49 | $28.79 | 59600 |
| 2024-09-27 | -50.57 | $29.28 | 71100 |
| 2024-09-26 | -46.31 | $29.43 | 76500 |
| 2024-09-25 | -71.59 | $28.54 | 53500 |
| 2024-09-24 | -62.78 | $28.85 | 93500 |
| 2024-09-23 | -50.85 | $29.27 | 81700 |
| 2024-09-20 | -23.55 | $29.80 | 190500 |
| 2024-09-19 | -9.90 | $30.44 | 175200 |
| 2024-09-18 | -10.31 | $30.28 | 59800 |
| 2024-09-17 | -5.64 | $30.56 | 70100 |
| 2024-09-16 | -3.42 | $30.67 | 147100 |
| 2024-09-13 | -0.17 | $30.16 | 252800 |
| 2024-09-12 | -13.97 | $29.30 | 176000 |
| 2024-09-11 | -15.10 | $29.22 | 93000 |
| 2024-09-10 | -18.96 | $28.99 | 160100 |
| 2024-09-09 | -29.36 | $28.37 | 203400 |
| 2024-09-06 | -42.62 | $27.58 | 150900 |
| 2024-09-05 | -32.72 | $28.17 | 105900 |
| 2024-09-04 | -26.51 | $28.54 | 103700 |
| 2024-09-03 | -22.65 | $28.77 | 148800 |
| 2024-08-30 | -16.78 | $29.12 | 82500 |
| 2024-08-29 | -6.04 | $29.76 | 118300 |
| 2024-08-28 | -1.01 | $30.06 | 441700 |
| 2024-08-27 | 0.00 | $29.64 | 479400 |
| 2024-08-26 | -11.88 | $28.39 | 1.3M |
| 2024-08-23 | -51.13 | $25.89 | 209600 |
| 2024-08-22 | -79.38 | $24.89 | 77300 |
| 2024-08-21 | -70.06 | $25.22 | 115200 |
| 2024-08-20 | -81.07 | $24.83 | 117000 |
| 2024-08-19 | -80.23 | $24.86 | 87300 |
| 2024-08-16 | -92.09 | $24.44 | 60700 |
| 2024-08-15 | -94.35 | $24.36 | 103600 |
| 2024-08-14 | -98.87 | $24.20 | 54000 |
| 2024-08-13 | -93.37 | $24.46 | 147600 |
| 2024-08-12 | -98.22 | $24.38 | 130200 |
| 2024-08-09 | -97.97 | $24.81 | 146700 |
| 2024-08-08 | -75.77 | $25.48 | 109100 |
| 2024-08-07 | -52.56 | $26.16 | 128600 |
| 2024-08-06 | -80.55 | $25.34 | 118400 |
| 2024-08-05 | -97.27 | $24.85 | 167800 |
| 2024-08-02 | -89.34 | $25.52 | 375100 |
| 2024-08-01 | -28.83 | $26.89 | 89600 |
| 2024-07-31 | -36.27 | $26.67 | 90800 |
| 2024-07-30 | -1.76 | $27.65 | 131800 |
| 2024-07-29 | -1.03 | $27.65 | 63100 |
| 2024-07-26 | -5.26 | $27.48 | 52000 |
| 2024-07-25 | -8.42 | $27.39 | 96400 |
| 2024-07-24 | -6.15 | $27.22 | 60000 |
| 2024-07-23 | -6.15 | $27.22 | 83000 |
| 2024-07-22 | -5.77 | $27.23 | 152500 |
| 2024-07-19 | -46.92 | $26.16 | 37100 |
| 2024-07-18 | -24.23 | $26.75 | 80200 |
| 2024-07-17 | -14.62 | $27.00 | 140100 |
| 2024-07-16 | -38.85 | $26.37 | 51100 |
| 2024-07-15 | -34.62 | $26.48 | 96500 |
| 2024-07-12 | -14.62 | $27.00 | 75400 |
| 2024-07-11 | -10.40 | $27.02 | 146300 |
| 2024-07-10 | -3.61 | $26.65 | 105200 |
| 2024-07-09 | -10.91 | $26.25 | 110900 |
| 2024-07-08 | -58.11 | $25.71 | 141400 |
| 2024-07-05 | -87.08 | $25.09 | 236400 |
| 2024-07-03 | -95.74 | $24.89 | 65900 |
| 2024-07-02 | -80.89 | $25.34 | 101100 |
| 2024-07-01 | -92.51 | $25.01 | 179900 |
| 2024-06-28 | -100.00 | $24.78 | 240000 |
| 2024-06-27 | -90.60 | $25.14 | 197400 |
| 2024-06-26 | -96.01 | $25.14 | 129000 |
| 2024-06-25 | -88.56 | $25.63 | 72900 |
| 2024-06-24 | -68.27 | $26.18 | 130100 |
| 2024-06-21 | -85.07 | $25.75 | 95600 |
| 2024-06-20 | -90.13 | $25.63 | 65200 |
| 2024-06-18 | -85.98 | $25.84 | 107800 |
| 2024-06-17 | -89.81 | $25.74 | 123400 |
| 2024-06-14 | -97.73 | $25.44 | 132400 |
| 2024-06-13 | -98.39 | $25.72 | 124600 |
| 2024-06-12 | -99.35 | $26.05 | 192200 |
| 2024-06-11 | -97.13 | $26.20 | 80400 |
| 2024-06-10 | -95.88 | $26.41 | 109500 |
| 2024-06-07 | -99.48 | $26.76 | 85700 |
| 2024-06-06 | -95.69 | $27.05 | 66300 |
| 2024-06-05 | -92.72 | $27.16 | 72200 |
| 2024-06-04 | -82.48 | $27.54 | 57800 |
| 2024-06-03 | -78.17 | $27.70 | 96600 |
| 2024-05-31 | -74.93 | $27.82 | 146700 |
| 2024-05-30 | -84.64 | $27.46 | 266700 |
| 2024-05-29 | -98.65 | $26.94 | 109800 |
| 2024-05-28 | -95.79 | $27.19 | 220100 |
| 2024-05-24 | -98.23 | $27.27 | 95700 |
| 2024-05-23 | -98.99 | $27.65 | 104500 |
| 2024-05-22 | -94.86 | $28.20 | 116700 |
| 2024-05-21 | -96.52 | $28.38 | 131700 |
| 2024-05-20 | -61.74 | $29.18 | 137600 |
| 2024-05-17 | -42.17 | $29.63 | 140200 |
| 2024-05-16 | -26.04 | $29.55 | 130400 |
| 2024-05-15 | -46.21 | $29.08 | 68900 |
| 2024-05-14 | -77.24 | $28.63 | 55300 |
| 2024-05-13 | -88.28 | $28.47 | 72400 |
| 2024-05-10 | -88.15 | $28.55 | 75500 |
| 2024-05-09 | -81.05 | $28.77 | 68900 |
| 2024-05-08 | -76.30 | $29.03 | 70800 |
| 2024-05-07 | -76.29 | $29.08 | 83100 |
| 2024-05-06 | -68.29 | $29.47 | 69400 |
| 2024-05-03 | -79.59 | $29.09 | 125700 |
| 2024-05-02 | -70.28 | $29.45 | 122800 |
| 2024-05-01 | -73.13 | $29.34 | 149900 |
| 2024-04-30 | -96.88 | $28.45 | 62900 |
| 2024-04-29 | -91.67 | $28.65 | 112900 |
| 2024-04-26 | -89.86 | $28.76 | 75400 |
| 2024-04-25 | -92.92 | $28.63 | 167900 |
| 2024-04-24 | -99.76 | $28.77 | 141100 |
| 2024-04-23 | -84.93 | $29.45 | 115800 |
| 2024-04-22 | -94.02 | $29.07 | 80000 |
| 2024-04-19 | -94.12 | $29.08 | 87000 |
| 2024-04-18 | -98.21 | $28.91 | 139100 |
| 2024-04-17 | -99.17 | $29.22 | 192800 |
| 2024-04-16 | -99.12 | $29.49 | 255900 |
| 2024-04-15 | -99.76 | $29.80 | 153800 |
| 2024-04-12 | -99.76 | $30.25 | 201300 |
| 2024-04-11 | -100.00 | $30.85 | 380800 |
| 2024-04-10 | -94.93 | $31.12 | 254500 |
| 2024-04-09 | -97.52 | $31.65 | 80400 |
| 2024-04-08 | -91.50 | $31.86 | 95000 |
| 2024-04-05 | -93.12 | $31.81 | 73300 |
| 2024-04-04 | -93.12 | $31.81 | 68000 |
| 2024-04-03 | -93.70 | $31.79 | 86800 |
| 2024-04-02 | -97.63 | $31.77 | 108600 |
| 2024-04-01 | -81.82 | $32.48 | 89700 |
| 2024-03-28 | -90.59 | $32.20 | 302700 |
| 2024-03-27 | -88.46 | $32.95 | 127300 |
| 2024-03-26 | -95.77 | $32.71 | 66300 |
| 2024-03-25 | -97.22 | $32.68 | 103500 |
| 2024-03-22 | -100.00 | $32.76 | 63200 |
| 2024-03-21 | -94.83 | $33.42 | 98300 |
| 2024-03-20 | -88.28 | $33.96 | 59000 |
| 2024-03-19 | -97.03 | $33.37 | 61100 |
| 2024-03-18 | -99.71 | $33.41 | 113200 |
| 2024-03-15 | -98.91 | $33.97 | 118600 |
| 2024-03-14 | -97.94 | $34.15 | 71000 |
| 2024-03-13 | -94.41 | $34.60 | 90800 |
| 2024-03-12 | -93.06 | $34.71 | 80300 |
| 2024-03-11 | -94.99 | $34.65 | 89100 |
| 2024-03-08 | -98.00 | $34.47 | 65400 |
| 2024-03-07 | -98.16 | $34.46 | 94000 |
| 2024-03-06 | -98.50 | $34.44 | 115800 |
| 2024-03-05 | -99.49 | $34.51 | 121700 |
| 2024-03-04 | -97.93 | $34.66 | 103700 |
| 2024-03-01 | -94.40 | $35.11 | 124100 |
| 2024-02-29 | -100.00 | $35.11 | 190300 |
| 2024-02-28 | -92.21 | $36.08 | 162600 |
| 2024-02-27 | -77.92 | $36.74 | 206300 |
| 2024-02-26 | -83.12 | $36.50 | 197600 |
| 2024-02-23 | -88.74 | $36.24 | 534200 |
| 2024-02-22 | -26.35 | $39.51 | 88400 |
| 2024-02-21 | -53.02 | $38.67 | 92400 |
| 2024-02-20 | -29.21 | $39.42 | 64500 |
| 2024-02-16 | -10.51 | $39.66 | 231500 |
| 2024-02-15 | -13.87 | $39.55 | 85900 |
| 2024-02-14 | -33.94 | $39.00 | 105500 |
| 2024-02-13 | -31.75 | $39.06 | 72900 |
| 2024-02-12 | -9.49 | $39.67 | 71800 |
| 2024-02-09 | -18.45 | $39.71 | 76600 |
| 2024-02-08 | -42.07 | $38.98 | 74000 |
| 2024-02-07 | -68.22 | $38.49 | 55900 |
| 2024-02-06 | -66.03 | $38.96 | 69100 |
| 2024-02-05 | -87.10 | $37.87 | 96200 |
| 2024-02-02 | -94.12 | $37.50 | 102400 |
| 2024-02-01 | -86.78 | $37.93 | 133600 |
| 2024-01-31 | -93.68 | $37.57 | 132600 |
| 2024-01-30 | -87.93 | $37.87 | 87500 |
| 2024-01-29 | -79.31 | $38.32 | 70900 |
| 2024-01-26 | -82.18 | $38.17 | 74300 |
| 2024-01-25 | -94.83 | $37.51 | 180800 |
| 2024-01-24 | -80.85 | $38.28 | 79200 |
| 2024-01-23 | -82.59 | $38.19 | 67200 |
| 2024-01-22 | -85.88 | $38.02 | 129900 |
| 2024-01-19 | -92.65 | $37.67 | 184500 |
| 2024-01-18 | -93.52 | $37.84 | 193400 |
| 2024-01-17 | -87.65 | $38.70 | 140000 |
| 2024-01-16 | -88.35 | $38.82 | 190000 |
| 2024-01-12 | -76.44 | $39.67 | 160700 |
| 2024-01-11 | -66.03 | $40.05 | 177400 |
| 2024-01-10 | -55.08 | $40.40 | 113700 |
| 2024-01-09 | -15.78 | $41.87 | 123500 |
| 2024-01-08 | -0.53 | $42.44 | 173800 |
| 2024-01-05 | -15.96 | $41.30 | 123200 |
| 2024-01-04 | -12.38 | $41.41 | 120300 |
| 2024-01-03 | -14.93 | $41.17 | 80700 |
| 2024-01-02 | -5.00 | $41.34 | 189000 |
| 2023-12-29 | -10.31 | $40.65 | 72500 |
| 2023-12-28 | -7.19 | $40.71 | 150800 |
| 2023-12-27 | -9.03 | $40.61 | 93700 |
| 2023-12-26 | -17.87 | $40.12 | 59000 |
| 2023-12-22 | -22.97 | $39.90 | 77800 |
| 2023-12-21 | -38.05 | $39.25 | 83800 |
| 2023-12-20 | -43.62 | $39.01 | 141600 |
| 2023-12-19 | -29.93 | $39.60 | 104900 |
| 2023-12-18 | -37.59 | $39.27 | 109300 |
| 2023-12-15 | -28.77 | $39.65 | 261000 |
| 2023-12-14 | -13.92 | $40.29 | 121400 |
| 2023-12-13 | -2.14 | $40.24 | 154400 |
| 2023-12-12 | -4.50 | $39.55 | 155800 |
| 2023-12-11 | -8.09 | $39.39 | 162600 |
| 2023-12-08 | -5.21 | $39.49 | 120600 |
| 2023-12-07 | -10.68 | $39.28 | 70500 |
| 2023-12-06 | -4.34 | $39.16 | 77500 |
| 2023-12-05 | -10.64 | $38.79 | 145000 |
| 2023-12-04 | -19.55 | $38.36 | 111700 |
| 2023-12-01 | -37.18 | $37.81 | 92000 |
| 2023-11-30 | -31.43 | $37.43 | 82700 |
| 2023-11-29 | -32.37 | $36.96 | 64200 |
| 2023-11-28 | -28.46 | $37.20 | 74500 |
| 2023-11-27 | -21.51 | $37.52 | 122200 |
| 2023-11-24 | -27.57 | $37.01 | 31000 |
| 2023-11-22 | -27.57 | $37.01 | 75300 |
| 2023-11-21 | -29.54 | $36.87 | 247100 |
| 2023-11-20 | -22.22 | $37.39 | 191900 |
| 2023-11-17 | -20.53 | $37.51 | 79700 |
| 2023-11-16 | -28.27 | $36.96 | 167300 |
| 2023-11-15 | -18.28 | $37.67 | 179000 |
| 2023-11-14 | -22.64 | $37.36 | 234600 |
| 2023-11-13 | -36.43 | $36.38 | 77900 |
| 2023-11-10 | -36.99 | $36.34 | 180000 |
| 2023-11-09 | -38.26 | $36.25 | 174100 |
| 2023-11-08 | -31.93 | $36.70 | 122900 |
| 2023-11-07 | -12.66 | $38.07 | 100400 |
| 2023-11-06 | -12.38 | $38.09 | 511900 |
| 2023-11-03 | -7.31 | $37.06 | 272400 |
| 2023-11-02 | -33.42 | $34.53 | 140200 |
| 2023-11-01 | -63.34 | $33.33 | 121700 |
| 2023-10-31 | -60.60 | $33.44 | 238600 |
| 2023-10-30 | -75.06 | $32.86 | 245900 |
| 2023-10-27 | -99.75 | $31.87 | 361600 |
| 2023-10-26 | -95.35 | $32.59 | 134800 |
| 2023-10-25 | -92.58 | $32.75 | 231600 |
| 2023-10-24 | -94.30 | $33.72 | 230800 |
| 2023-10-23 | -74.31 | $34.25 | 223200 |
| 2023-10-20 | -39.45 | $35.01 | 300100 |
| 2023-10-19 | -65.60 | $34.44 | 199600 |
| 2023-10-18 | -69.27 | $34.36 | 213200 |
| 2023-10-17 | -44.05 | $35.10 | 147200 |
| 2023-10-16 | -59.13 | $34.72 | 143100 |
| 2023-10-13 | -59.13 | $34.72 | 77700 |
| 2023-10-12 | -47.51 | $35.06 | 378700 |
| 2023-10-11 | -37.16 | $35.33 | 79300 |
| 2023-10-10 | -39.64 | $35.35 | 124200 |
| 2023-10-09 | -49.68 | $35.28 | 116200 |
| 2023-10-06 | -45.06 | $35.58 | 136000 |
| 2023-10-05 | -65.63 | $34.90 | 613800 |
| 2023-10-04 | -91.92 | $33.98 | 62400 |
| 2023-10-03 | -97.75 | $33.86 | 159500 |
| 2023-10-02 | -90.25 | $34.40 | 155900 |
| 2023-09-29 | -87.41 | $34.55 | 94900 |
| 2023-09-28 | -96.27 | $34.17 | 92000 |
| 2023-09-27 | -98.77 | $34.30 | 38300 |
| 2023-09-26 | -97.97 | $34.44 | 106300 |
| 2023-09-25 | -97.82 | $34.71 | 85000 |
| 2023-09-22 | -87.83 | $35.27 | 86900 |
| 2023-09-21 | -93.45 | $35.16 | 128200 |
| 2023-09-20 | -95.82 | $35.66 | 47700 |
| 2023-09-19 | -94.03 | $35.72 | 75400 |
| 2023-09-18 | -95.91 | $35.95 | 102300 |
| 2023-09-15 | -92.97 | $36.26 | 82300 |
| 2023-09-14 | -97.01 | $36.13 | 70600 |
| 2023-09-13 | -98.63 | $36.10 | 73600 |
| 2023-09-12 | -97.81 | $36.13 | 204800 |
| 2023-09-11 | -100.00 | $36.68 | 51300 |
| 2023-09-08 | -91.41 | $37.04 | 90500 |
| 2023-09-07 | -86.01 | $37.26 | 64400 |
| 2023-09-06 | -86.01 | $37.26 | 122800 |
| 2023-09-05 | -93.35 | $37.23 | 73900 |
| 2023-09-01 | -81.50 | $38.06 | 40400 |
| 2023-08-31 | -88.58 | $37.89 | 76800 |
| 2023-08-30 | -90.67 | $37.74 | 62100 |
| 2023-08-29 | -89.97 | $37.79 | 92400 |
| 2023-08-28 | -90.81 | $37.73 | 83900 |
| 2023-08-25 | -91.50 | $37.68 | 107800 |
| 2023-08-24 | -95.96 | $37.36 | 245200 |
| 2023-08-23 | -95.21 | $38.29 | 122700 |
| 2023-08-22 | -95.37 | $38.28 | 341000 |
| 2023-08-21 | -93.12 | $38.84 | 476100 |
| 2023-08-18 | -93.63 | $38.81 | 83200 |
| 2023-08-17 | -95.72 | $38.88 | 75600 |
| 2023-08-16 | -94.65 | $38.94 | 92900 |
| 2023-08-15 | -92.87 | $39.04 | 93900 |
| 2023-08-14 | -89.30 | $39.24 | 105200 |
| 2023-08-11 | -87.88 | $39.32 | 157200 |
| 2023-08-10 | -81.28 | $39.69 | 147600 |
| 2023-08-09 | -97.86 | $38.76 | 267100 |
| 2023-08-08 | -99.81 | $38.99 | 1.1M |
| 2023-08-07 | -93.86 | $40.43 | 353500 |
| 2023-08-04 | -46.44 | $42.36 | 268200 |
| 2023-08-03 | -33.99 | $42.20 | 85700 |
| 2023-08-02 | -47.39 | $41.79 | 111200 |
| 2023-08-01 | -39.87 | $42.02 | 79000 |
| 2023-07-31 | -29.09 | $42.35 | 159500 |
| 2023-07-28 | -46.41 | $41.82 | 134600 |
| 2023-07-27 | -87.58 | $40.42 | 106200 |
| 2023-07-26 | -68.63 | $41.03 | 78300 |
| 2023-07-25 | -64.29 | $41.17 | 226800 |
| 2023-07-24 | -36.02 | $42.08 | 141000 |
| 2023-07-21 | -8.07 | $42.98 | 53800 |
| 2023-07-20 | -20.50 | $42.58 | 83700 |
| 2023-07-19 | -17.39 | $42.68 | 69400 |
| 2023-07-18 | -6.74 | $42.51 | 84900 |
| 2023-07-17 | -39.10 | $41.92 | 103100 |
| 2023-07-14 | -43.27 | $41.79 | 119300 |
| 2023-07-13 | -39.42 | $41.91 | 53500 |
| 2023-07-12 | -53.21 | $41.48 | 83500 |
| 2023-07-11 | -76.28 | $40.76 | 133000 |
| 2023-07-10 | -74.68 | $40.82 | 105600 |
| 2023-07-07 | -68.99 | $41.00 | 77600 |
| 2023-07-06 | -74.37 | $40.83 | 63300 |
| 2023-07-05 | -58.86 | $41.32 | 77600 |
| 2023-07-03 | -71.52 | $40.92 | 72300 |
| 2023-06-30 | -79.75 | $40.66 | 67800 |
| 2023-06-29 | -88.61 | $40.38 | 73100 |
| 2023-06-28 | -95.36 | $40.30 | 71900 |
| 2023-06-27 | -74.83 | $40.92 | 54700 |
| 2023-06-26 | -88.62 | $40.53 | 95800 |
| 2023-06-23 | -78.41 | $41.00 | 226200 |
| 2023-06-22 | -79.10 | $41.14 | 70500 |
| 2023-06-21 | -91.49 | $40.59 | 111200 |
| 2023-06-20 | -86.84 | $41.25 | 129000 |
| 2023-06-16 | -61.62 | $42.40 | 169000 |
| 2023-06-15 | -60.31 | $42.46 | 131700 |
| 2023-06-14 | -78.51 | $41.63 | 66600 |
| 2023-06-13 | -68.64 | $42.08 | 94400 |
| 2023-06-12 | -65.13 | $42.24 | 367400 |
| 2023-06-09 | -45.97 | $43.04 | 110900 |
| 2023-06-08 | -49.15 | $42.89 | 103700 |
| 2023-06-07 | -52.12 | $42.75 | 387400 |
| 2023-06-06 | -59.32 | $42.41 | 163400 |
| 2023-06-05 | -71.19 | $41.85 | 72000 |
| 2023-06-02 | -79.45 | $41.46 | 101000 |
| 2023-06-01 | -71.60 | $41.00 | 349800 |
| 2023-05-31 | -60.34 | $41.36 | 224200 |
| 2023-05-30 | -48.12 | $42.14 | 149300 |
| 2023-05-26 | -36.52 | $42.88 | 92200 |
| 2023-05-25 | -30.09 | $43.14 | 84500 |
| 2023-05-24 | -20.64 | $43.79 | 123300 |
| 2023-05-23 | -10.53 | $44.46 | 156000 |
| 2023-05-22 | -8.92 | $44.52 | 287600 |
| 2023-05-19 | -7.18 | $44.17 | 389900 |
| 2023-05-18 | -5.70 | $43.81 | 595400 |
| 2023-05-17 | -23.57 | $41.61 | 204700 |
| 2023-05-16 | -8.15 | $42.50 | 498200 |
| 2023-05-15 | -16.81 | $42.00 | 157900 |
| 2023-05-12 | -42.63 | $40.51 | 119800 |
| 2023-05-11 | -31.20 | $41.17 | 95900 |
| 2023-05-10 | -18.54 | $41.90 | 256200 |
| 2023-05-09 | -19.41 | $41.85 | 313800 |
| 2023-05-08 | -16.98 | $41.99 | 329300 |
| 2023-05-05 | -1.39 | $42.89 | 896500 |
| 2023-05-04 | -16.46 | $40.50 | 260500 |
| 2023-05-03 | -22.78 | $40.25 | 578800 |
| 2023-05-02 | -3.80 | $41.00 | 418900 |
| 2023-05-01 | -10.56 | $39.91 | 370400 |
| 2023-04-28 | -26.83 | $39.00 | 182100 |
| 2023-04-27 | -26.83 | $39.00 | 201000 |
| 2023-04-26 | -16.83 | $39.15 | 401900 |
| 2023-04-25 | -36.96 | $38.37 | 110400 |
| 2023-04-24 | -26.93 | $38.72 | 114800 |
| 2023-04-21 | -24.07 | $38.82 | 260300 |
| 2023-04-20 | -59.27 | $37.40 | 155000 |
| 2023-04-19 | -47.68 | $37.75 | 118000 |
| 2023-04-18 | -57.28 | $37.46 | 193400 |
| 2023-04-17 | -36.09 | $38.10 | 85400 |
| 2023-04-14 | -35.29 | $38.37 | 142000 |
| 2023-04-13 | -23.98 | $38.77 | 104000 |
| 2023-04-12 | -37.72 | $38.30 | 82100 |
| 2023-04-11 | -40.06 | $38.22 | 99900 |
| 2023-04-10 | -48.25 | $37.94 | 82300 |
| 2023-04-06 | -32.75 | $38.47 | 141900 |
| 2023-04-05 | -56.14 | $37.67 | 120000 |
| 2023-04-04 | -51.75 | $37.82 | 140500 |
| 2023-04-03 | -44.15 | $38.08 | 179600 |
| 2023-03-31 | -27.78 | $38.64 | 251000 |
| 2023-03-30 | -60.23 | $37.53 | 82600 |
| 2023-03-29 | -57.31 | $37.63 | 226000 |
| 2023-03-28 | -90.35 | $36.50 | 565600 |
| 2023-03-27 | -68.44 | $37.27 | 181800 |
| 2023-03-24 | -60.18 | $37.55 | 144100 |
| 2023-03-23 | -57.52 | $37.64 | 193000 |
| 2023-03-22 | -66.38 | $37.38 | 229100 |
| 2023-03-21 | -46.88 | $38.24 | 178100 |
| 2023-03-20 | -54.17 | $37.96 | 224500 |
| 2023-03-17 | -27.60 | $38.98 | 268400 |
| 2023-03-16 | -14.58 | $39.48 | 347500 |
| 2023-03-15 | -40.24 | $38.68 | 559500 |
| 2023-03-14 | -41.35 | $38.81 | 302200 |
| 2023-03-13 | -46.63 | $38.81 | 429500 |
| 2023-03-10 | -73.42 | $37.50 | 496500 |
| 2023-03-09 | -70.96 | $37.62 | 403700 |
| 2023-03-08 | -88.51 | $37.08 | 840300 |
| 2023-03-07 | -92.43 | $36.78 | 429600 |
| 2023-03-06 | -87.47 | $37.16 | 574800 |
| 2023-03-03 | -91.70 | $36.84 | 700100 |
| 2023-03-02 | -98.27 | $36.67 | 611700 |
| 2023-03-01 | -85.52 | $37.63 | 844600 |
| 2023-02-28 | -87.58 | $37.49 | 436800 |
| 2023-02-27 | -84.86 | $37.73 | 317200 |
| 2023-02-24 | -79.40 | $38.19 | 1.2M |
| 2023-02-23 | -84.52 | $39.64 | 277700 |
| 2023-02-22 | -86.12 | $39.64 | 268400 |
| 2023-02-21 | -95.03 | $39.12 | 167500 |
| 2023-02-17 | -94.79 | $39.43 | 135500 |
| 2023-02-16 | -98.65 | $39.24 | 208900 |
| 2023-02-15 | -95.09 | $40.01 | 260800 |
| 2023-02-14 | -93.85 | $40.25 | 428000 |
| 2023-02-13 | -85.83 | $40.92 | 401000 |
| 2023-02-10 | -90.85 | $40.52 | 295800 |
| 2023-02-09 | -93.44 | $40.38 | 685900 |
| 2023-02-08 | -69.29 | $43.58 | 93000 |
| 2023-02-07 | -72.07 | $43.40 | 92300 |
| 2023-02-06 | -74.38 | $43.25 | 161000 |
| 2023-02-03 | -87.19 | $42.42 | 339000 |
| 2023-02-02 | -93.03 | $43.40 | 111500 |
| 2023-02-01 | -92.83 | $43.67 | 94500 |
| 2023-01-31 | -83.51 | $44.17 | 64900 |
| 2023-01-30 | -92.64 | $43.79 | 64200 |
| 2023-01-27 | -83.98 | $44.19 | 107700 |
| 2023-01-26 | -67.83 | $44.57 | 69600 |
| 2023-01-25 | -60.86 | $44.54 | 84100 |
| 2023-01-24 | -48.87 | $45.05 | 107000 |
| 2023-01-23 | -28.51 | $46.22 | 132000 |
| 2023-01-20 | -30.04 | $45.82 | 120100 |
| 2023-01-19 | -25.30 | $45.99 | 64300 |
| 2023-01-18 | -2.86 | $47.82 | 174700 |
| 2023-01-17 | -0.80 | $48.00 | 152600 |
| 2023-01-13 | -9.71 | $46.69 | 125200 |
| 2023-01-12 | -5.64 | $46.61 | 67800 |
| 2023-01-11 | -3.62 | $46.76 | 115400 |
| 2023-01-10 | -1.65 | $46.68 | 144300 |
| 2023-01-09 | -1.13 | $45.12 | 169000 |
| 2023-01-06 | -12.63 | $44.02 | 65000 |
| 2023-01-05 | -14.95 | $43.84 | 92900 |
| 2023-01-04 | -15.98 | $43.76 | 95600 |
| 2023-01-03 | -6.94 | $44.35 | 104800 |
| 2022-12-30 | -3.25 | $44.38 | 103800 |
| 2022-12-29 | -1.08 | $44.54 | 307500 |
| 2022-12-28 | -0.93 | $43.60 | 246600 |
| 2022-12-27 | -1.77 | $42.80 | 213800 |
| 2022-12-23 | -10.00 | $42.19 | 93100 |
| 2022-12-22 | -1.76 | $42.27 | 62900 |
| 2022-12-21 | -7.03 | $42.00 | 173800 |
| 2022-12-20 | -36.52 | $40.49 | 271800 |
| 2022-12-19 | -52.54 | $39.67 | 134900 |
| 2022-12-16 | -44.92 | $40.06 | 254400 |
| 2022-12-15 | -25.20 | $41.07 | 304000 |
| 2022-12-14 | -32.23 | $40.71 | 667500 |
| 2022-12-13 | -65.03 | $39.16 | 281200 |
| 2022-12-12 | -78.69 | $38.41 | 250300 |
| 2022-12-09 | -96.36 | $37.44 | 282300 |
| 2022-12-08 | -95.52 | $37.83 | 146700 |
| 2022-12-07 | -97.84 | $37.74 | 134700 |
| 2022-12-06 | -95.73 | $38.25 | 215000 |
| 2022-12-05 | -95.49 | $38.92 | 321500 |
| 2022-12-02 | -78.07 | $40.45 | 112000 |
| 2022-12-01 | -84.81 | $40.07 | 114200 |
| 2022-11-30 | -89.81 | $39.77 | 181100 |
| 2022-11-29 | -99.62 | $39.14 | 180400 |
| 2022-11-28 | -92.70 | $40.24 | 110000 |
| 2022-11-25 | -86.64 | $40.68 | 37300 |
| 2022-11-23 | -84.30 | $40.85 | 100600 |
| 2022-11-22 | -89.12 | $40.50 | 101400 |
| 2022-11-21 | -93.53 | $40.47 | 82600 |
| 2022-11-18 | -85.90 | $41.00 | 105000 |
| 2022-11-17 | -86.33 | $40.97 | 83300 |
| 2022-11-16 | -79.14 | $41.47 | 84200 |
| 2022-11-15 | -75.83 | $41.70 | 107200 |
| 2022-11-14 | -74.68 | $41.78 | 128100 |
| 2022-11-11 | -74.24 | $41.81 | 88300 |
| 2022-11-10 | -79.28 | $41.46 | 260800 |
| 2022-11-09 | -98.99 | $40.09 | 348000 |
| 2022-11-08 | -85.26 | $41.13 | 335900 |
| 2022-11-07 | -92.08 | $41.27 | 399500 |
| 2022-11-04 | -71.89 | $42.75 | 435300 |
| 2022-11-03 | -29.30 | $45.25 | 213600 |
| 2022-11-02 | -18.06 | $45.91 | 274000 |
| 2022-11-01 | -7.84 | $46.51 | 289800 |
| 2022-10-31 | -17.93 | $45.54 | 210100 |
| 2022-10-28 | -19.04 | $45.48 | 126800 |
| 2022-10-27 | -26.06 | $45.10 | 63500 |
| 2022-10-26 | -9.61 | $45.99 | 202500 |
| 2022-10-25 | -11.98 | $45.14 | 66400 |
| 2022-10-24 | -16.34 | $44.94 | 78000 |
| 2022-10-21 | -29.41 | $44.34 | 117700 |
| 2022-10-20 | -52.51 | $43.28 | 95600 |
| 2022-10-19 | -38.78 | $43.91 | 131100 |
| 2022-10-18 | -27.77 | $45.60 | 116500 |
| 2022-10-17 | -46.13 | $44.58 | 115900 |
| 2022-10-14 | -66.62 | $43.47 | 102900 |
| 2022-10-13 | -70.85 | $43.19 | 173500 |
| 2022-10-12 | -87.92 | $42.10 | 114300 |
| 2022-10-11 | -90.46 | $41.91 | 100200 |
| 2022-10-10 | -97.24 | $41.50 | 233000 |
| 2022-10-07 | -94.08 | $42.30 | 153600 |
| 2022-10-06 | -82.70 | $43.55 | 205500 |
| 2022-10-05 | -76.59 | $44.22 | 58700 |
| 2022-10-04 | -67.49 | $45.22 | 160800 |
| 2022-10-03 | -89.07 | $42.85 | 241100 |
| 2022-09-30 | -90.98 | $42.64 | 153500 |
| 2022-09-29 | -94.35 | $42.27 | 128500 |
| 2022-09-28 | -92.59 | $42.89 | 122900 |
| 2022-09-27 | -96.76 | $42.49 | 119700 |
| 2022-09-26 | -97.71 | $42.39 | 171300 |
| 2022-09-23 | -94.39 | $43.55 | 148200 |
| 2022-09-22 | -97.90 | $45.16 | 164800 |
| 2022-09-21 | -99.55 | $46.04 | 180500 |
| 2022-09-20 | -95.89 | $47.27 | 190000 |
| 2022-09-19 | -95.50 | $47.32 | 220800 |
| 2022-09-16 | -87.68 | $48.11 | 130300 |
| 2022-09-15 | -84.79 | $48.61 | 77300 |
| 2022-09-14 | -81.42 | $48.98 | 145200 |
| 2022-09-13 | -81.78 | $49.19 | 125100 |
| 2022-09-12 | -47.09 | $51.99 | 464700 |
| 2022-09-09 | -94.55 | $48.16 | 168200 |
| 2022-09-08 | -91.28 | $48.57 | 198800 |
| 2022-09-07 | -95.45 | $48.24 | 128700 |
| 2022-09-06 | -97.32 | $48.54 | 145800 |
| 2022-09-02 | -90.84 | $49.64 | 106900 |
| 2022-09-01 | -92.08 | $49.59 | 76200 |
| 2022-08-31 | -90.72 | $50.06 | 89500 |
| 2022-08-30 | -91.75 | $49.99 | 76600 |
| 2022-08-29 | -91.90 | $49.98 | 130500 |
| 2022-08-26 | -94.60 | $50.09 | 156300 |
| 2022-08-25 | -74.23 | $51.41 | 145300 |
| 2022-08-24 | -66.82 | $51.89 | 194200 |
| 2022-08-23 | -89.97 | $50.39 | 367900 |
| 2022-08-22 | -94.48 | $50.74 | 233100 |
| 2022-08-19 | -70.71 | $52.14 | 256500 |
| 2022-08-18 | -71.84 | $52.23 | 171800 |
| 2022-08-17 | -50.46 | $53.68 | 123200 |
| 2022-08-16 | -42.24 | $54.62 | 106000 |
| 2022-08-15 | -34.76 | $55.16 | 135500 |
| 2022-08-12 | -47.37 | $54.25 | 100800 |
| 2022-08-11 | -48.48 | $54.17 | 91000 |
| 2022-08-10 | -42.24 | $54.62 | 98200 |
| 2022-08-09 | -60.94 | $53.27 | 152200 |
| 2022-08-08 | -49.45 | $54.10 | 151400 |
| 2022-08-05 | -41.14 | $54.70 | 283500 |
| 2022-08-04 | -66.07 | $52.90 | 180100 |
| 2022-08-03 | -68.84 | $52.70 | 167500 |
| 2022-08-02 | -89.99 | $51.21 | 222900 |
| 2022-08-01 | -93.54 | $50.94 | 289100 |
| 2022-07-29 | -93.94 | $50.91 | 178100 |
| 2022-07-28 | -85.13 | $52.03 | 156000 |
| 2022-07-27 | -73.65 | $52.84 | 226900 |
| 2022-07-26 | -84.28 | $52.09 | 367300 |
| 2022-07-25 | -86.79 | $51.93 | 397400 |
| 2022-07-22 | -63.56 | $54.29 | 139600 |
| 2022-07-21 | -30.34 | $56.25 | 259000 |
| 2022-07-20 | -27.46 | $56.42 | 221600 |
| 2022-07-19 | -23.39 | $56.66 | 470500 |
| 2022-07-18 | -68.31 | $54.01 | 165800 |
| 2022-07-15 | -69.39 | $53.80 | 138000 |
| 2022-07-14 | -84.29 | $52.89 | 116000 |
| 2022-07-13 | -64.32 | $54.11 | 142200 |
| 2022-07-12 | -61.21 | $54.30 | 143600 |
| 2022-07-11 | -30.61 | $56.17 | 70300 |
| 2022-07-08 | -31.17 | $56.28 | 155800 |
| 2022-07-07 | -35.16 | $56.30 | 112400 |
| 2022-07-06 | -27.89 | $56.79 | 103000 |
| 2022-07-05 | -15.88 | $57.60 | 310900 |
| 2022-07-01 | -29.38 | $56.69 | 182900 |
| 2022-06-30 | -42.58 | $55.80 | 212200 |
| 2022-06-29 | -45.25 | $55.62 | 220200 |
| 2022-06-28 | -41.25 | $55.89 | 156800 |
| 2022-06-27 | -41.10 | $55.90 | 155700 |
| 2022-06-24 | -43.18 | $55.76 | 217100 |
| 2022-06-23 | -65.73 | $54.24 | 370900 |
| 2022-06-22 | -74.48 | $53.65 | 521900 |
| 2022-06-21 | -39.61 | $56.00 | 219900 |
| 2022-06-17 | -71.22 | $53.87 | 314700 |
| 2022-06-16 | -94.51 | $52.30 | 294400 |
| 2022-06-15 | -83.42 | $53.74 | 126800 |
| 2022-06-14 | -97.05 | $52.94 | 171400 |
| 2022-06-13 | -98.50 | $53.92 | 257400 |
| 2022-06-10 | -74.83 | $55.58 | 253200 |
| 2022-06-09 | -46.96 | $57.23 | 157500 |
| 2022-06-08 | -37.50 | $57.79 | 186700 |
| 2022-06-07 | -46.45 | $57.26 | 266300 |
| 2022-06-06 | -60.64 | $56.42 | 132800 |
| 2022-06-03 | -57.86 | $56.93 | 247600 |
| 2022-06-02 | -70.34 | $56.19 | 243200 |
| 2022-06-01 | -86.07 | $55.15 | 199100 |
| 2022-05-31 | -89.67 | $55.01 | 167800 |
| 2022-05-27 | -64.16 | $57.11 | 171300 |
| 2022-05-26 | -80.07 | $55.80 | 101300 |
| 2022-05-25 | -84.93 | $55.40 | 186400 |
| 2022-05-24 | -86.67 | $55.26 | 158800 |
| 2022-05-23 | -88.22 | $55.26 | 368800 |
| 2022-05-20 | -88.88 | $56.34 | 195100 |
| 2022-05-19 | -82.56 | $56.95 | 252600 |
| 2022-05-18 | -98.14 | $55.59 | 351800 |
| 2022-05-17 | -78.06 | $57.97 | 563600 |
| 2022-05-16 | -70.80 | $58.83 | 280600 |
| 2022-05-13 | -67.43 | $59.23 | 797200 |
| 2022-05-12 | -84.05 | $57.26 | 452800 |
| 2022-05-11 | -95.92 | $56.63 | 275200 |
| 2022-05-10 | -86.33 | $57.73 | 690100 |
| 2022-05-09 | -97.09 | $56.56 | 490500 |
| 2022-05-06 | -87.35 | $59.66 | 279800 |
| 2022-05-05 | -87.06 | $59.73 | 236700 |
| 2022-05-04 | -74.19 | $61.56 | 180000 |
| 2022-05-03 | -69.69 | $62.20 | 292400 |
| 2022-05-02 | -85.37 | $59.97 | 389800 |
| 2022-04-29 | -97.96 | $58.18 | 738700 |
| 2022-04-28 | -91.49 | $59.10 | 319000 |
| 2022-04-27 | -96.52 | $59.89 | 497700 |
| 2022-04-26 | -95.49 | $61.52 | 260400 |
| 2022-04-25 | -80.12 | $63.93 | 296800 |
| 2022-04-22 | -77.23 | $63.97 | 380100 |
| 2022-04-21 | -72.30 | $64.49 | 168400 |
| 2022-04-20 | -69.07 | $64.83 | 190000 |
| 2022-04-19 | -76.33 | $63.66 | 224900 |
| 2022-04-18 | -64.30 | $64.85 | 104400 |
| 2022-04-14 | -47.74 | $66.72 | 294200 |
| 2022-04-13 | -55.27 | $65.87 | 287500 |
| 2022-04-12 | -53.06 | $66.12 | 203100 |
| 2022-04-11 | -35.42 | $67.47 | 328300 |
| 2022-04-08 | -15.34 | $70.10 | 782000 |
| 2022-04-07 | -3.97 | $71.59 | 292500 |
| 2022-04-06 | -5.29 | $70.64 | 541200 |
| 2022-04-05 | -9.06 | $68.75 | 700500 |
| 2022-04-04 | -1.82 | $66.99 | 332100 |
| 2022-04-01 | -3.05 | $65.13 | 881300 |
| 2022-03-31 | -44.24 | $62.02 | 215500 |
| 2022-03-30 | -14.57 | $64.26 | 213900 |
| 2022-03-29 | -31.51 | $63.33 | 129400 |
| 2022-03-28 | -55.68 | $62.61 | 124100 |
| 2022-03-25 | -59.74 | $62.17 | 145800 |
| 2022-03-24 | -56.14 | $62.56 | 189000 |
| 2022-03-23 | -48.48 | $63.39 | 262300 |
| 2022-03-22 | -59.93 | $62.15 | 199800 |
| 2022-03-21 | -68.24 | $61.25 | 240400 |
| 2022-03-18 | -50.69 | $63.15 | 273800 |
| 2022-03-17 | -48.94 | $63.34 | 182200 |
| 2022-03-16 | -54.39 | $62.75 | 208800 |
| 2022-03-15 | -78.30 | $60.16 | 299800 |
| 2022-03-14 | -71.10 | $60.94 | 366100 |
| 2022-03-11 | -81.07 | $59.86 | 232600 |
| 2022-03-10 | -81.10 | $60.02 | 190200 |
| 2022-03-09 | -74.25 | $60.82 | 231900 |
| 2022-03-08 | -88.20 | $59.19 | 511300 |
| 2022-03-07 | -95.45 | $59.00 | 462300 |
| 2022-03-04 | -86.57 | $61.44 | 256500 |
| 2022-03-03 | -97.42 | $61.96 | 214200 |
| 2022-03-02 | -65.89 | $64.44 | 304900 |
| 2022-03-01 | -41.67 | $66.30 | 366500 |
| 2022-02-28 | -42.58 | $66.23 | 355000 |
| 2022-02-25 | -48.96 | $65.74 | 342800 |
| 2022-02-24 | -46.08 | $65.56 | 319700 |
| 2022-02-23 | -30.33 | $64.35 | 234700 |
| 2022-02-22 | -25.82 | $65.07 | 275500 |
| 2022-02-18 | -18.59 | $66.31 | 150600 |
| 2022-02-17 | -15.15 | $66.90 | 178600 |
| 2022-02-16 | -12.65 | $67.33 | 286000 |
| 2022-02-15 | -15.85 | $66.78 | 503700 |
| 2022-02-14 | -29.08 | $64.51 | 184000 |
| 2022-02-11 | -25.76 | $65.08 | 207300 |
| 2022-02-10 | -13.10 | $67.22 | 387000 |
| 2022-02-09 | -10.29 | $66.91 | 238300 |
| 2022-02-08 | -12.40 | $66.40 | 203400 |
| 2022-02-07 | -10.16 | $66.77 | 241500 |
| 2022-02-04 | -8.63 | $67.05 | 556600 |
| 2022-02-03 | -24.74 | $64.10 | 331000 |
| 2022-02-02 | -16.00 | $65.70 | 434000 |
| 2022-02-01 | -0.71 | $68.50 | 522800 |
| 2022-01-31 | -0.92 | $67.50 | 697600 |
| 2022-01-28 | -1.21 | $67.45 | 969500 |
| 2022-01-27 | -3.60 | $65.30 | 2.8M |
| 2022-01-26 | -59.07 | $53.32 | 677400 |
| 2022-01-25 | -58.80 | $53.34 | 418200 |
| 2022-01-24 | -43.66 | $54.45 | 584500 |
| 2022-01-21 | -6.55 | $57.17 | 943000 |
| 2022-01-20 | -13.76 | $56.46 | 871500 |
| 2022-01-19 | -26.61 | $54.76 | 305300 |
| 2022-01-18 | -41.82 | $53.84 | 308900 |
| 2022-01-14 | -15.01 | $55.19 | 436200 |
| 2022-01-13 | -68.76 | $52.11 | 287100 |
| 2022-01-12 | -69.98 | $52.04 | 218500 |
| 2022-01-11 | -49.13 | $52.40 | 146900 |
| 2022-01-10 | -62.73 | $51.32 | 217300 |
| 2022-01-07 | -56.10 | $51.82 | 196200 |
| 2022-01-06 | -55.84 | $51.84 | 160400 |
| 2022-01-05 | -57.03 | $51.75 | 255800 |
| 2022-01-04 | -24.14 | $54.23 | 145800 |
| 2022-01-03 | -13.23 | $54.90 | 305900 |
| 2021-12-31 | -9.54 | $55.13 | 191400 |
| 2021-12-30 | -5.91 | $55.48 | 231300 |
| 2021-12-29 | -13.49 | $54.75 | 95400 |
| 2021-12-28 | -12.86 | $54.81 | 157300 |
| 2021-12-27 | -5.08 | $55.56 | 92700 |
| 2021-12-23 | -1.14 | $55.94 | 236900 |
| 2021-12-22 | -5.51 | $55.50 | 102700 |
| 2021-12-21 | -1.98 | $55.84 | 220500 |
| 2021-12-20 | -11.39 | $53.96 | 234800 |
| 2021-12-17 | -4.23 | $54.57 | 623200 |
| 2021-12-16 | -1.88 | $53.73 | 285700 |
| 2021-12-15 | -2.45 | $52.38 | 399500 |
| 2021-12-14 | -41.92 | $50.29 | 290300 |
| 2021-12-13 | -60.19 | $49.40 | 266700 |
| 2021-12-10 | -64.98 | $49.04 | 285700 |
| 2021-12-09 | -55.26 | $49.77 | 399400 |
| 2021-12-08 | -46.46 | $51.25 | 245000 |
| 2021-12-07 | -48.82 | $51.83 | 390500 |
| 2021-12-06 | -73.80 | $49.35 | 392100 |
| 2021-12-03 | -94.47 | $47.03 | 434900 |
| 2021-12-02 | -91.84 | $48.29 | 290000 |
| 2021-12-01 | -95.02 | $48.29 | 189300 |
| 2021-11-30 | -92.07 | $48.58 | 149400 |
| 2021-11-29 | -96.21 | $48.24 | 200800 |
| 2021-11-26 | -90.06 | $48.84 | 188700 |
| 2021-11-24 | -82.07 | $49.62 | 131300 |
| 2021-11-23 | -93.95 | $48.46 | 328100 |
| 2021-11-22 | -99.52 | $49.30 | 203600 |
| 2021-11-19 | -75.34 | $51.46 | 242300 |
| 2021-11-18 | -87.18 | $50.49 | 228700 |
| 2021-11-17 | -79.00 | $51.16 | 802000 |
| 2021-11-16 | -72.52 | $52.30 | 201200 |
| 2021-11-15 | -65.85 | $52.79 | 218200 |
| 2021-11-12 | -65.44 | $52.82 | 174100 |
| 2021-11-11 | -57.55 | $53.40 | 226400 |
| 2021-11-10 | -45.58 | $54.28 | 190300 |
| 2021-11-09 | -16.19 | $56.44 | 180900 |
| 2021-11-08 | -6.20 | $57.12 | 326200 |
| 2021-11-05 | -31.65 | $54.28 | 311300 |
| 2021-11-04 | -12.61 | $55.64 | 328100 |
| 2021-11-03 | -2.79 | $56.32 | 333900 |
| 2021-11-02 | -12.19 | $54.28 | 190600 |
| 2021-11-01 | -10.31 | $54.40 | 143900 |
| 2021-10-29 | -32.34 | $52.99 | 147300 |
| 2021-10-28 | -37.97 | $52.63 | 106200 |
| 2021-10-27 | -52.34 | $51.71 | 89200 |
| 2021-10-26 | -40.00 | $52.50 | 152400 |
| 2021-10-25 | -54.84 | $51.55 | 141900 |
| 2021-10-22 | -64.53 | $50.93 | 142600 |
| 2021-10-21 | -48.75 | $51.94 | 188700 |
| 2021-10-20 | -53.91 | $51.61 | 134400 |
| 2021-10-19 | -41.56 | $52.40 | 94600 |
| 2021-10-18 | -53.28 | $51.65 | 181200 |
| 2021-10-15 | -27.03 | $53.52 | 107600 |
| 2021-10-14 | -24.28 | $54.21 | 249200 |
| 2021-10-13 | -25.92 | $54.09 | 435100 |
| 2021-10-12 | -81.48 | $50.09 | 201500 |
| 2021-10-11 | -87.82 | $49.71 | 161300 |
| 2021-10-08 | -88.06 | $49.81 | 94200 |
| 2021-10-07 | -85.23 | $50.24 | 262900 |
| 2021-10-06 | -96.53 | $49.47 | 331600 |
| 2021-10-05 | -94.17 | $50.57 | 364100 |
| 2021-10-04 | -98.33 | $51.17 | 324100 |
| 2021-10-01 | -80.00 | $53.59 | 165900 |
| 2021-09-30 | -90.60 | $52.61 | 287400 |
| 2021-09-29 | -98.19 | $52.17 | 161000 |
| 2021-09-28 | -98.51 | $52.76 | 181200 |
| 2021-09-27 | -88.99 | $54.19 | 190200 |
| 2021-09-24 | -98.14 | $53.45 | 149300 |
| 2021-09-23 | -92.25 | $54.12 | 154300 |
| 2021-09-22 | -94.03 | $53.98 | 210600 |
| 2021-09-21 | -93.27 | $54.04 | 240800 |
| 2021-09-20 | -88.04 | $54.83 | 186200 |
| 2021-09-17 | -84.04 | $55.64 | 294000 |
| 2021-09-16 | -89.17 | $55.29 | 182700 |
| 2021-09-15 | -86.68 | $55.46 | 528900 |
| 2021-09-14 | -66.91 | $56.81 | 168300 |
| 2021-09-13 | -52.71 | $57.78 | 207400 |
| 2021-09-10 | -47.58 | $58.13 | 322600 |
| 2021-09-09 | -21.38 | $59.92 | 186500 |
| 2021-09-08 | -6.30 | $60.95 | 185500 |
| 2021-09-07 | -6.15 | $60.96 | 201900 |
| 2021-09-03 | -16.98 | $60.22 | 151100 |
| 2021-09-02 | -3.81 | $61.12 | 446400 |
| 2021-09-01 | -29.46 | $59.10 | 215300 |
| 2021-08-31 | -39.52 | $58.82 | 879700 |
| 2021-08-30 | -94.05 | $54.97 | 142500 |
| 2021-08-27 | -82.14 | $55.90 | 204400 |
| 2021-08-26 | -75.40 | $56.41 | 225600 |
| 2021-08-25 | -67.37 | $57.03 | 339100 |
| 2021-08-24 | -65.92 | $57.14 | 426600 |
| 2021-08-23 | -63.55 | $57.32 | 205500 |
| 2021-08-20 | -88.42 | $55.43 | 483500 |
| 2021-08-19 | -97.42 | $56.48 | 282600 |
| 2021-08-18 | -72.47 | $59.07 | 216200 |
| 2021-08-17 | -61.88 | $59.52 | 217000 |
| 2021-08-16 | -85.85 | $58.51 | 241000 |
| 2021-08-13 | -86.72 | $58.69 | 198200 |
| 2021-08-12 | -61.19 | $58.87 | 198800 |
| 2021-08-11 | -67.91 | $58.51 | 122500 |
| 2021-08-10 | -76.11 | $59.16 | 152000 |
| 2021-08-09 | -76.14 | $59.45 | 257300 |
| 2021-08-06 | -74.91 | $60.14 | 166700 |
| 2021-08-05 | -75.51 | $60.06 | 227400 |
| 2021-08-04 | -70.49 | $60.73 | 461800 |
| 2021-08-03 | -68.46 | $61.00 | 147400 |
| 2021-08-02 | -65.02 | $61.46 | 293700 |
| 2021-07-30 | -71.99 | $60.54 | 148800 |
| 2021-07-29 | -72.81 | $60.54 | 162000 |
| 2021-07-28 | -68.96 | $61.07 | 445400 |
| 2021-07-27 | -75.22 | $60.37 | 323000 |
| 2021-07-26 | -78.10 | $60.08 | 141700 |
| 2021-07-23 | -79.74 | $59.91 | 173300 |
| 2021-07-22 | -78.44 | $60.11 | 167600 |
| 2021-07-21 | -74.61 | $60.70 | 479600 |
| 2021-07-20 | -80.89 | $59.85 | 385600 |
| 2021-07-19 | -80.70 | $60.10 | 1.4M |
Average Directional Index ADX
Measures trend strength on a scale of 0-100
Latest Value
17.47
2026-07-16
Close Price
$29.60
Vol: 200610
Average Directional Index - Detailed Analysis
Minimum
6.29
Average
17.81
Maximum
36.75
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 17.47 | $29.60 | 200610 |
| 2026-07-15 | 17.69 | $29.48 | 81700 |
| 2026-07-14 | 18.09 | $29.47 | 169337 |
| 2026-07-13 | 18.40 | $29.80 | 156907 |
| 2026-07-10 | 18.37 | $30.27 | 136739 |
| 2026-07-09 | 18.22 | $30.59 | 119133 |
| 2026-07-08 | 17.37 | $30.81 | 98746 |
| 2026-07-07 | 16.47 | $30.58 | 156200 |
| 2026-07-06 | 15.55 | $30.35 | 101600 |
| 2026-07-02 | 14.81 | $30.39 | 159237 |
| 2026-07-01 | 14.04 | $29.60 | 293721 |
| 2026-06-30 | 13.47 | $29.98 | 166200 |
| 2026-06-29 | 12.66 | $29.67 | 122617 |
| 2026-06-26 | 12.20 | $29.48 | 130100 |
| 2026-06-25 | 11.86 | $28.84 | 112443 |
| 2026-06-24 | 11.73 | $29.01 | 153112 |
| 2026-06-23 | 11.48 | $29.05 | 149700 |
| 2026-06-22 | 11.29 | $28.94 | 138500 |
| 2026-06-18 | 11.28 | $28.30 | 159500 |
| 2026-06-17 | 11.20 | $28.37 | 125300 |
| 2026-06-16 | 11.20 | $28.18 | 200000 |
| 2026-06-15 | 11.43 | $28.66 | 383500 |
| 2026-06-12 | 11.18 | $28.90 | 91349 |
| 2026-06-11 | 11.11 | $28.94 | 161242 |
| 2026-06-10 | 11.06 | $28.61 | 291518 |
| 2026-06-09 | 11.00 | $28.27 | 192521 |
| 2026-06-08 | 11.44 | $27.83 | 214729 |
| 2026-06-05 | 11.91 | $28.02 | 138611 |
| 2026-06-04 | 12.35 | $28.11 | 148928 |
| 2026-06-03 | 12.96 | $27.51 | 404700 |
| 2026-06-02 | 13.19 | $27.27 | 303524 |
| 2026-06-01 | 13.46 | $27.54 | 214500 |
| 2026-05-29 | 14.07 | $28.35 | 117841 |
| 2026-05-28 | 14.40 | $28.32 | 93241 |
| 2026-05-27 | 14.93 | $27.73 | 156226 |
| 2026-05-26 | 15.60 | $27.67 | 69614 |
| 2026-05-22 | 16.19 | $27.49 | 123617 |
| 2026-05-21 | 16.93 | $27.77 | 193846 |
| 2026-05-20 | 17.65 | $27.40 | 146249 |
| 2026-05-19 | 18.07 | $26.61 | 177425 |
| 2026-05-18 | 18.00 | $26.69 | 212600 |
| 2026-05-15 | 17.93 | $27.05 | 152100 |
| 2026-05-14 | 18.19 | $27.49 | 130546 |
| 2026-05-13 | 18.67 | $28.14 | 378600 |
| 2026-05-12 | 19.19 | $27.33 | 107000 |
| 2026-05-11 | 19.09 | $27.45 | 194448 |
| 2026-05-08 | 19.09 | $28.59 | 88700 |
| 2026-05-07 | 19.26 | $27.73 | 288100 |
| 2026-05-06 | 18.48 | $28.81 | 91800 |
| 2026-05-05 | 18.45 | $28.39 | 75950 |
| 2026-05-04 | 18.20 | $28.46 | 309500 |
| 2026-05-01 | 17.76 | $28.00 | 107800 |
| 2026-04-30 | 17.00 | $27.83 | 189300 |
| 2026-04-29 | 16.33 | $27.86 | 222800 |
| 2026-04-28 | 15.61 | $28.42 | 139900 |
| 2026-04-27 | 15.29 | $28.47 | 141400 |
| 2026-04-24 | 15.06 | $28.60 | 102900 |
| 2026-04-23 | 14.81 | $28.68 | 106300 |
| 2026-04-22 | 14.72 | $29.14 | 82800 |
| 2026-04-21 | 14.82 | $28.91 | 180200 |
| 2026-04-20 | 14.87 | $29.28 | 67800 |
| 2026-04-17 | 15.13 | $29.28 | 91100 |
| 2026-04-16 | 15.40 | $28.86 | 120900 |
| 2026-04-15 | 15.51 | $29.16 | 131100 |
| 2026-04-14 | 15.68 | $28.88 | 176700 |
| 2026-04-13 | 15.84 | $28.56 | 131800 |
| 2026-04-10 | 15.53 | $28.40 | 137100 |
| 2026-04-09 | 15.35 | $28.56 | 112200 |
| 2026-04-08 | 14.89 | $28.89 | 92700 |
| 2026-04-07 | 14.51 | $28.93 | 249500 |
| 2026-04-06 | 13.81 | $29.40 | 97100 |
| 2026-04-02 | 13.39 | $29.42 | 176200 |
| 2026-04-01 | 12.84 | $29.76 | 348300 |
| 2026-03-31 | 12.50 | $30.00 | 463100 |
| 2026-03-30 | 12.14 | $28.84 | 134600 |
| 2026-03-27 | 10.81 | $28.93 | 371300 |
| 2026-03-26 | 9.45 | $29.97 | 176100 |
| 2026-03-25 | 8.46 | $30.64 | 381000 |
| 2026-03-24 | 7.49 | $29.80 | 617400 |
| 2026-03-23 | 6.47 | $31.90 | 99500 |
| 2026-03-20 | 6.37 | $32.01 | 134800 |
| 2026-03-19 | 6.29 | $32.53 | 96100 |
| 2026-03-18 | 6.48 | $32.17 | 70500 |
| 2026-03-17 | 6.68 | $33.25 | 80000 |
| 2026-03-16 | 6.93 | $32.70 | 64300 |
| 2026-03-13 | 7.08 | $31.71 | 177000 |
| 2026-03-12 | 6.98 | $31.93 | 291800 |
| 2026-03-11 | 6.99 | $32.60 | 191000 |
| 2026-03-10 | 7.25 | $33.21 | 81200 |
| 2026-03-09 | 7.26 | $33.06 | 83900 |
| 2026-03-06 | 7.61 | $32.92 | 130000 |
| 2026-03-05 | 7.89 | $33.38 | 180700 |
| 2026-03-04 | 7.80 | $33.69 | 96100 |
| 2026-03-03 | 8.02 | $33.05 | 99000 |
| 2026-03-02 | 8.34 | $34.09 | 75700 |
| 2026-02-27 | 8.20 | $33.66 | 65900 |
| 2026-02-26 | 8.18 | $33.49 | 178200 |
| 2026-02-25 | 8.34 | $34.02 | 118300 |
| 2026-02-24 | 7.83 | $34.36 | 258400 |
| 2026-02-23 | 7.00 | $33.87 | 73100 |
| 2026-02-20 | 7.11 | $33.77 | 71300 |
| 2026-02-19 | 7.22 | $34.18 | 45000 |
| 2026-02-18 | 7.59 | $34.59 | 119200 |
| 2026-02-17 | 7.77 | $33.93 | 151600 |
| 2026-02-13 | 7.89 | $33.92 | 116500 |
| 2026-02-12 | 8.09 | $33.43 | 78200 |
| 2026-02-11 | 8.30 | $34.06 | 64900 |
| 2026-02-10 | 8.71 | $33.93 | 46900 |
| 2026-02-09 | 9.08 | $33.60 | 45000 |
| 2026-02-06 | 9.14 | $33.36 | 71200 |
| 2026-02-05 | 9.24 | $33.38 | 76800 |
| 2026-02-04 | 9.44 | $34.63 | 109400 |
| 2026-02-03 | 9.57 | $34.60 | 161500 |
| 2026-02-02 | 9.90 | $34.23 | 65500 |
| 2026-01-30 | 10.39 | $33.88 | 95500 |
| 2026-01-29 | 10.86 | $34.13 | 57000 |
| 2026-01-28 | 11.23 | $34.10 | 55300 |
| 2026-01-27 | 11.55 | $34.64 | 90900 |
| 2026-01-26 | 11.45 | $34.54 | 59800 |
| 2026-01-23 | 11.66 | $34.40 | 109300 |
| 2026-01-22 | 11.76 | $34.40 | 122300 |
| 2026-01-21 | 12.03 | $33.48 | 162300 |
| 2026-01-20 | 12.55 | $33.48 | 230300 |
| 2026-01-16 | 13.05 | $33.52 | 154300 |
| 2026-01-15 | 12.94 | $34.03 | 102100 |
| 2026-01-14 | 12.25 | $34.12 | 223900 |
| 2026-01-13 | 11.74 | $33.25 | 158800 |
| 2026-01-12 | 11.70 | $33.11 | 122100 |
| 2026-01-09 | 11.86 | $33.11 | 96900 |
| 2026-01-08 | 11.65 | $32.99 | 102600 |
| 2026-01-07 | 11.46 | $33.04 | 79100 |
| 2026-01-06 | 11.26 | $32.52 | 155100 |
| 2026-01-05 | 11.01 | $32.74 | 244500 |
| 2026-01-02 | 11.46 | $32.97 | 72100 |
| 2025-12-31 | 11.14 | $32.70 | 49700 |
| 2025-12-30 | 11.15 | $32.61 | 77000 |
| 2025-12-29 | 11.02 | $33.12 | 104400 |
| 2025-12-26 | 10.75 | $33.03 | 61200 |
| 2025-12-24 | 10.54 | $32.99 | 57200 |
| 2025-12-23 | 10.24 | $32.94 | 77900 |
| 2025-12-22 | 10.01 | $32.48 | 114600 |
| 2025-12-19 | 9.88 | $32.36 | 240600 |
| 2025-12-18 | 10.06 | $31.63 | 69800 |
| 2025-12-17 | 10.31 | $31.53 | 55500 |
| 2025-12-16 | 10.57 | $31.08 | 73400 |
| 2025-12-15 | 10.59 | $31.11 | 109000 |
| 2025-12-12 | 10.79 | $31.69 | 62700 |
| 2025-12-11 | 11.19 | $32.57 | 133200 |
| 2025-12-10 | 11.16 | $32.33 | 104100 |
| 2025-12-09 | 11.34 | $31.63 | 66400 |
| 2025-12-08 | 11.81 | $31.49 | 79600 |
| 2025-12-05 | 12.26 | $31.59 | 40700 |
| 2025-12-04 | 12.74 | $31.77 | 53000 |
| 2025-12-03 | 13.37 | $31.77 | 57800 |
| 2025-12-02 | 13.88 | $31.35 | 70500 |
| 2025-12-01 | 14.30 | $31.13 | 187000 |
| 2025-11-28 | 14.74 | $31.32 | 41000 |
| 2025-11-26 | 15.06 | $31.13 | 57000 |
| 2025-11-25 | 15.20 | $31.12 | 85000 |
| 2025-11-24 | 15.35 | $31.05 | 66600 |
| 2025-11-21 | 15.45 | $30.66 | 87900 |
| 2025-11-20 | 15.31 | $30.24 | 136600 |
| 2025-11-19 | 15.18 | $30.49 | 143300 |
| 2025-11-18 | 15.11 | $30.42 | 156400 |
| 2025-11-17 | 14.79 | $30.76 | 253900 |
| 2025-11-14 | 14.64 | $31.29 | 173900 |
| 2025-11-13 | 14.69 | $31.49 | 236200 |
| 2025-11-12 | 14.74 | $32.31 | 201300 |
| 2025-11-11 | 15.34 | $32.85 | 112000 |
| 2025-11-10 | 16.14 | $32.45 | 156900 |
| 2025-11-07 | 16.78 | $31.53 | 200900 |
| 2025-11-06 | 17.10 | $31.20 | 304600 |
| 2025-11-05 | 17.19 | $29.89 | 173600 |
| 2025-11-04 | 16.52 | $30.46 | 106700 |
| 2025-11-03 | 16.01 | $30.98 | 188500 |
| 2025-10-31 | 15.69 | $31.78 | 100600 |
| 2025-10-30 | 15.53 | $31.34 | 118700 |
| 2025-10-29 | 15.20 | $30.92 | 108100 |
| 2025-10-28 | 14.85 | $31.34 | 188700 |
| 2025-10-27 | 14.49 | $31.05 | 265900 |
| 2025-10-24 | 14.13 | $31.96 | 134300 |
| 2025-10-23 | 14.12 | $32.03 | 184400 |
| 2025-10-22 | 14.12 | $31.87 | 307200 |
| 2025-10-21 | 14.05 | $31.43 | 1.1M |
| 2025-10-20 | 13.97 | $34.39 | 75600 |
| 2025-10-17 | 14.09 | $34.51 | 137100 |
| 2025-10-16 | 14.22 | $34.09 | 177900 |
| 2025-10-15 | 14.30 | $34.04 | 139900 |
| 2025-10-14 | 14.67 | $33.50 | 95300 |
| 2025-10-13 | 15.35 | $33.92 | 320100 |
| 2025-10-10 | 15.65 | $34.10 | 285800 |
| 2025-10-09 | 15.97 | $34.02 | 72200 |
| 2025-10-08 | 16.07 | $34.50 | 97000 |
| 2025-10-07 | 15.92 | $34.93 | 175000 |
| 2025-10-06 | 15.68 | $35.55 | 534100 |
| 2025-10-03 | 14.95 | $37.62 | 604100 |
| 2025-10-02 | 13.42 | $35.88 | 505300 |
| 2025-10-01 | 12.36 | $35.04 | 243200 |
| 2025-09-30 | 11.42 | $34.64 | 234200 |
| 2025-09-29 | 10.80 | $34.43 | 309600 |
| 2025-09-26 | 10.26 | $33.78 | 179000 |
| 2025-09-25 | 9.94 | $32.66 | 82000 |
| 2025-09-24 | 10.08 | $33.04 | 123300 |
| 2025-09-23 | 10.19 | $33.54 | 51100 |
| 2025-09-22 | 9.78 | $33.69 | 79000 |
| 2025-09-19 | 9.28 | $34.14 | 249500 |
| 2025-09-18 | 8.75 | $33.24 | 154700 |
| 2025-09-17 | 8.64 | $32.26 | 121800 |
| 2025-09-16 | 8.94 | $32.02 | 128900 |
| 2025-09-15 | 9.40 | $31.88 | 76900 |
| 2025-09-12 | 9.82 | $32.02 | 63600 |
| 2025-09-11 | 10.19 | $32.55 | 72900 |
| 2025-09-10 | 10.39 | $32.34 | 70200 |
| 2025-09-09 | 10.58 | $32.67 | 98300 |
| 2025-09-08 | 10.56 | $33.55 | 197700 |
| 2025-09-05 | 10.39 | $33.36 | 316600 |
| 2025-09-04 | 10.30 | $31.91 | 231800 |
| 2025-09-03 | 10.78 | $31.26 | 410300 |
| 2025-09-02 | 10.97 | $31.16 | 138100 |
| 2025-08-29 | 11.17 | $31.44 | 114300 |
| 2025-08-28 | 11.56 | $32.41 | 200400 |
| 2025-08-27 | 11.88 | $32.91 | 207300 |
| 2025-08-26 | 12.35 | $31.79 | 158200 |
| 2025-08-25 | 12.61 | $31.44 | 171600 |
| 2025-08-22 | 12.88 | $32.00 | 161100 |
| 2025-08-21 | 13.43 | $31.92 | 208000 |
| 2025-08-20 | 13.79 | $31.76 | 248300 |
| 2025-08-19 | 14.27 | $32.10 | 272200 |
| 2025-08-18 | 14.98 | $32.91 | 304800 |
| 2025-08-15 | 15.65 | $32.47 | 319000 |
| 2025-08-14 | 16.36 | $31.79 | 715700 |
| 2025-08-13 | 17.12 | $32.30 | 293500 |
| 2025-08-12 | 17.86 | $31.67 | 240200 |
| 2025-08-11 | 18.65 | $31.50 | 222400 |
| 2025-08-08 | 19.56 | $32.56 | 281200 |
| 2025-08-07 | 20.22 | $32.88 | 189400 |
| 2025-08-06 | 20.85 | $32.80 | 416100 |
| 2025-08-05 | 21.63 | $32.99 | 429300 |
| 2025-08-04 | 22.28 | $33.39 | 251600 |
| 2025-08-01 | 22.63 | $32.71 | 261900 |
| 2025-07-31 | 23.26 | $32.82 | 294400 |
| 2025-07-30 | 23.63 | $33.27 | 393200 |
| 2025-07-29 | 23.95 | $32.82 | 922300 |
| 2025-07-28 | 24.47 | $32.79 | 475000 |
| 2025-07-25 | 24.65 | $32.65 | 504600 |
| 2025-07-24 | 25.16 | $30.85 | 1.2M |
| 2025-07-23 | 26.40 | $33.29 | 318200 |
| 2025-07-22 | 24.69 | $32.78 | 629500 |
| 2025-07-21 | 23.12 | $32.14 | 437500 |
| 2025-07-18 | 21.75 | $31.14 | 306500 |
| 2025-07-17 | 20.67 | $30.66 | 147200 |
| 2025-07-16 | 19.73 | $30.25 | 259000 |
| 2025-07-15 | 19.02 | $30.27 | 524500 |
| 2025-07-14 | 18.12 | $30.51 | 172700 |
| 2025-07-11 | 17.27 | $30.30 | 124700 |
| 2025-07-10 | 16.28 | $30.49 | 337100 |
| 2025-07-09 | 15.24 | $29.85 | 276000 |
| 2025-07-08 | 14.48 | $28.81 | 192900 |
| 2025-07-07 | 14.26 | $28.49 | 122900 |
| 2025-07-03 | 14.20 | $28.83 | 147600 |
| 2025-07-02 | 13.96 | $28.55 | 143700 |
| 2025-07-01 | 14.06 | $27.87 | 155200 |
| 2025-06-30 | 14.58 | $27.99 | 134000 |
| 2025-06-27 | 15.19 | $27.98 | 183100 |
| 2025-06-26 | 15.82 | $28.07 | 150400 |
| 2025-06-25 | 16.32 | $27.71 | 175400 |
| 2025-06-24 | 17.13 | $27.66 | 199100 |
| 2025-06-23 | 18.00 | $27.05 | 472300 |
| 2025-06-20 | 18.48 | $27.42 | 322500 |
| 2025-06-18 | 19.33 | $28.22 | 367200 |
| 2025-06-17 | 20.17 | $27.92 | 479200 |
| 2025-06-16 | 20.99 | $28.80 | 348000 |
| 2025-06-13 | 20.87 | $28.76 | 322200 |
| 2025-06-12 | 20.74 | $28.87 | 146300 |
| 2025-06-11 | 20.83 | $28.35 | 113800 |
| 2025-06-10 | 21.15 | $28.31 | 291100 |
| 2025-06-09 | 21.49 | $28.09 | 159500 |
| 2025-06-06 | 22.09 | $27.73 | 419600 |
| 2025-06-05 | 22.71 | $27.96 | 132000 |
| 2025-06-04 | 23.22 | $28.62 | 98500 |
| 2025-06-03 | 23.18 | $28.64 | 126500 |
| 2025-06-02 | 23.07 | $29.20 | 150400 |
| 2025-05-30 | 22.68 | $28.76 | 526500 |
| 2025-05-29 | 22.38 | $29.09 | 132300 |
| 2025-05-28 | 21.88 | $29.13 | 178300 |
| 2025-05-27 | 21.26 | $28.97 | 272200 |
| 2025-05-23 | 20.61 | $28.73 | 210700 |
| 2025-05-22 | 20.02 | $28.78 | 632600 |
| 2025-05-21 | 19.44 | $28.99 | 534700 |
| 2025-05-20 | 18.32 | $28.90 | 494400 |
| 2025-05-19 | 17.34 | $27.91 | 248200 |
| 2025-05-16 | 16.71 | $27.75 | 421400 |
| 2025-05-15 | 16.12 | $26.86 | 554500 |
| 2025-05-14 | 15.90 | $26.50 | 786200 |
| 2025-05-13 | 15.68 | $26.84 | 2.1M |
| 2025-05-12 | 15.78 | $25.07 | 326800 |
| 2025-05-09 | 16.24 | $25.32 | 259400 |
| 2025-05-08 | 16.91 | $25.50 | 602800 |
| 2025-05-07 | 17.61 | $25.80 | 521300 |
| 2025-05-06 | 18.34 | $26.27 | 286300 |
| 2025-05-05 | 18.73 | $27.15 | 289700 |
| 2025-05-02 | 18.44 | $27.34 | 329300 |
| 2025-05-01 | 17.98 | $26.78 | 126000 |
| 2025-04-30 | 17.83 | $26.92 | 485100 |
| 2025-04-29 | 17.58 | $26.92 | 283300 |
| 2025-04-28 | 17.44 | $26.87 | 603300 |
| 2025-04-25 | 17.10 | $26.86 | 384300 |
| 2025-04-24 | 17.03 | $26.49 | 648000 |
| 2025-04-23 | 17.13 | $25.50 | 458100 |
| 2025-04-22 | 17.85 | $25.08 | 434400 |
| 2025-04-21 | 18.58 | $24.64 | 152200 |
| 2025-04-17 | 18.95 | $24.66 | 252000 |
| 2025-04-16 | 19.48 | $24.50 | 265200 |
| 2025-04-15 | 19.90 | $23.88 | 496600 |
| 2025-04-14 | 19.65 | $24.20 | 1.8M |
| 2025-04-11 | 19.78 | $24.01 | 706800 |
| 2025-04-10 | 19.65 | $23.78 | 221900 |
| 2025-04-09 | 19.44 | $24.34 | 391800 |
| 2025-04-08 | 19.22 | $23.52 | 351400 |
| 2025-04-07 | 18.98 | $23.04 | 538000 |
| 2025-04-04 | 17.81 | $23.75 | 279000 |
| 2025-04-03 | 16.97 | $24.11 | 239900 |
| 2025-04-02 | 16.47 | $24.50 | 273200 |
| 2025-04-01 | 16.20 | $24.77 | 183600 |
| 2025-03-31 | 16.11 | $25.12 | 194700 |
| 2025-03-28 | 16.01 | $25.46 | 81500 |
| 2025-03-27 | 16.52 | $25.50 | 134000 |
| 2025-03-26 | 17.06 | $25.13 | 156700 |
| 2025-03-25 | 17.58 | $25.53 | 148000 |
| 2025-03-24 | 18.45 | $25.95 | 87500 |
| 2025-03-21 | 19.14 | $25.82 | 183900 |
| 2025-03-20 | 19.86 | $25.72 | 125200 |
| 2025-03-19 | 20.56 | $26.10 | 143700 |
| 2025-03-18 | 21.12 | $25.84 | 156600 |
| 2025-03-17 | 21.83 | $26.02 | 155500 |
| 2025-03-14 | 22.41 | $26.01 | 90000 |
| 2025-03-13 | 23.00 | $25.99 | 146300 |
| 2025-03-12 | 23.62 | $26.55 | 160800 |
| 2025-03-11 | 23.70 | $25.63 | 211800 |
| 2025-03-10 | 24.33 | $25.83 | 173100 |
| 2025-03-07 | 24.83 | $26.58 | 187600 |
| 2025-03-06 | 24.53 | $26.55 | 162500 |
| 2025-03-05 | 24.26 | $26.06 | 202700 |
| 2025-03-04 | 24.25 | $25.73 | 283600 |
| 2025-03-03 | 24.44 | $25.99 | 205100 |
| 2025-02-28 | 24.37 | $26.08 | 285500 |
| 2025-02-27 | 24.77 | $26.33 | 193200 |
| 2025-02-26 | 24.83 | $26.40 | 191500 |
| 2025-02-25 | 24.87 | $26.50 | 132100 |
| 2025-02-24 | 24.83 | $26.56 | 248200 |
| 2025-02-21 | 24.72 | $26.74 | 286500 |
| 2025-02-20 | 24.42 | $26.73 | 208000 |
| 2025-02-19 | 24.27 | $26.69 | 252800 |
| 2025-02-18 | 24.08 | $26.54 | 747400 |
| 2025-02-14 | 23.88 | $25.44 | 293200 |
| 2025-02-13 | 24.76 | $25.49 | 544600 |
| 2025-02-12 | 25.74 | $24.97 | 616500 |
| 2025-02-11 | 27.06 | $23.29 | 179500 |
| 2025-02-10 | 26.98 | $22.99 | 239900 |
| 2025-02-07 | 26.42 | $22.78 | 351200 |
| 2025-02-06 | 26.02 | $22.89 | 309500 |
| 2025-02-05 | 25.67 | $22.71 | 294500 |
| 2025-02-04 | 24.86 | $22.69 | 613700 |
| 2025-02-03 | 24.03 | $22.82 | 459300 |
| 2025-01-31 | 23.15 | $23.00 | 206400 |
| 2025-01-30 | 22.41 | $23.01 | 237600 |
| 2025-01-29 | 21.62 | $23.17 | 529300 |
| 2025-01-28 | 20.85 | $23.49 | 315000 |
| 2025-01-27 | 20.25 | $23.61 | 140600 |
| 2025-01-24 | 19.64 | $23.70 | 292700 |
| 2025-01-23 | 19.02 | $23.74 | 248200 |
| 2025-01-22 | 18.14 | $23.93 | 111200 |
| 2025-01-21 | 17.33 | $23.83 | 296600 |
| 2025-01-17 | 16.41 | $23.76 | 216600 |
| 2025-01-16 | 15.53 | $23.90 | 335100 |
| 2025-01-15 | 14.54 | $23.77 | 243900 |
| 2025-01-14 | 13.51 | $23.98 | 447000 |
| 2025-01-13 | 12.52 | $24.24 | 410800 |
| 2025-01-10 | 11.60 | $25.65 | 619500 |
| 2025-01-08 | 11.27 | $28.17 | 645100 |
| 2025-01-07 | 11.22 | $28.79 | 117700 |
| 2025-01-06 | 10.29 | $28.39 | 104200 |
| 2025-01-03 | 9.48 | $28.42 | 95500 |
| 2025-01-02 | 8.73 | $27.90 | 147600 |
| 2024-12-31 | 8.08 | $27.50 | 100200 |
| 2024-12-30 | 7.88 | $27.30 | 185200 |
| 2024-12-27 | 7.89 | $27.30 | 167400 |
| 2024-12-26 | 7.73 | $27.38 | 66800 |
| 2024-12-24 | 7.65 | $27.21 | 88800 |
| 2024-12-23 | 7.63 | $27.09 | 201400 |
| 2024-12-20 | 7.81 | $26.76 | 233100 |
| 2024-12-19 | 8.09 | $26.37 | 347600 |
| 2024-12-18 | 8.40 | $26.65 | 319600 |
| 2024-12-17 | 8.58 | $27.12 | 156700 |
| 2024-12-16 | 8.74 | $26.91 | 235200 |
| 2024-12-13 | 9.01 | $26.82 | 109400 |
| 2024-12-12 | 9.46 | $26.98 | 168300 |
| 2024-12-11 | 9.70 | $27.30 | 336400 |
| 2024-12-10 | 9.98 | $27.21 | 233800 |
| 2024-12-09 | 10.33 | $26.78 | 214100 |
| 2024-12-06 | 10.43 | $26.99 | 129900 |
| 2024-12-05 | 10.80 | $26.95 | 76600 |
| 2024-12-04 | 11.19 | $27.07 | 70000 |
| 2024-12-03 | 11.64 | $27.49 | 59300 |
| 2024-12-02 | 11.80 | $27.99 | 110500 |
| 2024-11-29 | 11.87 | $27.64 | 54800 |
| 2024-11-27 | 12.00 | $28.12 | 371900 |
| 2024-11-26 | 12.14 | $26.90 | 143000 |
| 2024-11-25 | 12.66 | $27.31 | 188700 |
| 2024-11-22 | 13.23 | $27.13 | 277200 |
| 2024-11-21 | 13.64 | $25.22 | 273200 |
| 2024-11-20 | 12.99 | $25.64 | 516300 |
| 2024-11-19 | 12.55 | $26.69 | 443000 |
| 2024-11-18 | 12.71 | $27.00 | 465500 |
| 2024-11-15 | 13.05 | $26.80 | 358100 |
| 2024-11-14 | 13.42 | $27.90 | 880900 |
| 2024-11-13 | 13.83 | $27.56 | 259500 |
| 2024-11-12 | 14.48 | $27.32 | 160900 |
| 2024-11-11 | 15.18 | $27.98 | 595900 |
| 2024-11-08 | 15.92 | $27.06 | 250900 |
| 2024-11-07 | 16.01 | $27.46 | 118500 |
| 2024-11-06 | 16.18 | $27.00 | 139200 |
| 2024-11-05 | 16.10 | $26.74 | 353400 |
| 2024-11-04 | 15.87 | $26.71 | 121900 |
| 2024-11-01 | 15.56 | $26.89 | 466700 |
| 2024-10-31 | 15.24 | $26.44 | 569000 |
| 2024-10-30 | 14.91 | $28.59 | 83800 |
| 2024-10-29 | 15.57 | $28.54 | 271900 |
| 2024-10-28 | 16.24 | $28.76 | 54100 |
| 2024-10-25 | 16.79 | $28.95 | 378800 |
| 2024-10-24 | 17.24 | $29.43 | 113800 |
| 2024-10-23 | 17.38 | $29.98 | 109100 |
| 2024-10-22 | 17.31 | $30.24 | 130600 |
| 2024-10-21 | 16.93 | $31.05 | 249100 |
| 2024-10-18 | 16.13 | $30.76 | 148100 |
| 2024-10-17 | 15.33 | $30.24 | 68200 |
| 2024-10-16 | 14.89 | $29.58 | 99700 |
| 2024-10-15 | 14.65 | $29.34 | 92900 |
| 2024-10-14 | 14.54 | $29.27 | 183200 |
| 2024-10-11 | 14.42 | $29.81 | 151100 |
| 2024-10-10 | 14.29 | $29.23 | 39000 |
| 2024-10-09 | 14.56 | $29.34 | 50300 |
| 2024-10-08 | 14.75 | $29.74 | 193600 |
| 2024-10-07 | 14.77 | $30.28 | 183100 |
| 2024-10-04 | 14.38 | $29.19 | 150600 |
| 2024-10-03 | 14.76 | $28.30 | 53500 |
| 2024-10-02 | 15.37 | $28.37 | 102400 |
| 2024-10-01 | 16.16 | $28.50 | 69600 |
| 2024-09-30 | 17.00 | $28.79 | 59600 |
| 2024-09-27 | 17.67 | $29.28 | 71100 |
| 2024-09-26 | 17.97 | $29.43 | 76500 |
| 2024-09-25 | 18.38 | $28.54 | 53500 |
| 2024-09-24 | 19.14 | $28.85 | 93500 |
| 2024-09-23 | 19.75 | $29.27 | 81700 |
| 2024-09-20 | 20.04 | $29.80 | 190500 |
| 2024-09-19 | 20.32 | $30.44 | 175200 |
| 2024-09-18 | 20.20 | $30.28 | 59800 |
| 2024-09-17 | 19.75 | $30.56 | 70100 |
| 2024-09-16 | 19.16 | $30.67 | 147100 |
| 2024-09-13 | 18.54 | $30.16 | 252800 |
| 2024-09-12 | 18.20 | $29.30 | 176000 |
| 2024-09-11 | 18.26 | $29.22 | 93000 |
| 2024-09-10 | 18.23 | $28.99 | 160100 |
| 2024-09-09 | 18.31 | $28.37 | 203400 |
| 2024-09-06 | 18.71 | $27.58 | 150900 |
| 2024-09-05 | 19.20 | $28.17 | 105900 |
| 2024-09-04 | 19.35 | $28.54 | 103700 |
| 2024-09-03 | 19.31 | $28.77 | 148800 |
| 2024-08-30 | 19.04 | $29.12 | 82500 |
| 2024-08-29 | 18.57 | $29.76 | 118300 |
| 2024-08-28 | 17.56 | $30.06 | 441700 |
| 2024-08-27 | 16.51 | $29.64 | 479400 |
| 2024-08-26 | 15.56 | $28.39 | 1.3M |
| 2024-08-23 | 14.81 | $25.89 | 209600 |
| 2024-08-22 | 15.47 | $24.89 | 77300 |
| 2024-08-21 | 15.71 | $25.22 | 115200 |
| 2024-08-20 | 16.20 | $24.83 | 117000 |
| 2024-08-19 | 16.37 | $24.86 | 87300 |
| 2024-08-16 | 16.43 | $24.44 | 60700 |
| 2024-08-15 | 16.20 | $24.36 | 103600 |
| 2024-08-14 | 15.93 | $24.20 | 54000 |
| 2024-08-13 | 15.57 | $24.46 | 147600 |
| 2024-08-12 | 15.23 | $24.38 | 130200 |
| 2024-08-09 | 14.92 | $24.81 | 146700 |
| 2024-08-08 | 14.81 | $25.48 | 109100 |
| 2024-08-07 | 15.11 | $26.16 | 128600 |
| 2024-08-06 | 15.81 | $25.34 | 118400 |
| 2024-08-05 | 15.57 | $24.85 | 167800 |
| 2024-08-02 | 15.08 | $25.52 | 375100 |
| 2024-08-01 | 14.98 | $26.89 | 89600 |
| 2024-07-31 | 15.64 | $26.67 | 90800 |
| 2024-07-30 | 16.33 | $27.65 | 131800 |
| 2024-07-29 | 16.42 | $27.65 | 63100 |
| 2024-07-26 | 16.54 | $27.48 | 52000 |
| 2024-07-25 | 16.81 | $27.39 | 96400 |
| 2024-07-24 | 17.10 | $27.22 | 60000 |
| 2024-07-23 | 17.59 | $27.22 | 83000 |
| 2024-07-22 | 18.17 | $27.23 | 152500 |
| 2024-07-19 | 18.79 | $26.16 | 37100 |
| 2024-07-18 | 19.52 | $26.75 | 80200 |
| 2024-07-17 | 20.13 | $27.00 | 140100 |
| 2024-07-16 | 20.86 | $26.37 | 51100 |
| 2024-07-15 | 21.77 | $26.48 | 96500 |
| 2024-07-12 | 22.71 | $27.00 | 75400 |
| 2024-07-11 | 23.16 | $27.02 | 146300 |
| 2024-07-10 | 23.71 | $26.65 | 105200 |
| 2024-07-09 | 24.76 | $26.25 | 110900 |
| 2024-07-08 | 25.87 | $25.71 | 141400 |
| 2024-07-05 | 26.38 | $25.09 | 236400 |
| 2024-07-03 | 26.26 | $24.89 | 65900 |
| 2024-07-02 | 26.13 | $25.34 | 101100 |
| 2024-07-01 | 26.12 | $25.01 | 179900 |
| 2024-06-28 | 26.10 | $24.78 | 240000 |
| 2024-06-27 | 25.60 | $25.14 | 197400 |
| 2024-06-26 | 25.11 | $25.14 | 129000 |
| 2024-06-25 | 24.71 | $25.63 | 72900 |
| 2024-06-24 | 24.68 | $26.18 | 130100 |
| 2024-06-21 | 24.87 | $25.75 | 95600 |
| 2024-06-20 | 24.64 | $25.63 | 65200 |
| 2024-06-18 | 24.46 | $25.84 | 107800 |
| 2024-06-17 | 24.35 | $25.74 | 123400 |
| 2024-06-14 | 24.08 | $25.44 | 132400 |
| 2024-06-13 | 23.47 | $25.72 | 124600 |
| 2024-06-12 | 23.01 | $26.05 | 192200 |
| 2024-06-11 | 22.78 | $26.20 | 80400 |
| 2024-06-10 | 22.36 | $26.41 | 109500 |
| 2024-06-07 | 22.01 | $26.76 | 85700 |
| 2024-06-06 | 21.99 | $27.05 | 66300 |
| 2024-06-05 | 22.15 | $27.16 | 72200 |
| 2024-06-04 | 22.40 | $27.54 | 57800 |
| 2024-06-03 | 22.89 | $27.70 | 96600 |
| 2024-05-31 | 23.41 | $27.82 | 146700 |
| 2024-05-30 | 24.06 | $27.46 | 266700 |
| 2024-05-29 | 24.33 | $26.94 | 109800 |
| 2024-05-28 | 24.18 | $27.19 | 220100 |
| 2024-05-24 | 24.13 | $27.27 | 95700 |
| 2024-05-23 | 24.17 | $27.65 | 104500 |
| 2024-05-22 | 24.47 | $28.20 | 116700 |
| 2024-05-21 | 25.09 | $28.38 | 131700 |
| 2024-05-20 | 25.96 | $29.18 | 137600 |
| 2024-05-17 | 27.22 | $29.63 | 140200 |
| 2024-05-16 | 28.09 | $29.55 | 130400 |
| 2024-05-15 | 29.54 | $29.08 | 68900 |
| 2024-05-14 | 30.49 | $28.63 | 55300 |
| 2024-05-13 | 30.76 | $28.47 | 72400 |
| 2024-05-10 | 31.07 | $28.55 | 75500 |
| 2024-05-09 | 31.48 | $28.77 | 68900 |
| 2024-05-08 | 32.05 | $29.03 | 70800 |
| 2024-05-07 | 32.82 | $29.08 | 83100 |
| 2024-05-06 | 33.66 | $29.47 | 69400 |
| 2024-05-03 | 34.55 | $29.09 | 125700 |
| 2024-05-02 | 35.27 | $29.45 | 122800 |
| 2024-05-01 | 36.09 | $29.34 | 149900 |
| 2024-04-30 | 36.75 | $28.45 | 62900 |
| 2024-04-29 | 36.51 | $28.65 | 112900 |
| 2024-04-26 | 36.42 | $28.76 | 75400 |
| 2024-04-25 | 36.02 | $28.63 | 167900 |
| 2024-04-24 | 35.45 | $28.77 | 141100 |
| 2024-04-23 | 35.06 | $29.45 | 115800 |
| 2024-04-22 | 34.84 | $29.07 | 80000 |
| 2024-04-19 | 34.18 | $29.08 | 87000 |
| 2024-04-18 | 33.13 | $28.91 | 139100 |
| 2024-04-17 | 32.02 | $29.22 | 192800 |
| 2024-04-16 | 30.99 | $29.49 | 255900 |
| 2024-04-15 | 30.02 | $29.80 | 153800 |
| 2024-04-12 | 29.14 | $30.25 | 201300 |
| 2024-04-11 | 28.43 | $30.85 | 380800 |
| 2024-04-10 | 27.99 | $31.12 | 254500 |
| 2024-04-09 | 27.57 | $31.65 | 80400 |
| 2024-04-08 | 27.55 | $31.86 | 95000 |
| 2024-04-05 | 27.52 | $31.81 | 73300 |
| 2024-04-04 | 27.34 | $31.81 | 68000 |
| 2024-04-03 | 27.22 | $31.79 | 86800 |
| 2024-04-02 | 26.80 | $31.77 | 108600 |
| 2024-04-01 | 26.41 | $32.48 | 89700 |
| 2024-03-28 | 26.15 | $32.20 | 302700 |
| 2024-03-27 | 25.49 | $32.95 | 127300 |
| 2024-03-26 | 25.14 | $32.71 | 66300 |
| 2024-03-25 | 24.70 | $32.68 | 103500 |
| 2024-03-22 | 24.13 | $32.76 | 63200 |
| 2024-03-21 | 23.64 | $33.42 | 98300 |
| 2024-03-20 | 23.37 | $33.96 | 59000 |
| 2024-03-19 | 23.11 | $33.37 | 61100 |
| 2024-03-18 | 22.28 | $33.41 | 113200 |
| 2024-03-15 | 21.51 | $33.97 | 118600 |
| 2024-03-14 | 20.94 | $34.15 | 71000 |
| 2024-03-13 | 20.39 | $34.60 | 90800 |
| 2024-03-12 | 19.93 | $34.71 | 80300 |
| 2024-03-11 | 19.47 | $34.65 | 89100 |
| 2024-03-08 | 19.09 | $34.47 | 65400 |
| 2024-03-07 | 18.68 | $34.46 | 94000 |
| 2024-03-06 | 17.97 | $34.44 | 115800 |
| 2024-03-05 | 17.16 | $34.51 | 121700 |
| 2024-03-04 | 16.36 | $34.66 | 103700 |
| 2024-03-01 | 15.54 | $35.11 | 124100 |
| 2024-02-29 | 14.77 | $35.11 | 190300 |
| 2024-02-28 | 14.07 | $36.08 | 162600 |
| 2024-02-27 | 13.68 | $36.74 | 206300 |
| 2024-02-26 | 13.48 | $36.50 | 197600 |
| 2024-02-23 | 13.21 | $36.24 | 534200 |
| 2024-02-22 | 12.92 | $39.51 | 88400 |
| 2024-02-21 | 13.13 | $38.67 | 92400 |
| 2024-02-20 | 13.70 | $39.42 | 64500 |
| 2024-02-16 | 13.79 | $39.66 | 231500 |
| 2024-02-15 | 14.13 | $39.55 | 85900 |
| 2024-02-14 | 14.63 | $39.00 | 105500 |
| 2024-02-13 | 15.18 | $39.06 | 72900 |
| 2024-02-12 | 15.74 | $39.67 | 71800 |
| 2024-02-09 | 16.11 | $39.71 | 76600 |
| 2024-02-08 | 16.39 | $38.98 | 74000 |
| 2024-02-07 | 17.21 | $38.49 | 55900 |
| 2024-02-06 | 18.01 | $38.96 | 69100 |
| 2024-02-05 | 18.84 | $37.87 | 96200 |
| 2024-02-02 | 18.95 | $37.50 | 102400 |
| 2024-02-01 | 18.90 | $37.93 | 133600 |
| 2024-01-31 | 18.94 | $37.57 | 132600 |
| 2024-01-30 | 19.02 | $37.87 | 87500 |
| 2024-01-29 | 19.32 | $38.32 | 70900 |
| 2024-01-26 | 19.65 | $38.17 | 74300 |
| 2024-01-25 | 19.93 | $37.51 | 180800 |
| 2024-01-24 | 20.22 | $38.28 | 79200 |
| 2024-01-23 | 21.05 | $38.19 | 67200 |
| 2024-01-22 | 21.50 | $38.02 | 129900 |
| 2024-01-19 | 21.88 | $37.67 | 184500 |
| 2024-01-18 | 22.14 | $37.84 | 193400 |
| 2024-01-17 | 22.54 | $38.70 | 140000 |
| 2024-01-16 | 23.30 | $38.82 | 190000 |
| 2024-01-12 | 24.19 | $39.67 | 160700 |
| 2024-01-11 | 25.08 | $40.05 | 177400 |
| 2024-01-10 | 26.08 | $40.40 | 113700 |
| 2024-01-09 | 26.64 | $41.87 | 123500 |
| 2024-01-08 | 26.00 | $42.44 | 173800 |
| 2024-01-05 | 25.31 | $41.30 | 123200 |
| 2024-01-04 | 25.06 | $41.41 | 120300 |
| 2024-01-03 | 24.47 | $41.17 | 80700 |
| 2024-01-02 | 23.94 | $41.34 | 189000 |
| 2023-12-29 | 23.42 | $40.65 | 72500 |
| 2023-12-28 | 23.10 | $40.71 | 150800 |
| 2023-12-27 | 22.76 | $40.61 | 93700 |
| 2023-12-26 | 22.42 | $40.12 | 59000 |
| 2023-12-22 | 22.44 | $39.90 | 77800 |
| 2023-12-21 | 22.56 | $39.25 | 83800 |
| 2023-12-20 | 23.03 | $39.01 | 141600 |
| 2023-12-19 | 23.42 | $39.60 | 104900 |
| 2023-12-18 | 23.63 | $39.27 | 109300 |
| 2023-12-15 | 23.84 | $39.65 | 261000 |
| 2023-12-14 | 23.77 | $40.29 | 121400 |
| 2023-12-13 | 23.08 | $40.24 | 154400 |
| 2023-12-12 | 22.59 | $39.55 | 155800 |
| 2023-12-11 | 22.39 | $39.39 | 162600 |
| 2023-12-08 | 21.98 | $39.49 | 120600 |
| 2023-12-07 | 21.60 | $39.28 | 70500 |
| 2023-12-06 | 21.02 | $39.16 | 77500 |
| 2023-12-05 | 20.58 | $38.79 | 145000 |
| 2023-12-04 | 20.18 | $38.36 | 111700 |
| 2023-12-01 | 19.87 | $37.81 | 92000 |
| 2023-11-30 | 19.95 | $37.43 | 82700 |
| 2023-11-29 | 20.27 | $36.96 | 64200 |
| 2023-11-28 | 20.38 | $37.20 | 74500 |
| 2023-11-27 | 20.49 | $37.52 | 122200 |
| 2023-11-24 | 20.46 | $37.01 | 31000 |
| 2023-11-22 | 20.57 | $37.01 | 75300 |
| 2023-11-21 | 20.74 | $36.87 | 247100 |
| 2023-11-20 | 20.98 | $37.39 | 191900 |
| 2023-11-17 | 20.83 | $37.51 | 79700 |
| 2023-11-16 | 21.00 | $36.96 | 167300 |
| 2023-11-15 | 21.18 | $37.67 | 179000 |
| 2023-11-14 | 21.17 | $37.36 | 234600 |
| 2023-11-13 | 21.28 | $36.38 | 77900 |
| 2023-11-10 | 21.83 | $36.34 | 180000 |
| 2023-11-09 | 22.47 | $36.25 | 174100 |
| 2023-11-08 | 23.05 | $36.70 | 122900 |
| 2023-11-07 | 23.36 | $38.07 | 100400 |
| 2023-11-06 | 23.03 | $38.09 | 511900 |
| 2023-11-03 | 22.51 | $37.06 | 272400 |
| 2023-11-02 | 22.49 | $34.53 | 140200 |
| 2023-11-01 | 23.61 | $33.33 | 121700 |
| 2023-10-31 | 23.90 | $33.44 | 238600 |
| 2023-10-30 | 24.07 | $32.86 | 245900 |
| 2023-10-27 | 23.85 | $31.87 | 361600 |
| 2023-10-26 | 23.33 | $32.59 | 134800 |
| 2023-10-25 | 23.05 | $32.75 | 231600 |
| 2023-10-24 | 22.79 | $33.72 | 230800 |
| 2023-10-23 | 23.11 | $34.25 | 223200 |
| 2023-10-20 | 23.84 | $35.01 | 300100 |
| 2023-10-19 | 24.63 | $34.44 | 199600 |
| 2023-10-18 | 24.66 | $34.36 | 213200 |
| 2023-10-17 | 24.90 | $35.10 | 147200 |
| 2023-10-16 | 25.63 | $34.72 | 143100 |
| 2023-10-13 | 25.69 | $34.72 | 77700 |
| 2023-10-12 | 25.76 | $35.06 | 378700 |
| 2023-10-11 | 26.10 | $35.33 | 79300 |
| 2023-10-10 | 26.79 | $35.35 | 124200 |
| 2023-10-09 | 27.53 | $35.28 | 116200 |
| 2023-10-06 | 28.10 | $35.58 | 136000 |
| 2023-10-05 | 28.81 | $34.90 | 613800 |
| 2023-10-04 | 28.85 | $33.98 | 62400 |
| 2023-10-03 | 28.07 | $33.86 | 159500 |
| 2023-10-02 | 27.30 | $34.40 | 155900 |
| 2023-09-29 | 26.70 | $34.55 | 94900 |
| 2023-09-28 | 26.14 | $34.17 | 92000 |
| 2023-09-27 | 25.08 | $34.30 | 38300 |
| 2023-09-26 | 24.08 | $34.44 | 106300 |
| 2023-09-25 | 23.07 | $34.71 | 85000 |
| 2023-09-22 | 22.15 | $35.27 | 86900 |
| 2023-09-21 | 21.28 | $35.16 | 128200 |
| 2023-09-20 | 20.40 | $35.66 | 47700 |
| 2023-09-19 | 19.82 | $35.72 | 75400 |
| 2023-09-18 | 18.91 | $35.95 | 102300 |
| 2023-09-15 | 18.10 | $36.26 | 82300 |
| 2023-09-14 | 17.35 | $36.13 | 70600 |
| 2023-09-13 | 16.50 | $36.10 | 73600 |
| 2023-09-12 | 15.64 | $36.13 | 204800 |
| 2023-09-11 | 14.73 | $36.68 | 51300 |
| 2023-09-08 | 14.08 | $37.04 | 90500 |
| 2023-09-07 | 13.55 | $37.26 | 64400 |
| 2023-09-06 | 12.99 | $37.26 | 122800 |
| 2023-09-05 | 12.40 | $37.23 | 73900 |
| 2023-09-01 | 11.89 | $38.06 | 40400 |
| 2023-08-31 | 11.85 | $37.89 | 76800 |
| 2023-08-30 | 11.73 | $37.74 | 62100 |
| 2023-08-29 | 11.59 | $37.79 | 92400 |
| 2023-08-28 | 11.48 | $37.73 | 83900 |
| 2023-08-25 | 11.15 | $37.68 | 107800 |
| 2023-08-24 | 10.74 | $37.36 | 245200 |
| 2023-08-23 | 10.08 | $38.29 | 122700 |
| 2023-08-22 | 9.85 | $38.28 | 341000 |
| 2023-08-21 | 9.61 | $38.84 | 476100 |
| 2023-08-18 | 9.66 | $38.81 | 83200 |
| 2023-08-17 | 9.48 | $38.88 | 75600 |
| 2023-08-16 | 9.45 | $38.94 | 92900 |
| 2023-08-15 | 9.40 | $39.04 | 93900 |
| 2023-08-14 | 9.40 | $39.24 | 105200 |
| 2023-08-11 | 9.47 | $39.32 | 157200 |
| 2023-08-10 | 9.62 | $39.69 | 147600 |
| 2023-08-09 | 9.90 | $38.76 | 267100 |
| 2023-08-08 | 9.74 | $38.99 | 1.1M |
| 2023-08-07 | 9.70 | $40.43 | 353500 |
| 2023-08-04 | 10.16 | $42.36 | 268200 |
| 2023-08-03 | 9.52 | $42.20 | 85700 |
| 2023-08-02 | 9.73 | $41.79 | 111200 |
| 2023-08-01 | 10.24 | $42.02 | 79000 |
| 2023-07-31 | 10.62 | $42.35 | 159500 |
| 2023-07-28 | 10.94 | $41.82 | 134600 |
| 2023-07-27 | 11.32 | $40.42 | 106200 |
| 2023-07-26 | 11.25 | $41.03 | 78300 |
| 2023-07-25 | 11.64 | $41.17 | 226800 |
| 2023-07-24 | 12.13 | $42.08 | 141000 |
| 2023-07-21 | 12.31 | $42.98 | 53800 |
| 2023-07-20 | 12.11 | $42.58 | 83700 |
| 2023-07-19 | 12.03 | $42.68 | 69400 |
| 2023-07-18 | 11.57 | $42.51 | 84900 |
| 2023-07-17 | 11.44 | $41.92 | 103100 |
| 2023-07-14 | 11.30 | $41.79 | 119300 |
| 2023-07-13 | 11.23 | $41.91 | 53500 |
| 2023-07-12 | 11.35 | $41.48 | 83500 |
| 2023-07-11 | 11.90 | $40.76 | 133000 |
| 2023-07-10 | 12.13 | $40.82 | 105600 |
| 2023-07-07 | 12.40 | $41.00 | 77600 |
| 2023-07-06 | 12.80 | $40.83 | 63300 |
| 2023-07-05 | 13.18 | $41.32 | 77600 |
| 2023-07-03 | 13.81 | $40.92 | 72300 |
| 2023-06-30 | 14.46 | $40.66 | 67800 |
| 2023-06-29 | 14.89 | $40.38 | 73100 |
| 2023-06-28 | 15.01 | $40.30 | 71900 |
| 2023-06-27 | 15.21 | $40.92 | 54700 |
| 2023-06-26 | 15.49 | $40.53 | 95800 |
| 2023-06-23 | 15.79 | $41.00 | 226200 |
| 2023-06-22 | 16.27 | $41.14 | 70500 |
| 2023-06-21 | 16.78 | $40.59 | 111200 |
| 2023-06-20 | 17.07 | $41.25 | 129000 |
| 2023-06-16 | 17.83 | $42.40 | 169000 |
| 2023-06-15 | 18.38 | $42.46 | 131700 |
| 2023-06-14 | 19.27 | $41.63 | 66600 |
| 2023-06-13 | 20.13 | $42.08 | 94400 |
| 2023-06-12 | 21.18 | $42.24 | 367400 |
| 2023-06-09 | 22.29 | $43.04 | 110900 |
| 2023-06-08 | 22.39 | $42.89 | 103700 |
| 2023-06-07 | 22.57 | $42.75 | 387400 |
| 2023-06-06 | 22.83 | $42.41 | 163400 |
| 2023-06-05 | 23.10 | $41.85 | 72000 |
| 2023-06-02 | 23.82 | $41.46 | 101000 |
| 2023-06-01 | 24.65 | $41.00 | 349800 |
| 2023-05-31 | 25.73 | $41.36 | 224200 |
| 2023-05-30 | 26.68 | $42.14 | 149300 |
| 2023-05-26 | 27.14 | $42.88 | 92200 |
| 2023-05-25 | 27.11 | $43.14 | 84500 |
| 2023-05-24 | 27.01 | $43.79 | 123300 |
| 2023-05-23 | 26.44 | $44.46 | 156000 |
| 2023-05-22 | 25.31 | $44.52 | 287600 |
| 2023-05-19 | 24.13 | $44.17 | 389900 |
| 2023-05-18 | 23.02 | $43.81 | 595400 |
| 2023-05-17 | 21.98 | $41.61 | 204700 |
| 2023-05-16 | 21.57 | $42.50 | 498200 |
| 2023-05-15 | 21.05 | $42.00 | 157900 |
| 2023-05-12 | 20.66 | $40.51 | 119800 |
| 2023-05-11 | 20.55 | $41.17 | 95900 |
| 2023-05-10 | 19.99 | $41.90 | 256200 |
| 2023-05-09 | 19.22 | $41.85 | 313800 |
| 2023-05-08 | 18.44 | $41.99 | 329300 |
| 2023-05-05 | 17.62 | $42.89 | 896500 |
| 2023-05-04 | 16.59 | $40.50 | 260500 |
| 2023-05-03 | 16.36 | $40.25 | 578800 |
| 2023-05-02 | 16.21 | $41.00 | 418900 |
| 2023-05-01 | 15.17 | $39.91 | 370400 |
| 2023-04-28 | 14.46 | $39.00 | 182100 |
| 2023-04-27 | 14.33 | $39.00 | 201000 |
| 2023-04-26 | 14.07 | $39.15 | 401900 |
| 2023-04-25 | 13.80 | $38.37 | 110400 |
| 2023-04-24 | 13.70 | $38.72 | 114800 |
| 2023-04-21 | 13.57 | $38.82 | 260300 |
| 2023-04-20 | 13.44 | $37.40 | 155000 |
| 2023-04-19 | 13.61 | $37.75 | 118000 |
| 2023-04-18 | 13.83 | $37.46 | 193400 |
| 2023-04-17 | 14.17 | $38.10 | 85400 |
| 2023-04-14 | 14.78 | $38.37 | 142000 |
| 2023-04-13 | 15.48 | $38.77 | 104000 |
| 2023-04-12 | 16.12 | $38.30 | 82100 |
| 2023-04-11 | 16.82 | $38.22 | 99900 |
| 2023-04-10 | 17.55 | $37.94 | 82300 |
| 2023-04-06 | 18.33 | $38.47 | 141900 |
| 2023-04-05 | 19.23 | $37.67 | 120000 |
| 2023-04-04 | 19.84 | $37.82 | 140500 |
| 2023-04-03 | 20.55 | $38.08 | 179600 |
| 2023-03-31 | 21.42 | $38.64 | 251000 |
| 2023-03-30 | 22.33 | $37.53 | 82600 |
| 2023-03-29 | 22.76 | $37.63 | 226000 |
| 2023-03-28 | 23.22 | $36.50 | 565600 |
| 2023-03-27 | 22.84 | $37.27 | 181800 |
| 2023-03-24 | 22.77 | $37.55 | 144100 |
| 2023-03-23 | 22.62 | $37.64 | 193000 |
| 2023-03-22 | 22.64 | $37.38 | 229100 |
| 2023-03-21 | 22.66 | $38.24 | 178100 |
| 2023-03-20 | 22.97 | $37.96 | 224500 |
| 2023-03-17 | 23.30 | $38.98 | 268400 |
| 2023-03-16 | 24.07 | $39.48 | 347500 |
| 2023-03-15 | 24.88 | $38.68 | 559500 |
| 2023-03-14 | 25.34 | $38.81 | 302200 |
| 2023-03-13 | 26.13 | $38.81 | 429500 |
| 2023-03-10 | 26.90 | $37.50 | 496500 |
| 2023-03-09 | 27.03 | $37.62 | 403700 |
| 2023-03-08 | 27.02 | $37.08 | 840300 |
| 2023-03-07 | 26.65 | $36.78 | 429600 |
| 2023-03-06 | 26.33 | $37.16 | 574800 |
| 2023-03-03 | 26.04 | $36.84 | 700100 |
| 2023-03-02 | 25.21 | $36.67 | 611700 |
| 2023-03-01 | 24.44 | $37.63 | 844600 |
| 2023-02-28 | 23.88 | $37.49 | 436800 |
| 2023-02-27 | 23.06 | $37.73 | 317200 |
| 2023-02-24 | 22.38 | $38.19 | 1.2M |
| 2023-02-23 | 21.66 | $39.64 | 277700 |
| 2023-02-22 | 21.62 | $39.64 | 268400 |
| 2023-02-21 | 21.67 | $39.12 | 167500 |
| 2023-02-17 | 21.21 | $39.43 | 135500 |
| 2023-02-16 | 20.81 | $39.24 | 208900 |
| 2023-02-15 | 20.44 | $40.01 | 260800 |
| 2023-02-14 | 20.23 | $40.25 | 428000 |
| 2023-02-13 | 20.05 | $40.92 | 401000 |
| 2023-02-10 | 19.86 | $40.52 | 295800 |
| 2023-02-09 | 19.43 | $40.38 | 685900 |
| 2023-02-08 | 18.86 | $43.58 | 93000 |
| 2023-02-07 | 19.59 | $43.40 | 92300 |
| 2023-02-06 | 20.17 | $43.25 | 161000 |
| 2023-02-03 | 20.63 | $42.42 | 339000 |
| 2023-02-02 | 21.10 | $43.40 | 111500 |
| 2023-02-01 | 22.11 | $43.67 | 94500 |
| 2023-01-31 | 23.02 | $44.17 | 64900 |
| 2023-01-30 | 23.93 | $43.79 | 64200 |
| 2023-01-27 | 24.85 | $44.19 | 107700 |
| 2023-01-26 | 25.75 | $44.57 | 69600 |
| 2023-01-25 | 26.50 | $44.54 | 84100 |
| 2023-01-24 | 27.13 | $45.05 | 107000 |
| 2023-01-23 | 27.52 | $46.22 | 132000 |
| 2023-01-20 | 27.32 | $45.82 | 120100 |
| 2023-01-19 | 27.43 | $45.99 | 64300 |
| 2023-01-18 | 27.26 | $47.82 | 174700 |
| 2023-01-17 | 26.15 | $48.00 | 152600 |
| 2023-01-13 | 24.98 | $46.69 | 125200 |
| 2023-01-12 | 23.91 | $46.61 | 67800 |
| 2023-01-11 | 22.89 | $46.76 | 115400 |
| 2023-01-10 | 21.81 | $46.68 | 144300 |
| 2023-01-09 | 20.75 | $45.12 | 169000 |
| 2023-01-06 | 20.09 | $44.02 | 65000 |
| 2023-01-05 | 19.66 | $43.84 | 92900 |
| 2023-01-04 | 19.31 | $43.76 | 95600 |
| 2023-01-03 | 18.94 | $44.35 | 104800 |
| 2022-12-30 | 18.26 | $44.38 | 103800 |
| 2022-12-29 | 17.62 | $44.54 | 307500 |
| 2022-12-28 | 16.95 | $43.60 | 246600 |
| 2022-12-27 | 16.54 | $42.80 | 213800 |
| 2022-12-23 | 16.36 | $42.19 | 93100 |
| 2022-12-22 | 16.23 | $42.27 | 62900 |
| 2022-12-21 | 16.24 | $42.00 | 173800 |
| 2022-12-20 | 16.33 | $40.49 | 271800 |
| 2022-12-19 | 16.72 | $39.67 | 134900 |
| 2022-12-16 | 17.58 | $40.06 | 254400 |
| 2022-12-15 | 18.29 | $41.07 | 304000 |
| 2022-12-14 | 18.67 | $40.71 | 667500 |
| 2022-12-13 | 19.08 | $39.16 | 281200 |
| 2022-12-12 | 19.43 | $38.41 | 250300 |
| 2022-12-09 | 19.28 | $37.44 | 282300 |
| 2022-12-08 | 18.57 | $37.83 | 146700 |
| 2022-12-07 | 17.95 | $37.74 | 134700 |
| 2022-12-06 | 17.30 | $38.25 | 215000 |
| 2022-12-05 | 16.76 | $38.92 | 321500 |
| 2022-12-02 | 16.43 | $40.45 | 112000 |
| 2022-12-01 | 16.47 | $40.07 | 114200 |
| 2022-11-30 | 16.43 | $39.77 | 181100 |
| 2022-11-29 | 16.17 | $39.14 | 180400 |
| 2022-11-28 | 15.94 | $40.24 | 110000 |
| 2022-11-25 | 16.06 | $40.68 | 37300 |
| 2022-11-23 | 15.92 | $40.85 | 100600 |
| 2022-11-22 | 15.77 | $40.50 | 101400 |
| 2022-11-21 | 15.43 | $40.47 | 82600 |
| 2022-11-18 | 15.26 | $41.00 | 105000 |
| 2022-11-17 | 15.14 | $40.97 | 83300 |
| 2022-11-16 | 15.04 | $41.47 | 84200 |
| 2022-11-15 | 15.21 | $41.70 | 107200 |
| 2022-11-14 | 15.39 | $41.78 | 128100 |
| 2022-11-11 | 15.36 | $41.81 | 88300 |
| 2022-11-10 | 15.23 | $41.46 | 260800 |
| 2022-11-09 | 14.94 | $40.09 | 348000 |
| 2022-11-08 | 14.32 | $41.13 | 335900 |
| 2022-11-07 | 13.69 | $41.27 | 399500 |
| 2022-11-04 | 13.19 | $42.75 | 435300 |
| 2022-11-03 | 12.93 | $45.25 | 213600 |
| 2022-11-02 | 13.61 | $45.91 | 274000 |
| 2022-11-01 | 14.19 | $46.51 | 289800 |
| 2022-10-31 | 14.46 | $45.54 | 210100 |
| 2022-10-28 | 15.17 | $45.48 | 126800 |
| 2022-10-27 | 15.95 | $45.10 | 63500 |
| 2022-10-26 | 16.67 | $45.99 | 202500 |
| 2022-10-25 | 17.43 | $45.14 | 66400 |
| 2022-10-24 | 18.09 | $44.94 | 78000 |
| 2022-10-21 | 18.66 | $44.34 | 117700 |
| 2022-10-20 | 18.99 | $43.28 | 95600 |
| 2022-10-19 | 19.11 | $43.91 | 131100 |
| 2022-10-18 | 19.54 | $45.60 | 116500 |
| 2022-10-17 | 20.29 | $44.58 | 115900 |
| 2022-10-14 | 20.78 | $43.47 | 102900 |
| 2022-10-13 | 21.30 | $43.19 | 173500 |
| 2022-10-12 | 21.37 | $42.10 | 114300 |
| 2022-10-11 | 20.88 | $41.91 | 100200 |
| 2022-10-10 | 20.36 | $41.50 | 233000 |
| 2022-10-07 | 19.84 | $42.30 | 153600 |
| 2022-10-06 | 19.51 | $43.55 | 205500 |
| 2022-10-05 | 19.50 | $44.22 | 58700 |
| 2022-10-04 | 19.49 | $45.22 | 160800 |
| 2022-10-03 | 19.64 | $42.85 | 241100 |
| 2022-09-30 | 18.85 | $42.64 | 153500 |
| 2022-09-29 | 18.15 | $42.27 | 128500 |
| 2022-09-28 | 17.11 | $42.89 | 122900 |
| 2022-09-27 | 16.11 | $42.49 | 119700 |
| 2022-09-26 | 15.10 | $42.39 | 171300 |
| 2022-09-23 | 14.04 | $43.55 | 148200 |
| 2022-09-22 | 13.08 | $45.16 | 164800 |
| 2022-09-21 | 12.50 | $46.04 | 180500 |
| 2022-09-20 | 12.14 | $47.27 | 190000 |
| 2022-09-19 | 12.02 | $47.32 | 220800 |
| 2022-09-16 | 11.91 | $48.11 | 130300 |
| 2022-09-15 | 11.88 | $48.61 | 77300 |
| 2022-09-14 | 12.13 | $48.98 | 145200 |
| 2022-09-13 | 12.46 | $49.19 | 125100 |
| 2022-09-12 | 12.88 | $51.99 | 464700 |
| 2022-09-09 | 13.12 | $48.16 | 168200 |
| 2022-09-08 | 12.99 | $48.57 | 198800 |
| 2022-09-07 | 12.94 | $48.24 | 128700 |
| 2022-09-06 | 12.66 | $48.54 | 145800 |
| 2022-09-02 | 12.48 | $49.64 | 106900 |
| 2022-09-01 | 12.65 | $49.59 | 76200 |
| 2022-08-31 | 12.35 | $50.06 | 89500 |
| 2022-08-30 | 12.34 | $49.99 | 76600 |
| 2022-08-29 | 12.26 | $49.98 | 130500 |
| 2022-08-26 | 12.01 | $50.09 | 156300 |
| 2022-08-25 | 11.89 | $51.41 | 145300 |
| 2022-08-24 | 12.20 | $51.89 | 194200 |
| 2022-08-23 | 12.44 | $50.39 | 367900 |
| 2022-08-22 | 12.21 | $50.74 | 233100 |
| 2022-08-19 | 12.16 | $52.14 | 256500 |
| 2022-08-18 | 12.62 | $52.23 | 171800 |
| 2022-08-17 | 13.13 | $53.68 | 123200 |
| 2022-08-16 | 13.49 | $54.62 | 106000 |
| 2022-08-15 | 13.47 | $55.16 | 135500 |
| 2022-08-12 | 13.53 | $54.25 | 100800 |
| 2022-08-11 | 13.80 | $54.17 | 91000 |
| 2022-08-10 | 14.08 | $54.62 | 98200 |
| 2022-08-09 | 14.49 | $53.27 | 152200 |
| 2022-08-08 | 15.05 | $54.10 | 151400 |
| 2022-08-05 | 15.64 | $54.70 | 283500 |
| 2022-08-04 | 16.12 | $52.90 | 180100 |
| 2022-08-03 | 16.56 | $52.70 | 167500 |
| 2022-08-02 | 16.90 | $51.21 | 222900 |
| 2022-08-01 | 16.97 | $50.94 | 289100 |
| 2022-07-29 | 16.86 | $50.91 | 178100 |
| 2022-07-28 | 16.56 | $52.03 | 156000 |
| 2022-07-27 | 16.44 | $52.84 | 226900 |
| 2022-07-26 | 16.32 | $52.09 | 367300 |
| 2022-07-25 | 15.99 | $51.93 | 397400 |
| 2022-07-22 | 15.59 | $54.29 | 139600 |
| 2022-07-21 | 15.90 | $56.25 | 259000 |
| 2022-07-20 | 16.70 | $56.42 | 221600 |
| 2022-07-19 | 17.55 | $56.66 | 470500 |
| 2022-07-18 | 18.30 | $54.01 | 165800 |
| 2022-07-15 | 18.38 | $53.80 | 138000 |
| 2022-07-14 | 18.10 | $52.89 | 116000 |
| 2022-07-13 | 17.56 | $54.11 | 142200 |
| 2022-07-12 | 17.38 | $54.30 | 143600 |
| 2022-07-11 | 17.22 | $56.17 | 70300 |
| 2022-07-08 | 17.64 | $56.28 | 155800 |
| 2022-07-07 | 17.94 | $56.30 | 112400 |
| 2022-07-06 | 18.26 | $56.79 | 103000 |
| 2022-07-05 | 18.80 | $57.60 | 310900 |
| 2022-07-01 | 19.26 | $56.69 | 182900 |
| 2022-06-30 | 19.41 | $55.80 | 212200 |
| 2022-06-29 | 19.57 | $55.62 | 220200 |
| 2022-06-28 | 19.91 | $55.89 | 156800 |
| 2022-06-27 | 20.37 | $55.90 | 155700 |
| 2022-06-24 | 20.96 | $55.76 | 217100 |
| 2022-06-23 | 21.37 | $54.24 | 370900 |
| 2022-06-22 | 21.35 | $53.65 | 521900 |
| 2022-06-21 | 21.37 | $56.00 | 219900 |
| 2022-06-17 | 21.90 | $53.87 | 314700 |
| 2022-06-16 | 21.74 | $52.30 | 294400 |
| 2022-06-15 | 21.03 | $53.74 | 126800 |
| 2022-06-14 | 20.47 | $52.94 | 171400 |
| 2022-06-13 | 19.80 | $53.92 | 257400 |
| 2022-06-10 | 19.29 | $55.58 | 253200 |
| 2022-06-09 | 19.09 | $57.23 | 157500 |
| 2022-06-08 | 19.33 | $57.79 | 186700 |
| 2022-06-07 | 19.57 | $57.26 | 266300 |
| 2022-06-06 | 19.36 | $56.42 | 132800 |
| 2022-06-03 | 19.34 | $56.93 | 247600 |
| 2022-06-02 | 19.31 | $56.19 | 243200 |
| 2022-06-01 | 19.00 | $55.15 | 199100 |
| 2022-05-31 | 18.48 | $55.01 | 167800 |
| 2022-05-27 | 18.11 | $57.11 | 171300 |
| 2022-05-26 | 17.88 | $55.80 | 101300 |
| 2022-05-25 | 17.53 | $55.40 | 186400 |
| 2022-05-24 | 16.75 | $55.26 | 158800 |
| 2022-05-23 | 16.01 | $55.26 | 368800 |
| 2022-05-20 | 15.22 | $56.34 | 195100 |
| 2022-05-19 | 14.63 | $56.95 | 252600 |
| 2022-05-18 | 14.09 | $55.59 | 351800 |
| 2022-05-17 | 13.53 | $57.97 | 563600 |
| 2022-05-16 | 13.38 | $58.83 | 280600 |
| 2022-05-13 | 13.38 | $59.23 | 797200 |
| 2022-05-12 | 13.43 | $57.26 | 452800 |
| 2022-05-11 | 12.85 | $56.63 | 275200 |
| 2022-05-10 | 12.48 | $57.73 | 690100 |
| 2022-05-09 | 12.09 | $56.56 | 490500 |
| 2022-05-06 | 11.68 | $59.66 | 279800 |
| 2022-05-05 | 11.84 | $59.73 | 236700 |
| 2022-05-04 | 12.02 | $61.56 | 180000 |
| 2022-05-03 | 12.31 | $62.20 | 292400 |
| 2022-05-02 | 12.92 | $59.97 | 389800 |
| 2022-04-29 | 12.99 | $58.18 | 738700 |
| 2022-04-28 | 13.06 | $59.10 | 319000 |
| 2022-04-27 | 13.06 | $59.89 | 497700 |
| 2022-04-26 | 13.36 | $61.52 | 260400 |
| 2022-04-25 | 14.00 | $63.93 | 296800 |
| 2022-04-22 | 14.43 | $63.97 | 380100 |
| 2022-04-21 | 14.81 | $64.49 | 168400 |
| 2022-04-20 | 14.88 | $64.83 | 190000 |
| 2022-04-19 | 15.31 | $63.66 | 224900 |
| 2022-04-18 | 15.96 | $64.85 | 104400 |
| 2022-04-14 | 16.30 | $66.72 | 294200 |
| 2022-04-13 | 16.58 | $65.87 | 287500 |
| 2022-04-12 | 16.97 | $66.12 | 203100 |
| 2022-04-11 | 17.13 | $67.47 | 328300 |
| 2022-04-08 | 17.09 | $70.10 | 782000 |
| 2022-04-07 | 16.32 | $71.59 | 292500 |
| 2022-04-06 | 15.27 | $70.64 | 541200 |
| 2022-04-05 | 14.27 | $68.75 | 700500 |
| 2022-04-04 | 13.44 | $66.99 | 332100 |
| 2022-04-01 | 12.97 | $65.13 | 881300 |
| 2022-03-31 | 12.79 | $62.02 | 215500 |
| 2022-03-30 | 13.03 | $64.26 | 213900 |
| 2022-03-29 | 12.78 | $63.33 | 129400 |
| 2022-03-28 | 12.86 | $62.61 | 124100 |
| 2022-03-25 | 12.95 | $62.17 | 145800 |
| 2022-03-24 | 13.36 | $62.56 | 189000 |
| 2022-03-23 | 13.65 | $63.39 | 262300 |
| 2022-03-22 | 13.91 | $62.15 | 199800 |
| 2022-03-21 | 14.49 | $61.25 | 240400 |
| 2022-03-18 | 15.09 | $63.15 | 273800 |
| 2022-03-17 | 15.42 | $63.34 | 182200 |
| 2022-03-16 | 15.81 | $62.75 | 208800 |
| 2022-03-15 | 16.35 | $60.16 | 299800 |
| 2022-03-14 | 17.01 | $60.94 | 366100 |
| 2022-03-11 | 17.71 | $59.86 | 232600 |
| 2022-03-10 | 18.43 | $60.02 | 190200 |
| 2022-03-09 | 19.11 | $60.82 | 231900 |
| 2022-03-08 | 19.83 | $59.19 | 511300 |
| 2022-03-07 | 20.33 | $59.00 | 462300 |
| 2022-03-04 | 20.98 | $61.44 | 256500 |
| 2022-03-03 | 21.97 | $61.96 | 214200 |
| 2022-03-02 | 22.93 | $64.44 | 304900 |
| 2022-03-01 | 23.35 | $66.30 | 366500 |
| 2022-02-28 | 23.38 | $66.23 | 355000 |
| 2022-02-25 | 23.72 | $65.74 | 342800 |
| 2022-02-24 | 24.08 | $65.56 | 319700 |
| 2022-02-23 | 24.76 | $64.35 | 234700 |
| 2022-02-22 | 24.85 | $65.07 | 275500 |
| 2022-02-18 | 24.78 | $66.31 | 150600 |
| 2022-02-17 | 24.44 | $66.90 | 178600 |
| 2022-02-16 | 23.94 | $67.33 | 286000 |
| 2022-02-15 | 23.48 | $66.78 | 503700 |
| 2022-02-14 | 23.10 | $64.51 | 184000 |
| 2022-02-11 | 22.95 | $65.08 | 207300 |
| 2022-02-10 | 22.71 | $67.22 | 387000 |
| 2022-02-09 | 21.91 | $66.91 | 238300 |
| 2022-02-08 | 21.25 | $66.40 | 203400 |
| 2022-02-07 | 20.70 | $66.77 | 241500 |
| 2022-02-04 | 19.90 | $67.05 | 556600 |
| 2022-02-03 | 19.11 | $64.10 | 331000 |
| 2022-02-02 | 18.51 | $65.70 | 434000 |
| 2022-02-01 | 17.50 | $68.50 | 522800 |
| 2022-01-31 | 16.04 | $67.50 | 697600 |
| 2022-01-28 | 14.62 | $67.45 | 969500 |
| 2022-01-27 | 13.10 | $65.30 | 2.8M |
| 2022-01-26 | 11.67 | $53.32 | 677400 |
| 2022-01-25 | 12.22 | $53.34 | 418200 |
| 2022-01-24 | 12.79 | $54.45 | 584500 |
| 2022-01-21 | 13.06 | $57.17 | 943000 |
| 2022-01-20 | 12.38 | $56.46 | 871500 |
| 2022-01-19 | 11.71 | $54.76 | 305300 |
| 2022-01-18 | 11.55 | $53.84 | 308900 |
| 2022-01-14 | 11.37 | $55.19 | 436200 |
| 2022-01-13 | 11.44 | $52.11 | 287100 |
| 2022-01-12 | 12.02 | $52.04 | 218500 |
| 2022-01-11 | 12.62 | $52.40 | 146900 |
| 2022-01-10 | 13.05 | $51.32 | 217300 |
| 2022-01-07 | 13.10 | $51.82 | 196200 |
| 2022-01-06 | 13.55 | $51.84 | 160400 |
| 2022-01-05 | 13.84 | $51.75 | 255800 |
| 2022-01-04 | 14.37 | $54.23 | 145800 |
| 2022-01-03 | 14.55 | $54.90 | 305900 |
| 2021-12-31 | 14.82 | $55.13 | 191400 |
| 2021-12-30 | 14.42 | $55.48 | 231300 |
| 2021-12-29 | 14.00 | $54.75 | 95400 |
| 2021-12-28 | 13.84 | $54.81 | 157300 |
| 2021-12-27 | 13.47 | $55.56 | 92700 |
| 2021-12-23 | 12.79 | $55.94 | 236900 |
| 2021-12-22 | 12.07 | $55.50 | 102700 |
| 2021-12-21 | 11.41 | $55.84 | 220500 |
| 2021-12-20 | 10.72 | $53.96 | 234800 |
| 2021-12-17 | 10.34 | $54.57 | 623200 |
| 2021-12-16 | 9.78 | $53.73 | 285700 |
| 2021-12-15 | 9.43 | $52.38 | 399500 |
| 2021-12-14 | 9.39 | $50.29 | 290300 |
| 2021-12-13 | 9.85 | $49.40 | 266700 |
| 2021-12-10 | 10.07 | $49.04 | 285700 |
| 2021-12-09 | 10.37 | $49.77 | 399400 |
| 2021-12-08 | 10.89 | $51.25 | 245000 |
| 2021-12-07 | 11.23 | $51.83 | 390500 |
| 2021-12-06 | 11.57 | $49.35 | 392100 |
| 2021-12-03 | 11.71 | $47.03 | 434900 |
| 2021-12-02 | 11.42 | $48.29 | 290000 |
| 2021-12-01 | 11.39 | $48.29 | 189300 |
| 2021-11-30 | 11.58 | $48.58 | 149400 |
| 2021-11-29 | 11.58 | $48.24 | 200800 |
| 2021-11-26 | 11.43 | $48.84 | 188700 |
| 2021-11-24 | 11.34 | $49.62 | 131300 |
| 2021-11-23 | 11.26 | $48.46 | 328100 |
| 2021-11-22 | 10.83 | $49.30 | 203600 |
| 2021-11-19 | 10.69 | $51.46 | 242300 |
| 2021-11-18 | 10.92 | $50.49 | 228700 |
| 2021-11-17 | 10.88 | $51.16 | 802000 |
| 2021-11-16 | 10.84 | $52.30 | 201200 |
| 2021-11-15 | 11.28 | $52.79 | 218200 |
| 2021-11-12 | 11.63 | $52.82 | 174100 |
| 2021-11-11 | 12.22 | $53.40 | 226400 |
| 2021-11-10 | 12.66 | $54.28 | 190300 |
| 2021-11-09 | 12.81 | $56.44 | 180900 |
| 2021-11-08 | 12.34 | $57.12 | 326200 |
| 2021-11-05 | 11.85 | $54.28 | 311300 |
| 2021-11-04 | 11.88 | $55.64 | 328100 |
| 2021-11-03 | 11.33 | $56.32 | 333900 |
| 2021-11-02 | 10.76 | $54.28 | 190600 |
| 2021-11-01 | 10.70 | $54.40 | 143900 |
| 2021-10-29 | 10.63 | $52.99 | 147300 |
| 2021-10-28 | 10.85 | $52.63 | 106200 |
| 2021-10-27 | 11.23 | $51.71 | 89200 |
| 2021-10-26 | 11.67 | $52.50 | 152400 |
| 2021-10-25 | 11.90 | $51.55 | 141900 |
| 2021-10-22 | 12.32 | $50.93 | 142600 |
| 2021-10-21 | 12.66 | $51.94 | 188700 |
| 2021-10-20 | 13.26 | $51.61 | 134400 |
| 2021-10-19 | 13.91 | $52.40 | 94600 |
| 2021-10-18 | 14.59 | $51.65 | 181200 |
| 2021-10-15 | 15.22 | $53.52 | 107600 |
| 2021-10-14 | 15.69 | $54.21 | 249200 |
| 2021-10-13 | 15.94 | $54.09 | 435100 |
| 2021-10-12 | 16.34 | $50.09 | 201500 |
| 2021-10-11 | 16.39 | $49.71 | 161300 |
| 2021-10-08 | 16.47 | $49.81 | 94200 |
| 2021-10-07 | 16.64 | $50.24 | 262900 |
| 2021-10-06 | 16.81 | $49.47 | 331600 |
| 2021-10-05 | 16.60 | $50.57 | 364100 |
| 2021-10-04 | 16.57 | $51.17 | 324100 |
| 2021-10-01 | 16.80 | $53.59 | 165900 |
| 2021-09-30 | 17.45 | $52.61 | 287400 |
| 2021-09-29 | 17.98 | $52.17 | 161000 |
| 2021-09-28 | 18.45 | $52.76 | 181200 |
| 2021-09-27 | 19.09 | $54.19 | 190200 |
| 2021-09-24 | 20.03 | $53.45 | 149300 |
| 2021-09-23 | 20.97 | $54.12 | 154300 |
| 2021-09-22 | 22.03 | $53.98 | 210600 |
| 2021-09-21 | 23.14 | $54.04 | 240800 |
| 2021-09-20 | 24.31 | $54.83 | 186200 |
| 2021-09-17 | 25.44 | $55.64 | 294000 |
| 2021-09-16 | 26.40 | $55.29 | 182700 |
| 2021-09-15 | 27.50 | $55.46 | 528900 |
| 2021-09-14 | 28.51 | $56.81 | 168300 |
| 2021-09-13 | 29.29 | $57.78 | 207400 |
| 2021-09-10 | 29.90 | $58.13 | 322600 |
| 2021-09-09 | 30.37 | $59.92 | 186500 |
| 2021-09-08 | 30.45 | $60.95 | 185500 |
| 2021-09-07 | 30.39 | $60.96 | 201900 |
| 2021-09-03 | 30.24 | $60.22 | 151100 |
| 2021-09-02 | 30.15 | $61.12 | 446400 |
| 2021-09-01 | 30.02 | $59.10 | 215300 |
| 2021-08-31 | 30.08 | $58.82 | 879700 |
| 2021-08-30 | 30.15 | $54.97 | 142500 |
| 2021-08-27 | 30.87 | $55.90 | 204400 |
| 2021-08-26 | 31.60 | $56.41 | 225600 |
| 2021-08-25 | 32.10 | $57.03 | 339100 |
| 2021-08-24 | 32.72 | $57.14 | 426600 |
| 2021-08-23 | 33.20 | $57.32 | 205500 |
| 2021-08-20 | 33.76 | $55.43 | 483500 |
| 2021-08-19 | 34.56 | $56.48 | 282600 |
| 2021-08-18 | 35.04 | $59.07 | 216200 |
| 2021-08-17 | 34.94 | $59.52 | 217000 |
| 2021-08-16 | 34.86 | $58.51 | 241000 |
| 2021-08-13 | 34.92 | $58.69 | 198200 |
| 2021-08-12 | 34.89 | $58.87 | 198800 |
| 2021-08-11 | 34.86 | $58.51 | 122500 |
| 2021-08-10 | 34.78 | $59.16 | 152000 |
| 2021-08-09 | 34.61 | $59.45 | 257300 |
| 2021-08-06 | 34.42 | $60.14 | 166700 |
| 2021-08-05 | 33.99 | $60.06 | 227400 |
| 2021-08-04 | 33.55 | $60.73 | 461800 |
| 2021-08-03 | 32.92 | $61.00 | 147400 |
| 2021-08-02 | 32.28 | $61.46 | 293700 |
| 2021-07-30 | 31.52 | $60.54 | 148800 |
| 2021-07-29 | 30.77 | $60.54 | 162000 |
| 2021-07-28 | 29.98 | $61.07 | 445400 |
| 2021-07-27 | 29.15 | $60.37 | 323000 |
| 2021-07-26 | 28.36 | $60.08 | 141700 |
| 2021-07-23 | 27.46 | $59.91 | 173300 |
| 2021-07-22 | 26.52 | $60.11 | 167600 |
| 2021-07-21 | 25.50 | $60.70 | 479600 |
| 2021-07-20 | 24.43 | $59.85 | 385600 |
| 2021-07-19 | 23.34 | $60.10 | 1.4M |
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