Is Dorian LPG Ltd. (LPG) a Buy, Sell, or Hold?
Enter your email address below for free access to our Dorian LPG Ltd. (LPG) research center and poll results.
NYSE : LPG
Dorian LPG Ltd.
$41.03 USD
-$0.27 (-0.65%)
- Volume
- 580.91K
- Average Volume
- 667.54K
- Market Capitalization
- $1.76B
- P/E Ratio
- 9.02
- Dividend Yield
- 7.19%
- Price Target
- $55.00
- Year High
- $48.12
- Year Low
- $23.76
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.54
- Current Ratio
- $2.67
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
1
Indicators
Neutral
0
Indicators
7 Bullish / 1 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
38.83
2026-07-17
Close Price
$41.03
Vol: 695839
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
12.21
Average
25.75
Maximum
46.38
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 38.83 | $41.03 | 695839 |
| 2026-07-16 | 38.78 | $41.30 | 480900 |
| 2026-07-15 | 38.78 | $42.03 | 428497 |
| 2026-07-14 | 38.83 | $41.63 | 654187 |
| 2026-07-13 | 39.01 | $40.14 | 446941 |
| 2026-07-10 | 39.18 | $40.05 | 423500 |
| 2026-07-09 | 39.35 | $38.65 | 809103 |
| 2026-07-08 | 39.59 | $40.65 | 883553 |
| 2026-07-07 | 39.71 | $39.10 | 710572 |
| 2026-07-06 | 39.84 | $37.78 | 637108 |
| 2026-07-02 | 39.97 | $36.01 | 870383 |
| 2026-07-01 | 40.21 | $35.15 | 647312 |
| 2026-06-30 | 40.50 | $34.78 | 834394 |
| 2026-06-29 | 40.83 | $35.24 | 702754 |
| 2026-06-26 | 41.08 | $36.06 | 1.5M |
| 2026-06-25 | 41.36 | $36.95 | 840911 |
| 2026-06-24 | 41.68 | $39.92 | 612121 |
| 2026-06-23 | 41.93 | $40.60 | 1.0M |
| 2026-06-22 | 42.22 | $39.99 | 1.4M |
| 2026-06-18 | 42.52 | $39.56 | 1.3M |
| 2026-06-17 | 42.92 | $40.02 | 818200 |
| 2026-06-16 | 43.04 | $41.38 | 860807 |
| 2026-06-15 | 43.07 | $43.03 | 723000 |
| 2026-06-12 | 42.96 | $45.19 | 409973 |
| 2026-06-11 | 42.74 | $43.54 | 575538 |
| 2026-06-10 | 42.60 | $43.37 | 465311 |
| 2026-06-09 | 42.44 | $43.40 | 603316 |
| 2026-06-08 | 42.29 | $43.20 | 670560 |
| 2026-06-05 | 42.14 | $41.58 | 632722 |
| 2026-06-04 | 42.05 | $40.52 | 423874 |
| 2026-06-03 | 41.98 | $40.77 | 503400 |
| 2026-06-02 | 41.94 | $40.90 | 932000 |
| 2026-06-01 | 41.87 | $41.31 | 601621 |
| 2026-05-29 | 41.76 | $40.22 | 984317 |
| 2026-05-28 | 41.68 | $41.70 | 871625 |
| 2026-05-27 | 41.53 | $43.47 | 720402 |
| 2026-05-26 | 41.28 | $44.88 | 1.1M |
| 2026-05-22 | 40.94 | $46.46 | 892107 |
| 2026-05-21 | 40.49 | $45.83 | 918486 |
| 2026-05-20 | 40.03 | $47.72 | 1.7M |
| 2026-05-19 | 39.45 | $42.32 | 835466 |
| 2026-05-18 | 39.11 | $41.89 | 700473 |
| 2026-05-15 | 38.86 | $40.87 | 601922 |
| 2026-05-14 | 38.63 | $40.86 | 452185 |
| 2026-05-13 | 38.35 | $40.63 | 697150 |
| 2026-05-12 | 38.10 | $40.20 | 347800 |
| 2026-05-11 | 37.82 | $40.41 | 464430 |
| 2026-05-08 | 37.57 | $40.29 | 457937 |
| 2026-05-07 | 37.29 | $39.81 | 465783 |
| 2026-05-06 | 37.05 | $39.05 | 522919 |
| 2026-05-05 | 36.84 | $40.04 | 384130 |
| 2026-05-04 | 36.55 | $39.41 | 317961 |
| 2026-05-01 | 36.30 | $39.18 | 313552 |
| 2026-04-30 | 36.07 | $38.55 | 450600 |
| 2026-04-29 | 35.83 | $38.76 | 356134 |
| 2026-04-28 | 35.60 | $38.46 | 465250 |
| 2026-04-27 | 35.33 | $37.96 | 330044 |
| 2026-04-24 | 35.10 | $37.62 | 338294 |
| 2026-04-23 | 34.89 | $36.62 | 357100 |
| 2026-04-22 | 34.75 | $36.14 | 344402 |
| 2026-04-21 | 34.67 | $35.54 | 495400 |
| 2026-04-20 | 34.56 | $36.88 | 505425 |
| 2026-04-17 | 34.35 | $36.26 | 689000 |
| 2026-04-16 | 34.23 | $35.22 | 550466 |
| 2026-04-15 | 34.11 | $35.62 | 590636 |
| 2026-04-14 | 33.92 | $34.59 | 480844 |
| 2026-04-13 | 33.74 | $35.48 | 414810 |
| 2026-04-10 | 33.42 | $34.61 | 413137 |
| 2026-04-09 | 33.19 | $34.93 | 481545 |
| 2026-04-08 | 33.03 | $35.00 | 456524 |
| 2026-04-07 | 33.00 | $34.09 | 333024 |
| 2026-04-06 | 33.02 | $34.50 | 260970 |
| 2026-04-02 | 33.00 | $34.62 | 473500 |
| 2026-04-01 | 33.04 | $33.62 | 310757 |
| 2026-03-31 | 33.22 | $34.20 | 384626 |
| 2026-03-30 | 33.33 | $33.19 | 307574 |
| 2026-03-27 | 33.55 | $33.35 | 286100 |
| 2026-03-26 | 33.73 | $33.33 | 468500 |
| 2026-03-25 | 33.90 | $33.76 | 567120 |
| 2026-03-24 | 34.02 | $34.59 | 492838 |
| 2026-03-23 | 34.05 | $33.33 | 536500 |
| 2026-03-20 | 34.12 | $32.80 | 812307 |
| 2026-03-19 | 34.25 | $33.79 | 572811 |
| 2026-03-18 | 34.32 | $32.80 | 662739 |
| 2026-03-17 | 34.45 | $31.76 | 547100 |
| 2026-03-16 | 34.57 | $31.07 | 696428 |
| 2026-03-13 | 34.69 | $29.15 | 511242 |
| 2026-03-12 | 34.84 | $29.98 | 796137 |
| 2026-03-11 | 34.97 | $31.59 | 881441 |
| 2026-03-10 | 34.97 | $34.57 | 467000 |
| 2026-03-09 | 34.84 | $34.34 | 659900 |
| 2026-03-06 | 34.74 | $34.08 | 1.0M |
| 2026-03-05 | 34.54 | $35.55 | 691114 |
| 2026-03-04 | 34.24 | $37.24 | 905400 |
| 2026-03-03 | 33.90 | $36.32 | 1.1M |
| 2026-03-02 | 33.58 | $37.64 | 464042 |
| 2026-02-27 | 33.17 | $36.99 | 547905 |
| 2026-02-26 | 32.81 | $36.70 | 422810 |
| 2026-02-25 | 32.42 | $36.16 | 451038 |
| 2026-02-24 | 32.01 | $35.14 | 570417 |
| 2026-02-23 | 31.61 | $34.65 | 399929 |
| 2026-02-20 | 31.26 | $35.52 | 386716 |
| 2026-02-19 | 30.88 | $35.16 | 382429 |
| 2026-02-18 | 30.56 | $35.40 | 914381 |
| 2026-02-17 | 30.21 | $34.18 | 662138 |
| 2026-02-13 | 29.93 | $33.46 | 648947 |
| 2026-02-12 | 29.72 | $32.18 | 461636 |
| 2026-02-11 | 29.56 | $32.58 | 411256 |
| 2026-02-10 | 29.36 | $31.60 | 439316 |
| 2026-02-09 | 29.19 | $31.82 | 476600 |
| 2026-02-06 | 28.96 | $32.35 | 1.4M |
| 2026-02-05 | 28.74 | $30.06 | 552000 |
| 2026-02-04 | 28.64 | $29.72 | 575016 |
| 2026-02-03 | 28.48 | $30.36 | 545167 |
| 2026-02-02 | 28.21 | $29.83 | 711928 |
| 2026-01-30 | 27.96 | $29.53 | 672121 |
| 2026-01-29 | 27.70 | $29.74 | 561187 |
| 2026-01-28 | 27.41 | $28.93 | 569179 |
| 2026-01-27 | 27.17 | $27.93 | 422448 |
| 2026-01-26 | 26.99 | $27.28 | 547068 |
| 2026-01-23 | 26.83 | $27.52 | 501331 |
| 2026-01-22 | 26.66 | $28.06 | 608624 |
| 2026-01-21 | 26.47 | $28.62 | 552011 |
| 2026-01-20 | 26.26 | $28.53 | 295758 |
| 2026-01-16 | 26.09 | $28.49 | 422013 |
| 2026-01-15 | 25.92 | $29.23 | 416500 |
| 2026-01-14 | 25.70 | $28.98 | 645606 |
| 2026-01-13 | 25.50 | $28.70 | 461300 |
| 2026-01-12 | 25.30 | $28.21 | 470920 |
| 2026-01-09 | 25.10 | $27.21 | 387125 |
| 2026-01-08 | 24.95 | $27.86 | 550000 |
| 2026-01-07 | 24.78 | $27.97 | 652659 |
| 2026-01-06 | 24.61 | $26.59 | 856818 |
| 2026-01-05 | 24.53 | $24.97 | 630000 |
| 2026-01-02 | 24.53 | $24.75 | 550700 |
| 2025-12-31 | 24.54 | $24.34 | 367600 |
| 2025-12-30 | 24.55 | $23.93 | 390300 |
| 2025-12-29 | 24.59 | $24.17 | 339300 |
| 2025-12-26 | 24.62 | $24.37 | 381705 |
| 2025-12-24 | 24.63 | $24.14 | 254739 |
| 2025-12-23 | 24.66 | $23.98 | 413128 |
| 2025-12-22 | 24.69 | $24.31 | 400100 |
| 2025-12-19 | 24.72 | $24.54 | 855622 |
| 2025-12-18 | 24.73 | $25.08 | 480787 |
| 2025-12-17 | 24.74 | $25.12 | 486116 |
| 2025-12-16 | 24.78 | $24.84 | 446038 |
| 2025-12-15 | 24.81 | $25.00 | 639758 |
| 2025-12-12 | 24.90 | $24.52 | 429613 |
| 2025-12-11 | 24.99 | $24.24 | 768572 |
| 2025-12-10 | 25.11 | $24.32 | 477892 |
| 2025-12-09 | 25.22 | $24.45 | 336408 |
| 2025-12-08 | 25.37 | $24.56 | 376700 |
| 2025-12-05 | 25.53 | $24.96 | 463286 |
| 2025-12-04 | 25.64 | $25.02 | 324100 |
| 2025-12-03 | 25.87 | $24.99 | 349832 |
| 2025-12-02 | 26.07 | $24.46 | 407714 |
| 2025-12-01 | 26.33 | $24.64 | 580000 |
| 2025-11-28 | 26.54 | $24.78 | 233943 |
| 2025-11-26 | 26.71 | $24.58 | 475726 |
| 2025-11-25 | 26.93 | $24.74 | 367431 |
| 2025-11-24 | 27.12 | $24.60 | 665799 |
| 2025-11-21 | 27.29 | $24.92 | 558934 |
| 2025-11-20 | 27.43 | $24.70 | 598347 |
| 2025-11-19 | 27.60 | $25.34 | 532100 |
| 2025-11-18 | 27.70 | $25.89 | 506029 |
| 2025-11-17 | 27.73 | $25.47 | 455700 |
| 2025-11-14 | 27.81 | $26.72 | 632500 |
| 2025-11-13 | 27.82 | $26.48 | 521400 |
| 2025-11-12 | 27.83 | $26.59 | 556700 |
| 2025-11-11 | 27.83 | $26.56 | 484067 |
| 2025-11-10 | 27.82 | $27.37 | 603575 |
| 2025-11-07 | 27.76 | $27.79 | 619801 |
| 2025-11-06 | 27.68 | $27.17 | 1.0M |
| 2025-11-05 | 27.70 | $29.57 | 451900 |
| 2025-11-04 | 27.60 | $29.07 | 412000 |
| 2025-11-03 | 27.52 | $29.52 | 580730 |
| 2025-10-31 | 27.46 | $28.85 | 316440 |
| 2025-10-30 | 27.46 | $28.31 | 446425 |
| 2025-10-29 | 27.48 | $28.88 | 562111 |
| 2025-10-28 | 27.49 | $28.67 | 379500 |
| 2025-10-27 | 27.55 | $27.99 | 391324 |
| 2025-10-24 | 27.65 | $27.61 | 407700 |
| 2025-10-23 | 27.83 | $28.21 | 374200 |
| 2025-10-22 | 28.00 | $27.29 | 422898 |
| 2025-10-21 | 28.23 | $26.49 | 323351 |
| 2025-10-20 | 28.51 | $27.07 | 371700 |
| 2025-10-17 | 28.74 | $26.90 | 284641 |
| 2025-10-16 | 28.99 | $26.63 | 387160 |
| 2025-10-15 | 29.27 | $26.70 | 413382 |
| 2025-10-14 | 29.54 | $26.23 | 641622 |
| 2025-10-13 | 29.85 | $26.28 | 321800 |
| 2025-10-10 | 30.17 | $26.17 | 593183 |
| 2025-10-09 | 30.44 | $27.51 | 293935 |
| 2025-10-08 | 30.65 | $27.54 | 403342 |
| 2025-10-07 | 30.85 | $27.53 | 525000 |
| 2025-10-06 | 31.04 | $28.35 | 411847 |
| 2025-10-03 | 31.21 | $28.82 | 432300 |
| 2025-10-02 | 31.33 | $28.80 | 570300 |
| 2025-10-01 | 31.42 | $29.03 | 611228 |
| 2025-09-30 | 31.49 | $29.80 | 485517 |
| 2025-09-29 | 31.53 | $30.12 | 817600 |
| 2025-09-26 | 31.62 | $31.21 | 382900 |
| 2025-09-25 | 31.66 | $31.47 | 577019 |
| 2025-09-24 | 31.70 | $31.86 | 273546 |
| 2025-09-23 | 31.69 | $32.14 | 306120 |
| 2025-09-22 | 31.67 | $31.67 | 395100 |
| 2025-09-19 | 31.69 | $31.85 | 1.0M |
| 2025-09-18 | 31.67 | $32.29 | 388100 |
| 2025-09-17 | 31.58 | $32.03 | 354475 |
| 2025-09-16 | 31.48 | $32.47 | 425900 |
| 2025-09-15 | 31.39 | $32.70 | 476702 |
| 2025-09-12 | 31.26 | $31.69 | 484200 |
| 2025-09-11 | 31.19 | $31.55 | 703400 |
| 2025-09-10 | 31.12 | $31.59 | 419626 |
| 2025-09-09 | 31.06 | $31.41 | 410149 |
| 2025-09-08 | 31.01 | $31.73 | 788736 |
| 2025-09-05 | 30.96 | $31.09 | 951933 |
| 2025-09-04 | 30.92 | $30.74 | 532608 |
| 2025-09-03 | 30.92 | $30.47 | 946310 |
| 2025-09-02 | 30.93 | $30.50 | 882712 |
| 2025-08-29 | 30.85 | $31.98 | 417818 |
| 2025-08-28 | 30.60 | $32.00 | 477439 |
| 2025-08-27 | 30.44 | $32.16 | 326895 |
| 2025-08-26 | 30.31 | $31.81 | 490427 |
| 2025-08-25 | 30.20 | $31.73 | 389300 |
| 2025-08-22 | 30.11 | $32.09 | 481800 |
| 2025-08-21 | 29.96 | $31.27 | 491000 |
| 2025-08-20 | 29.87 | $30.52 | 435100 |
| 2025-08-19 | 29.82 | $30.11 | 443500 |
| 2025-08-18 | 29.75 | $30.73 | 463900 |
| 2025-08-15 | 29.62 | $30.06 | 406800 |
| 2025-08-14 | 29.54 | $30.29 | 476600 |
| 2025-08-13 | 29.46 | $30.18 | 536300 |
| 2025-08-12 | 29.34 | $30.34 | 481900 |
| 2025-08-11 | 29.23 | $30.39 | 643100 |
| 2025-08-08 | 29.13 | $30.72 | 855400 |
| 2025-08-07 | 29.04 | $30.37 | 553800 |
| 2025-08-06 | 28.90 | $30.58 | 694700 |
| 2025-08-05 | 28.70 | $30.76 | 1.2M |
| 2025-08-04 | 28.48 | $28.83 | 972300 |
| 2025-08-01 | 28.37 | $27.08 | 1.5M |
| 2025-07-31 | 28.31 | $28.79 | 724600 |
| 2025-07-30 | 28.16 | $29.46 | 528200 |
| 2025-07-29 | 27.91 | $29.71 | 396500 |
| 2025-07-28 | 27.65 | $29.93 | 480200 |
| 2025-07-25 | 27.40 | $28.98 | 292500 |
| 2025-07-24 | 27.21 | $29.53 | 397500 |
| 2025-07-23 | 27.00 | $29.60 | 475000 |
| 2025-07-22 | 26.75 | $28.66 | 413600 |
| 2025-07-21 | 26.57 | $28.04 | 344200 |
| 2025-07-18 | 26.44 | $28.51 | 560400 |
| 2025-07-17 | 26.30 | $28.68 | 599400 |
| 2025-07-16 | 26.16 | $27.87 | 446200 |
| 2025-07-15 | 26.02 | $28.03 | 554700 |
| 2025-07-14 | 25.87 | $28.38 | 953400 |
| 2025-07-11 | 25.63 | $28.92 | 1.1M |
| 2025-07-10 | 25.34 | $27.73 | 681100 |
| 2025-07-09 | 25.08 | $26.55 | 644400 |
| 2025-07-08 | 24.87 | $26.36 | 494900 |
| 2025-07-07 | 24.68 | $26.49 | 589900 |
| 2025-07-03 | 24.47 | $25.96 | 242000 |
| 2025-07-02 | 24.26 | $25.76 | 507200 |
| 2025-07-01 | 24.06 | $24.60 | 602500 |
| 2025-06-30 | 23.90 | $24.38 | 455000 |
| 2025-06-27 | 23.75 | $24.98 | 1.1M |
| 2025-06-26 | 23.59 | $25.24 | 511800 |
| 2025-06-25 | 23.40 | $25.31 | 485000 |
| 2025-06-24 | 23.25 | $24.57 | 614100 |
| 2025-06-23 | 23.10 | $24.95 | 766500 |
| 2025-06-20 | 22.86 | $25.56 | 909700 |
| 2025-06-18 | 22.71 | $25.75 | 636300 |
| 2025-06-17 | 22.60 | $25.75 | 866900 |
| 2025-06-16 | 22.48 | $25.03 | 664600 |
| 2025-06-13 | 22.41 | $25.05 | 1.2M |
| 2025-06-12 | 22.34 | $23.70 | 502900 |
| 2025-06-11 | 22.35 | $23.11 | 466800 |
| 2025-06-10 | 22.38 | $22.57 | 475400 |
| 2025-06-09 | 22.39 | $22.31 | 647000 |
| 2025-06-06 | 22.38 | $22.50 | 464300 |
| 2025-06-05 | 22.35 | $22.30 | 729700 |
| 2025-06-04 | 22.30 | $21.80 | 430900 |
| 2025-06-03 | 22.30 | $21.79 | 622700 |
| 2025-06-02 | 22.31 | $21.31 | 590700 |
| 2025-05-30 | 22.35 | $21.41 | 921900 |
| 2025-05-29 | 22.35 | $21.71 | 561600 |
| 2025-05-28 | 22.33 | $21.58 | 583600 |
| 2025-05-27 | 22.34 | $22.21 | 778900 |
| 2025-05-23 | 22.31 | $21.55 | 1.2M |
| 2025-05-22 | 22.33 | $20.20 | 1.6M |
| 2025-05-21 | 22.37 | $22.66 | 559800 |
| 2025-05-20 | 22.26 | $23.41 | 381500 |
| 2025-05-19 | 22.10 | $23.38 | 892600 |
| 2025-05-16 | 21.96 | $23.61 | 508500 |
| 2025-05-15 | 21.82 | $23.71 | 606200 |
| 2025-05-14 | 21.63 | $23.80 | 942800 |
| 2025-05-13 | 21.43 | $23.70 | 604500 |
| 2025-05-12 | 21.25 | $22.93 | 1.0M |
| 2025-05-09 | 21.13 | $22.02 | 495700 |
| 2025-05-08 | 20.94 | $21.84 | 685000 |
| 2025-05-07 | 20.79 | $21.38 | 585800 |
| 2025-05-06 | 20.62 | $21.88 | 544500 |
| 2025-05-05 | 20.49 | $21.91 | 842400 |
| 2025-05-02 | 20.26 | $22.01 | 543700 |
| 2025-05-01 | 20.16 | $21.42 | 704100 |
| 2025-04-30 | 20.18 | $21.42 | 981800 |
| 2025-04-29 | 20.22 | $21.70 | 660300 |
| 2025-04-28 | 20.25 | $21.66 | 659000 |
| 2025-04-25 | 20.29 | $22.01 | 981000 |
| 2025-04-24 | 20.31 | $20.98 | 737600 |
| 2025-04-23 | 20.42 | $20.42 | 746100 |
| 2025-04-22 | 20.56 | $20.30 | 566600 |
| 2025-04-21 | 20.72 | $20.53 | 486700 |
| 2025-04-17 | 20.84 | $20.73 | 540200 |
| 2025-04-16 | 20.97 | $20.03 | 564300 |
| 2025-04-15 | 21.13 | $19.67 | 496000 |
| 2025-04-14 | 21.27 | $20.23 | 739200 |
| 2025-04-11 | 21.37 | $20.54 | 1.2M |
| 2025-04-10 | 21.43 | $18.19 | 1.1M |
| 2025-04-09 | 21.59 | $18.83 | 1.3M |
| 2025-04-08 | 21.69 | $17.91 | 1.8M |
| 2025-04-07 | 21.81 | $19.24 | 2.3M |
| 2025-04-04 | 21.87 | $17.34 | 1.4M |
| 2025-04-03 | 22.05 | $20.12 | 892500 |
| 2025-04-02 | 22.09 | $21.81 | 425600 |
| 2025-04-01 | 22.00 | $22.12 | 462800 |
| 2025-03-31 | 21.91 | $22.34 | 596900 |
| 2025-03-28 | 21.79 | $22.50 | 456300 |
| 2025-03-27 | 21.68 | $22.43 | 396100 |
| 2025-03-26 | 21.57 | $23.12 | 464800 |
| 2025-03-25 | 21.44 | $23.14 | 744500 |
| 2025-03-24 | 21.34 | $23.50 | 820500 |
| 2025-03-21 | 21.30 | $23.03 | 4.2M |
| 2025-03-20 | 21.27 | $23.34 | 660900 |
| 2025-03-19 | 21.24 | $23.22 | 591300 |
| 2025-03-18 | 21.21 | $22.52 | 538400 |
| 2025-03-17 | 21.23 | $22.21 | 769700 |
| 2025-03-14 | 21.25 | $21.75 | 539600 |
| 2025-03-13 | 21.30 | $21.26 | 699900 |
| 2025-03-12 | 21.39 | $20.90 | 707500 |
| 2025-03-11 | 21.53 | $20.35 | 700500 |
| 2025-03-10 | 21.70 | $20.31 | 727300 |
| 2025-03-07 | 21.85 | $20.96 | 701300 |
| 2025-03-06 | 21.98 | $20.99 | 693600 |
| 2025-03-05 | 22.17 | $19.97 | 485000 |
| 2025-03-04 | 22.43 | $20.42 | 651600 |
| 2025-03-03 | 22.60 | $19.88 | 656500 |
| 2025-02-28 | 22.81 | $20.36 | 905700 |
| 2025-02-27 | 23.06 | $20.10 | 1.1M |
| 2025-02-26 | 23.29 | $20.60 | 824100 |
| 2025-02-25 | 23.47 | $21.18 | 1.1M |
| 2025-02-24 | 23.62 | $22.57 | 641000 |
| 2025-02-21 | 23.68 | $22.42 | 565000 |
| 2025-02-20 | 23.77 | $22.75 | 573500 |
| 2025-02-19 | 23.82 | $22.75 | 502500 |
| 2025-02-18 | 23.87 | $22.95 | 666300 |
| 2025-02-14 | 23.98 | $22.55 | 534600 |
| 2025-02-13 | 24.13 | $22.76 | 497400 |
| 2025-02-12 | 24.34 | $23.06 | 592000 |
| 2025-02-11 | 24.53 | $23.57 | 413900 |
| 2025-02-10 | 24.68 | $23.79 | 658200 |
| 2025-02-07 | 24.78 | $23.44 | 596000 |
| 2025-02-06 | 24.86 | $23.49 | 1.0M |
| 2025-02-05 | 24.93 | $24.87 | 897200 |
| 2025-02-04 | 24.91 | $24.99 | 1.6M |
| 2025-02-03 | 24.90 | $23.97 | 923900 |
| 2025-01-31 | 24.97 | $24.04 | 1.6M |
| 2025-01-30 | 24.99 | $25.37 | 714700 |
| 2025-01-29 | 24.92 | $24.63 | 512700 |
| 2025-01-28 | 24.89 | $24.21 | 619400 |
| 2025-01-27 | 24.87 | $24.29 | 799300 |
| 2025-01-24 | 24.88 | $23.64 | 794200 |
| 2025-01-23 | 24.90 | $24.20 | 652300 |
| 2025-01-22 | 24.84 | $23.89 | 1.1M |
| 2025-01-21 | 24.80 | $23.73 | 1.1M |
| 2025-01-17 | 24.78 | $25.20 | 652300 |
| 2025-01-16 | 24.67 | $25.40 | 738900 |
| 2025-01-15 | 24.57 | $27.03 | 616100 |
| 2025-01-14 | 24.41 | $26.86 | 700700 |
| 2025-01-13 | 24.26 | $26.47 | 680000 |
| 2025-01-10 | 24.16 | $25.97 | 753000 |
| 2025-01-08 | 24.06 | $24.90 | 688600 |
| 2025-01-07 | 23.97 | $24.97 | 684500 |
| 2025-01-06 | 23.86 | $24.39 | 808500 |
| 2025-01-03 | 23.81 | $24.91 | 564500 |
| 2025-01-02 | 23.73 | $25.36 | 713800 |
| 2024-12-31 | 23.68 | $24.37 | 487800 |
| 2024-12-30 | 23.68 | $24.01 | 569100 |
| 2024-12-27 | 23.70 | $23.91 | 478300 |
| 2024-12-26 | 23.73 | $23.97 | 683600 |
| 2024-12-24 | 23.76 | $24.35 | 402600 |
| 2024-12-23 | 23.81 | $24.08 | 740600 |
| 2024-12-20 | 23.90 | $22.97 | 3.0M |
| 2024-12-19 | 24.01 | $23.17 | 759100 |
| 2024-12-18 | 24.14 | $23.32 | 696700 |
| 2024-12-17 | 24.26 | $22.94 | 855000 |
| 2024-12-16 | 24.42 | $23.39 | 685600 |
| 2024-12-13 | 24.55 | $23.86 | 461400 |
| 2024-12-12 | 24.74 | $23.95 | 595300 |
| 2024-12-11 | 24.91 | $24.32 | 897300 |
| 2024-12-10 | 25.02 | $24.05 | 877000 |
| 2024-12-09 | 25.15 | $23.15 | 691700 |
| 2024-12-06 | 25.34 | $22.69 | 1.0M |
| 2024-12-05 | 25.58 | $23.40 | 667700 |
| 2024-12-04 | 25.82 | $23.39 | 692300 |
| 2024-12-03 | 26.02 | $24.29 | 770300 |
| 2024-12-02 | 26.25 | $24.42 | 659800 |
| 2024-11-29 | 26.49 | $24.47 | 333200 |
| 2024-11-27 | 26.71 | $24.38 | 445000 |
| 2024-11-26 | 26.97 | $24.61 | 603600 |
| 2024-11-25 | 27.26 | $25.42 | 825800 |
| 2024-11-22 | 27.52 | $25.74 | 599000 |
| 2024-11-21 | 27.79 | $25.21 | 1.2M |
| 2024-11-20 | 28.04 | $25.70 | 962700 |
| 2024-11-19 | 28.27 | $25.74 | 655200 |
| 2024-11-18 | 28.57 | $26.22 | 697200 |
| 2024-11-15 | 28.90 | $26.00 | 631100 |
| 2024-11-14 | 29.23 | $27.55 | 644700 |
| 2024-11-13 | 29.50 | $27.36 | 534500 |
| 2024-11-12 | 29.79 | $26.57 | 788700 |
| 2024-11-11 | 30.14 | $26.77 | 1.1M |
| 2024-11-08 | 30.53 | $26.86 | 1.1M |
| 2024-11-07 | 30.96 | $27.53 | 580800 |
| 2024-11-06 | 31.31 | $28.17 | 890200 |
| 2024-11-05 | 31.64 | $27.34 | 970500 |
| 2024-11-04 | 32.04 | $28.84 | 733600 |
| 2024-11-01 | 32.40 | $29.31 | 600600 |
| 2024-10-31 | 32.72 | $28.85 | 870800 |
| 2024-10-30 | 33.09 | $29.58 | 666600 |
| 2024-10-29 | 33.43 | $30.35 | 529000 |
| 2024-10-28 | 33.70 | $30.75 | 643100 |
| 2024-10-25 | 33.89 | $31.03 | 484100 |
| 2024-10-24 | 34.03 | $30.37 | 574600 |
| 2024-10-23 | 34.21 | $30.22 | 613700 |
| 2024-10-22 | 34.36 | $31.67 | 489300 |
| 2024-10-21 | 34.52 | $32.78 | 588800 |
| 2024-10-18 | 34.60 | $32.76 | 348300 |
| 2024-10-17 | 34.69 | $32.98 | 351600 |
| 2024-10-16 | 34.81 | $33.12 | 590600 |
| 2024-10-15 | 34.91 | $33.55 | 638100 |
| 2024-10-14 | 35.02 | $34.62 | 394300 |
| 2024-10-11 | 35.04 | $35.29 | 296900 |
| 2024-10-10 | 35.00 | $34.65 | 391100 |
| 2024-10-09 | 35.00 | $34.69 | 419000 |
| 2024-10-08 | 34.98 | $35.46 | 666100 |
| 2024-10-07 | 34.91 | $35.93 | 596600 |
| 2024-10-04 | 34.89 | $35.81 | 365600 |
| 2024-10-03 | 34.89 | $36.13 | 620700 |
| 2024-10-02 | 34.87 | $36.35 | 736100 |
| 2024-10-01 | 34.86 | $35.91 | 1.1M |
| 2024-09-30 | 34.94 | $34.42 | 507700 |
| 2024-09-27 | 35.17 | $33.97 | 280100 |
| 2024-09-26 | 35.38 | $33.98 | 718900 |
| 2024-09-25 | 35.56 | $33.05 | 912300 |
| 2024-09-24 | 35.85 | $34.89 | 364600 |
| 2024-09-23 | 36.03 | $34.39 | 536000 |
| 2024-09-20 | 36.23 | $34.59 | 1.7M |
| 2024-09-19 | 36.35 | $35.39 | 438800 |
| 2024-09-18 | 36.44 | $35.22 | 460900 |
| 2024-09-17 | 36.52 | $35.62 | 328000 |
| 2024-09-16 | 36.62 | $35.11 | 431300 |
| 2024-09-13 | 36.79 | $34.47 | 490600 |
| 2024-09-12 | 36.95 | $34.64 | 508100 |
| 2024-09-11 | 37.06 | $34.35 | 405100 |
| 2024-09-10 | 37.14 | $33.96 | 579100 |
| 2024-09-09 | 37.23 | $35.60 | 568300 |
| 2024-09-06 | 37.24 | $35.85 | 524900 |
| 2024-09-05 | 37.24 | $35.73 | 531800 |
| 2024-09-04 | 37.33 | $36.13 | 513900 |
| 2024-09-03 | 37.41 | $37.46 | 540200 |
| 2024-08-30 | 37.39 | $38.99 | 510300 |
| 2024-08-29 | 37.35 | $38.25 | 327000 |
| 2024-08-28 | 37.42 | $37.53 | 465100 |
| 2024-08-27 | 37.59 | $38.89 | 420000 |
| 2024-08-26 | 37.63 | $38.51 | 452600 |
| 2024-08-23 | 37.72 | $38.30 | 411300 |
| 2024-08-22 | 37.88 | $36.95 | 396100 |
| 2024-08-21 | 38.01 | $37.15 | 394200 |
| 2024-08-20 | 38.17 | $36.81 | 375000 |
| 2024-08-19 | 38.34 | $37.80 | 494400 |
| 2024-08-16 | 38.45 | $38.41 | 598200 |
| 2024-08-15 | 38.49 | $37.60 | 838200 |
| 2024-08-14 | 38.58 | $36.87 | 874500 |
| 2024-08-13 | 38.72 | $36.03 | 729600 |
| 2024-08-12 | 38.95 | $35.73 | 581800 |
| 2024-08-09 | 39.17 | $35.72 | 463000 |
| 2024-08-08 | 39.37 | $36.00 | 822600 |
| 2024-08-07 | 39.63 | $37.37 | 752900 |
| 2024-08-06 | 39.84 | $37.77 | 690300 |
| 2024-08-05 | 40.03 | $37.16 | 1.0M |
| 2024-08-02 | 40.25 | $38.07 | 990900 |
| 2024-08-01 | 40.53 | $39.70 | 753700 |
| 2024-07-31 | 40.73 | $40.86 | 653800 |
| 2024-07-30 | 40.79 | $39.83 | 750700 |
| 2024-07-29 | 40.88 | $40.29 | 542100 |
| 2024-07-26 | 40.96 | $41.43 | 856500 |
| 2024-07-25 | 40.98 | $39.51 | 724500 |
| 2024-07-24 | 41.13 | $40.50 | 700700 |
| 2024-07-23 | 41.23 | $40.17 | 400200 |
| 2024-07-22 | 41.33 | $40.00 | 418600 |
| 2024-07-19 | 41.46 | $39.28 | 311400 |
| 2024-07-18 | 41.63 | $39.33 | 432100 |
| 2024-07-17 | 41.81 | $39.71 | 595100 |
| 2024-07-16 | 41.89 | $40.54 | 373600 |
| 2024-07-15 | 41.90 | $40.08 | 515100 |
| 2024-07-12 | 42.01 | $39.85 | 542500 |
| 2024-07-11 | 42.19 | $41.12 | 475700 |
| 2024-07-10 | 42.25 | $41.62 | 502000 |
| 2024-07-09 | 42.36 | $41.50 | 335300 |
| 2024-07-08 | 42.50 | $41.67 | 576700 |
| 2024-07-05 | 42.67 | $43.68 | 532400 |
| 2024-07-03 | 43.00 | $43.55 | 398000 |
| 2024-07-02 | 43.25 | $42.08 | 274200 |
| 2024-07-01 | 43.66 | $41.67 | 309700 |
| 2024-06-28 | 44.11 | $41.96 | 854700 |
| 2024-06-27 | 44.57 | $41.80 | 356100 |
| 2024-06-26 | 44.88 | $42.47 | 415200 |
| 2024-06-25 | 45.16 | $42.55 | 349300 |
| 2024-06-24 | 45.44 | $42.09 | 464300 |
| 2024-06-21 | 45.63 | $42.67 | 1.4M |
| 2024-06-20 | 45.76 | $42.65 | 709800 |
| 2024-06-18 | 45.86 | $42.98 | 668900 |
| 2024-06-17 | 45.92 | $41.29 | 622200 |
| 2024-06-14 | 46.04 | $40.65 | 784800 |
| 2024-06-13 | 46.21 | $42.32 | 822700 |
| 2024-06-12 | 46.31 | $43.38 | 602300 |
| 2024-06-11 | 46.34 | $42.43 | 1.1M |
| 2024-06-10 | 46.38 | $43.90 | 909700 |
| 2024-06-07 | 46.34 | $44.27 | 1.4M |
| 2024-06-06 | 46.34 | $44.95 | 3.8M |
| 2024-06-05 | 46.28 | $50.30 | 449200 |
| 2024-06-04 | 45.88 | $48.56 | 672600 |
| 2024-06-03 | 45.55 | $50.34 | 560200 |
| 2024-05-31 | 45.18 | $50.61 | 892000 |
| 2024-05-30 | 44.78 | $51.17 | 1.0M |
| 2024-05-29 | 44.27 | $48.09 | 533500 |
| 2024-05-28 | 43.93 | $48.03 | 594300 |
| 2024-05-24 | 43.65 | $48.07 | 801100 |
| 2024-05-23 | 43.34 | $46.01 | 944100 |
| 2024-05-22 | 43.10 | $45.10 | 1.2M |
| 2024-05-21 | 42.94 | $44.81 | 598600 |
| 2024-05-20 | 42.78 | $44.15 | 513200 |
| 2024-05-17 | 42.62 | $43.73 | 451800 |
| 2024-05-16 | 42.42 | $43.90 | 459900 |
| 2024-05-15 | 42.20 | $44.32 | 618400 |
| 2024-05-14 | 42.00 | $44.02 | 574800 |
| 2024-05-13 | 41.75 | $43.29 | 472500 |
| 2024-05-10 | 41.54 | $43.17 | 677800 |
| 2024-05-09 | 41.35 | $44.10 | 679800 |
| 2024-05-08 | 41.14 | $43.77 | 827100 |
| 2024-05-07 | 40.88 | $42.27 | 778000 |
| 2024-05-06 | 40.71 | $42.00 | 963900 |
| 2024-05-03 | 40.61 | $42.89 | 892600 |
| 2024-05-02 | 40.47 | $42.64 | 825900 |
| 2024-05-01 | 40.33 | $41.10 | 501500 |
| 2024-04-30 | 40.38 | $41.32 | 663000 |
| 2024-04-29 | 40.36 | $42.39 | 542300 |
| 2024-04-26 | 40.28 | $41.78 | 570600 |
| 2024-04-25 | 40.12 | $41.28 | 866100 |
| 2024-04-24 | 39.92 | $41.81 | 598500 |
| 2024-04-23 | 39.68 | $41.74 | 793100 |
| 2024-04-22 | 39.48 | $40.89 | 520500 |
| 2024-04-19 | 39.34 | $39.80 | 590800 |
| 2024-04-18 | 39.26 | $39.46 | 546400 |
| 2024-04-17 | 39.15 | $40.29 | 683700 |
| 2024-04-16 | 39.02 | $39.09 | 479300 |
| 2024-04-15 | 38.93 | $39.06 | 600600 |
| 2024-04-12 | 38.86 | $39.35 | 487600 |
| 2024-04-11 | 38.76 | $39.83 | 464000 |
| 2024-04-10 | 38.67 | $38.64 | 496700 |
| 2024-04-09 | 38.62 | $38.81 | 704400 |
| 2024-04-08 | 38.56 | $40.04 | 814000 |
| 2024-04-05 | 38.44 | $40.06 | 742200 |
| 2024-04-04 | 38.32 | $39.80 | 1.3M |
| 2024-04-03 | 38.16 | $42.20 | 876400 |
| 2024-04-02 | 37.85 | $40.83 | 1.1M |
| 2024-04-01 | 37.56 | $40.87 | 1.9M |
| 2024-03-28 | 37.33 | $38.46 | 696700 |
| 2024-03-27 | 37.21 | $37.45 | 411000 |
| 2024-03-26 | 37.14 | $37.01 | 574100 |
| 2024-03-25 | 37.07 | $37.67 | 558300 |
| 2024-03-22 | 37.00 | $38.04 | 630300 |
| 2024-03-21 | 36.89 | $38.25 | 659900 |
| 2024-03-20 | 36.76 | $37.32 | 565900 |
| 2024-03-19 | 36.66 | $37.68 | 440700 |
| 2024-03-18 | 36.47 | $37.19 | 554300 |
| 2024-03-15 | 36.36 | $37.71 | 2.1M |
| 2024-03-14 | 36.25 | $37.39 | 558200 |
| 2024-03-13 | 36.18 | $37.89 | 647100 |
| 2024-03-12 | 36.06 | $37.63 | 704400 |
| 2024-03-11 | 35.97 | $37.78 | 646800 |
| 2024-03-08 | 35.83 | $37.58 | 770100 |
| 2024-03-07 | 35.75 | $37.62 | 614200 |
| 2024-03-06 | 35.66 | $36.56 | 648200 |
| 2024-03-05 | 35.62 | $36.12 | 892800 |
| 2024-03-04 | 35.57 | $34.93 | 1.1M |
| 2024-03-01 | 35.60 | $36.23 | 771500 |
| 2024-02-29 | 35.69 | $36.15 | 762500 |
| 2024-02-28 | 35.76 | $36.12 | 573500 |
| 2024-02-27 | 35.89 | $35.58 | 708800 |
| 2024-02-26 | 36.05 | $36.23 | 790100 |
| 2024-02-23 | 36.21 | $35.85 | 570900 |
| 2024-02-22 | 36.47 | $35.66 | 751700 |
| 2024-02-21 | 36.81 | $35.33 | 923000 |
| 2024-02-20 | 37.08 | $33.86 | 1.2M |
| 2024-02-16 | 37.44 | $34.99 | 772800 |
| 2024-02-15 | 37.78 | $35.40 | 1.1M |
| 2024-02-14 | 38.08 | $36.16 | 631800 |
| 2024-02-13 | 38.38 | $35.48 | 577200 |
| 2024-02-12 | 38.65 | $35.71 | 939500 |
| 2024-02-09 | 38.99 | $35.00 | 938700 |
| 2024-02-08 | 39.30 | $36.03 | 776800 |
| 2024-02-07 | 39.70 | $35.78 | 1.1M |
| 2024-02-06 | 40.21 | $35.88 | 1.5M |
| 2024-02-05 | 40.79 | $34.93 | 1.8M |
| 2024-02-02 | 41.43 | $35.56 | 1.8M |
| 2024-02-01 | 42.00 | $38.13 | 2.7M |
| 2024-01-31 | 42.37 | $37.44 | 1.6M |
| 2024-01-30 | 42.69 | $38.88 | 1.3M |
| 2024-01-29 | 42.94 | $38.71 | 1.2M |
| 2024-01-26 | 43.21 | $39.33 | 2.1M |
| 2024-01-25 | 43.54 | $41.06 | 1.7M |
| 2024-01-24 | 43.80 | $42.47 | 804400 |
| 2024-01-23 | 44.00 | $40.85 | 984400 |
| 2024-01-22 | 44.24 | $40.97 | 777800 |
| 2024-01-19 | 44.42 | $41.92 | 992300 |
| 2024-01-18 | 44.54 | $41.33 | 1.2M |
| 2024-01-17 | 44.66 | $42.06 | 1.5M |
| 2024-01-16 | 44.70 | $40.98 | 982700 |
| 2024-01-12 | 44.68 | $42.53 | 982400 |
| 2024-01-11 | 44.53 | $41.22 | 2.3M |
| 2024-01-10 | 44.37 | $44.06 | 1.1M |
| 2024-01-09 | 44.04 | $45.95 | 1.2M |
| 2024-01-08 | 43.71 | $47.44 | 1.1M |
| 2024-01-05 | 43.27 | $47.80 | 1.5M |
| 2024-01-04 | 43.01 | $46.85 | 1.3M |
| 2024-01-03 | 42.87 | $45.55 | 673900 |
| 2024-01-02 | 42.80 | $43.76 | 661800 |
| 2023-12-29 | 42.80 | $43.87 | 691800 |
| 2023-12-28 | 42.73 | $44.29 | 536900 |
| 2023-12-27 | 42.59 | $45.83 | 563400 |
| 2023-12-26 | 42.41 | $46.33 | 491800 |
| 2023-12-22 | 42.30 | $46.44 | 550200 |
| 2023-12-21 | 42.18 | $45.56 | 540200 |
| 2023-12-20 | 42.02 | $44.54 | 1.0M |
| 2023-12-19 | 41.89 | $44.49 | 618000 |
| 2023-12-18 | 41.81 | $43.63 | 930700 |
| 2023-12-15 | 41.58 | $42.78 | 2.0M |
| 2023-12-14 | 41.31 | $40.68 | 1.1M |
| 2023-12-13 | 41.13 | $39.48 | 865100 |
| 2023-12-12 | 41.01 | $38.00 | 1.1M |
| 2023-12-11 | 40.98 | $37.55 | 1.3M |
| 2023-12-08 | 40.91 | $39.36 | 1.0M |
| 2023-12-07 | 40.71 | $38.69 | 2.0M |
| 2023-12-06 | 40.57 | $42.47 | 751800 |
| 2023-12-05 | 40.29 | $44.04 | 629800 |
| 2023-12-04 | 39.97 | $44.25 | 783800 |
| 2023-12-01 | 39.67 | $43.74 | 766400 |
| 2023-11-30 | 39.42 | $42.36 | 959000 |
| 2023-11-29 | 39.04 | $41.65 | 1.3M |
| 2023-11-28 | 38.55 | $42.23 | 1.1M |
| 2023-11-27 | 37.96 | $44.14 | 935200 |
| 2023-11-24 | 37.33 | $44.05 | 502300 |
| 2023-11-22 | 36.72 | $42.30 | 820200 |
| 2023-11-21 | 36.16 | $41.99 | 760400 |
| 2023-11-20 | 35.62 | $42.72 | 1.7M |
| 2023-11-17 | 35.00 | $39.09 | 1.2M |
| 2023-11-16 | 34.55 | $37.37 | 466900 |
| 2023-11-15 | 34.16 | $37.21 | 785000 |
| 2023-11-14 | 33.86 | $37.00 | 885000 |
| 2023-11-13 | 33.57 | $37.32 | 988500 |
| 2023-11-10 | 33.25 | $36.19 | 712000 |
| 2023-11-09 | 32.96 | $35.38 | 554800 |
| 2023-11-08 | 32.71 | $35.80 | 865500 |
| 2023-11-07 | 32.47 | $36.98 | 945700 |
| 2023-11-06 | 32.15 | $37.72 | 1.4M |
| 2023-11-03 | 31.75 | $38.07 | 1.5M |
| 2023-11-02 | 31.30 | $38.79 | 1.9M |
| 2023-11-01 | 30.76 | $34.77 | 1.4M |
| 2023-10-31 | 30.37 | $31.97 | 850400 |
| 2023-10-30 | 30.10 | $30.37 | 650500 |
| 2023-10-27 | 30.02 | $31.52 | 488400 |
| 2023-10-26 | 29.88 | $31.75 | 1.1M |
| 2023-10-25 | 29.76 | $31.22 | 684600 |
| 2023-10-24 | 29.65 | $31.16 | 695600 |
| 2023-10-23 | 29.55 | $30.40 | 724600 |
| 2023-10-20 | 29.50 | $30.05 | 753400 |
| 2023-10-19 | 29.47 | $29.62 | 870600 |
| 2023-10-18 | 29.40 | $31.15 | 1.2M |
| 2023-10-17 | 29.22 | $31.07 | 742600 |
| 2023-10-16 | 29.04 | $30.98 | 729500 |
| 2023-10-13 | 28.89 | $30.49 | 559900 |
| 2023-10-12 | 28.73 | $30.40 | 639300 |
| 2023-10-11 | 28.58 | $30.84 | 517800 |
| 2023-10-10 | 28.40 | $30.66 | 920600 |
| 2023-10-09 | 28.26 | $29.64 | 880200 |
| 2023-10-06 | 28.18 | $29.06 | 872600 |
| 2023-10-05 | 28.13 | $28.16 | 770000 |
| 2023-10-04 | 28.14 | $26.82 | 1.0M |
| 2023-10-03 | 28.18 | $26.69 | 1.4M |
| 2023-10-02 | 28.21 | $28.74 | 1.9M |
| 2023-09-29 | 28.13 | $28.73 | 889000 |
| 2023-09-28 | 27.98 | $29.25 | 738000 |
| 2023-09-27 | 27.79 | $29.06 | 493400 |
| 2023-09-26 | 27.60 | $29.17 | 769500 |
| 2023-09-25 | 27.40 | $29.47 | 775400 |
| 2023-09-22 | 27.18 | $29.38 | 1.1M |
| 2023-09-21 | 26.97 | $28.14 | 693600 |
| 2023-09-20 | 26.85 | $27.61 | 669800 |
| 2023-09-19 | 26.75 | $27.41 | 693100 |
| 2023-09-18 | 26.63 | $28.01 | 847200 |
| 2023-09-15 | 26.46 | $27.28 | 1.2M |
| 2023-09-14 | 26.33 | $27.43 | 706000 |
| 2023-09-13 | 26.19 | $27.35 | 643600 |
| 2023-09-12 | 26.10 | $27.80 | 659100 |
| 2023-09-11 | 25.95 | $28.08 | 695700 |
| 2023-09-08 | 25.82 | $27.96 | 568600 |
| 2023-09-07 | 25.74 | $28.33 | 599300 |
| 2023-09-06 | 25.70 | $27.70 | 426600 |
| 2023-09-05 | 25.73 | $27.34 | 588700 |
| 2023-09-01 | 25.83 | $27.09 | 674200 |
| 2023-08-31 | 25.89 | $25.80 | 492200 |
| 2023-08-30 | 25.99 | $25.30 | 388100 |
| 2023-08-29 | 26.14 | $25.37 | 238300 |
| 2023-08-28 | 26.35 | $25.22 | 302700 |
| 2023-08-25 | 26.58 | $24.96 | 287500 |
| 2023-08-24 | 26.79 | $25.21 | 434800 |
| 2023-08-23 | 26.94 | $25.76 | 425200 |
| 2023-08-22 | 27.03 | $25.67 | 451600 |
| 2023-08-21 | 27.11 | $24.97 | 530000 |
| 2023-08-18 | 27.22 | $24.61 | 456000 |
| 2023-08-17 | 27.28 | $24.62 | 350300 |
| 2023-08-16 | 27.35 | $24.66 | 526800 |
| 2023-08-15 | 27.43 | $25.61 | 770600 |
| 2023-08-14 | 27.40 | $24.82 | 1.1M |
| 2023-08-11 | 27.39 | $25.44 | 912100 |
| 2023-08-10 | 27.34 | $26.24 | 784500 |
| 2023-08-09 | 27.32 | $27.63 | 1.0M |
| 2023-08-08 | 27.22 | $28.36 | 899000 |
| 2023-08-07 | 27.10 | $29.16 | 1.0M |
| 2023-08-04 | 26.93 | $28.33 | 863300 |
| 2023-08-03 | 26.82 | $27.95 | 897600 |
| 2023-08-02 | 26.71 | $28.22 | 1.3M |
| 2023-08-01 | 26.60 | $29.54 | 1.1M |
| 2023-07-31 | 26.42 | $29.74 | 824300 |
| 2023-07-28 | 26.22 | $29.19 | 875300 |
| 2023-07-27 | 26.02 | $28.24 | 1.0M |
| 2023-07-26 | 25.82 | $27.57 | 467000 |
| 2023-07-25 | 25.65 | $27.35 | 499900 |
| 2023-07-24 | 25.48 | $27.16 | 980000 |
| 2023-07-21 | 25.33 | $25.68 | 525500 |
| 2023-07-20 | 25.30 | $26.17 | 514500 |
| 2023-07-19 | 25.24 | $26.18 | 519000 |
| 2023-07-18 | 25.14 | $24.93 | 339700 |
| 2023-07-17 | 25.12 | $24.70 | 321000 |
| 2023-07-14 | 25.13 | $24.53 | 668000 |
| 2023-07-13 | 25.13 | $25.70 | 376900 |
| 2023-07-12 | 25.05 | $25.68 | 330900 |
| 2023-07-11 | 24.94 | $25.93 | 470800 |
| 2023-07-10 | 24.82 | $25.71 | 421600 |
| 2023-07-07 | 24.71 | $26.22 | 375000 |
| 2023-07-06 | 24.58 | $25.71 | 456600 |
| 2023-07-05 | 24.45 | $26.07 | 477800 |
| 2023-07-03 | 24.32 | $25.96 | 264600 |
| 2023-06-30 | 24.22 | $25.65 | 491100 |
| 2023-06-29 | 24.14 | $25.17 | 402200 |
| 2023-06-28 | 24.03 | $24.40 | 399100 |
| 2023-06-27 | 23.98 | $24.06 | 391200 |
| 2023-06-26 | 23.99 | $24.01 | 419300 |
| 2023-06-23 | 24.01 | $24.17 | 1.3M |
| 2023-06-22 | 23.97 | $25.13 | 351900 |
| 2023-06-21 | 23.90 | $24.83 | 525500 |
| 2023-06-20 | 23.87 | $24.32 | 431500 |
| 2023-06-16 | 23.84 | $24.47 | 899700 |
| 2023-06-15 | 23.74 | $24.85 | 386800 |
| 2023-06-14 | 23.60 | $24.46 | 499200 |
| 2023-06-13 | 23.44 | $24.19 | 583800 |
| 2023-06-12 | 23.32 | $23.40 | 481600 |
| 2023-06-09 | 23.24 | $23.64 | 381100 |
| 2023-06-08 | 23.15 | $23.46 | 464400 |
| 2023-06-07 | 23.07 | $23.55 | 418700 |
| 2023-06-06 | 22.97 | $23.20 | 509600 |
| 2023-06-05 | 22.92 | $23.39 | 415100 |
| 2023-06-02 | 22.81 | $24.08 | 446600 |
| 2023-06-01 | 22.70 | $23.99 | 449400 |
| 2023-05-31 | 22.60 | $23.08 | 762100 |
| 2023-05-30 | 22.54 | $23.37 | 482500 |
| 2023-05-26 | 22.49 | $24.28 | 462500 |
| 2023-05-25 | 22.38 | $24.33 | 803600 |
| 2023-05-24 | 22.26 | $23.32 | 714400 |
| 2023-05-23 | 22.18 | $23.85 | 554900 |
| 2023-05-22 | 22.06 | $24.09 | 659600 |
| 2023-05-19 | 21.98 | $23.79 | 713200 |
| 2023-05-18 | 21.88 | $22.50 | 510800 |
| 2023-05-17 | 21.84 | $21.93 | 471900 |
| 2023-05-16 | 21.82 | $21.27 | 352000 |
| 2023-05-15 | 21.88 | $21.79 | 403000 |
| 2023-05-12 | 21.91 | $21.79 | 365800 |
| 2023-05-11 | 21.90 | $21.92 | 495800 |
| 2023-05-10 | 21.87 | $21.88 | 388500 |
| 2023-05-09 | 21.81 | $21.48 | 763700 |
| 2023-05-08 | 21.74 | $22.25 | 1.1M |
| 2023-05-05 | 21.62 | $21.11 | 768100 |
| 2023-05-04 | 21.55 | $21.90 | 825300 |
| 2023-05-03 | 21.45 | $21.98 | 896900 |
| 2023-05-02 | 21.36 | $21.88 | 1.0M |
| 2023-05-01 | 21.25 | $22.36 | 1.4M |
| 2023-04-28 | 21.13 | $22.22 | 870200 |
| 2023-04-27 | 21.00 | $21.94 | 481100 |
| 2023-04-26 | 20.93 | $21.62 | 418200 |
| 2023-04-25 | 20.88 | $21.55 | 354300 |
| 2023-04-24 | 20.84 | $22.34 | 310400 |
| 2023-04-21 | 20.76 | $21.88 | 352000 |
| 2023-04-20 | 20.70 | $21.69 | 428000 |
| 2023-04-19 | 20.69 | $21.56 | 521100 |
| 2023-04-18 | 20.70 | $22.43 | 323900 |
| 2023-04-17 | 20.60 | $22.36 | 478800 |
| 2023-04-14 | 20.46 | $21.66 | 424900 |
| 2023-04-13 | 20.39 | $21.23 | 584000 |
| 2023-04-12 | 20.33 | $20.75 | 464800 |
| 2023-04-11 | 20.37 | $20.15 | 663100 |
| 2023-04-10 | 20.40 | $19.79 | 620900 |
| 2023-04-06 | 20.47 | $19.65 | 331200 |
| 2023-04-05 | 20.59 | $20.02 | 686400 |
| 2023-04-04 | 20.72 | $20.02 | 562900 |
| 2023-04-03 | 20.82 | $19.82 | 520800 |
| 2023-03-31 | 20.93 | $19.94 | 749900 |
| 2023-03-30 | 21.06 | $19.52 | 862800 |
| 2023-03-29 | 21.20 | $20.58 | 419500 |
| 2023-03-28 | 21.30 | $20.74 | 402300 |
| 2023-03-27 | 21.36 | $20.74 | 491000 |
| 2023-03-24 | 21.43 | $20.66 | 408500 |
| 2023-03-23 | 21.49 | $20.66 | 574800 |
| 2023-03-22 | 21.57 | $21.49 | 498000 |
| 2023-03-21 | 21.57 | $21.81 | 585800 |
| 2023-03-20 | 21.58 | $20.49 | 496600 |
| 2023-03-17 | 21.64 | $19.52 | 909400 |
| 2023-03-16 | 21.77 | $20.25 | 591500 |
| 2023-03-15 | 21.87 | $20.09 | 848000 |
| 2023-03-14 | 21.98 | $21.53 | 535800 |
| 2023-03-13 | 22.07 | $20.65 | 791500 |
| 2023-03-10 | 22.16 | $21.24 | 622400 |
| 2023-03-09 | 22.22 | $22.09 | 488100 |
| 2023-03-08 | 22.21 | $22.46 | 514800 |
| 2023-03-07 | 22.19 | $22.06 | 558900 |
| 2023-03-06 | 22.17 | $22.13 | 625800 |
| 2023-03-03 | 22.18 | $22.49 | 500900 |
| 2023-03-02 | 22.16 | $22.29 | 559500 |
| 2023-03-01 | 22.15 | $22.56 | 494600 |
| 2023-02-28 | 22.01 | $21.95 | 1.4M |
| 2023-02-27 | 21.89 | $22.19 | 526500 |
| 2023-02-24 | 21.71 | $21.89 | 558200 |
| 2023-02-23 | 21.54 | $22.27 | 540600 |
| 2023-02-22 | 21.32 | $21.47 | 616900 |
| 2023-02-21 | 21.14 | $21.93 | 822000 |
| 2023-02-17 | 20.95 | $21.69 | 605900 |
| 2023-02-16 | 20.79 | $22.20 | 616300 |
| 2023-02-15 | 20.58 | $22.26 | 616200 |
| 2023-02-14 | 20.33 | $22.16 | 915100 |
| 2023-02-13 | 20.12 | $23.34 | 1.5M |
| 2023-02-10 | 19.85 | $22.51 | 661500 |
| 2023-02-09 | 19.59 | $22.36 | 647700 |
| 2023-02-08 | 19.31 | $22.06 | 550000 |
| 2023-02-07 | 19.03 | $21.97 | 680300 |
| 2023-02-06 | 18.76 | $21.74 | 923000 |
| 2023-02-03 | 18.49 | $22.26 | 1.2M |
| 2023-02-02 | 18.17 | $22.06 | 915000 |
| 2023-02-01 | 17.94 | $22.12 | 2.1M |
| 2023-01-31 | 17.75 | $19.85 | 525600 |
| 2023-01-30 | 17.70 | $19.49 | 659300 |
| 2023-01-27 | 17.68 | $18.64 | 525100 |
| 2023-01-26 | 17.69 | $18.32 | 544100 |
| 2023-01-25 | 17.75 | $18.05 | 435400 |
| 2023-01-24 | 17.83 | $17.75 | 446700 |
| 2023-01-23 | 17.90 | $18.14 | 360400 |
| 2023-01-20 | 17.97 | $18.44 | 374600 |
| 2023-01-19 | 18.02 | $18.00 | 854600 |
| 2023-01-18 | 18.08 | $17.36 | 726200 |
| 2023-01-17 | 18.17 | $17.98 | 464400 |
| 2023-01-13 | 18.23 | $17.83 | 396000 |
| 2023-01-12 | 18.30 | $17.31 | 420200 |
| 2023-01-11 | 18.45 | $16.83 | 470800 |
| 2023-01-10 | 18.57 | $16.40 | 769800 |
| 2023-01-09 | 18.67 | $16.58 | 715400 |
| 2023-01-06 | 18.77 | $16.36 | 689600 |
| 2023-01-05 | 18.89 | $15.96 | 1.1M |
| 2023-01-04 | 19.03 | $17.46 | 827100 |
| 2023-01-03 | 19.13 | $18.16 | 628000 |
| 2022-12-30 | 19.25 | $18.95 | 492800 |
| 2022-12-29 | 19.30 | $19.10 | 363200 |
| 2022-12-28 | 19.32 | $18.78 | 466500 |
| 2022-12-27 | 19.36 | $19.62 | 241800 |
| 2022-12-23 | 19.32 | $19.52 | 280800 |
| 2022-12-22 | 19.31 | $19.13 | 371000 |
| 2022-12-21 | 19.33 | $19.71 | 299900 |
| 2022-12-20 | 19.32 | $19.44 | 287600 |
| 2022-12-19 | 19.31 | $19.07 | 484300 |
| 2022-12-16 | 19.32 | $19.17 | 893500 |
| 2022-12-15 | 19.33 | $19.21 | 388700 |
| 2022-12-14 | 19.30 | $19.28 | 622200 |
| 2022-12-13 | 19.30 | $20.34 | 752800 |
| 2022-12-12 | 19.22 | $19.12 | 514100 |
| 2022-12-09 | 19.19 | $18.49 | 684300 |
| 2022-12-08 | 19.18 | $18.60 | 459400 |
| 2022-12-07 | 19.14 | $18.60 | 578000 |
| 2022-12-06 | 19.15 | $18.87 | 651600 |
| 2022-12-05 | 19.16 | $19.53 | 721600 |
| 2022-12-02 | 19.12 | $20.49 | 412000 |
| 2022-12-01 | 19.07 | $19.86 | 520500 |
| 2022-11-30 | 19.02 | $19.47 | 1.0M |
| 2022-11-29 | 18.97 | $19.58 | 740600 |
| 2022-11-28 | 18.90 | $18.87 | 346300 |
| 2022-11-25 | 18.83 | $19.36 | 173200 |
| 2022-11-23 | 18.72 | $19.47 | 365100 |
| 2022-11-22 | 18.55 | $19.60 | 445800 |
| 2022-11-21 | 18.40 | $19.30 | 417700 |
| 2022-11-18 | 18.23 | $19.13 | 397900 |
| 2022-11-17 | 18.06 | $19.35 | 411000 |
| 2022-11-16 | 17.88 | $18.71 | 394300 |
| 2022-11-15 | 17.73 | $19.26 | 606500 |
| 2022-11-14 | 17.55 | $18.67 | 601700 |
| 2022-11-11 | 17.39 | $18.62 | 431100 |
| 2022-11-10 | 17.21 | $18.21 | 712200 |
| 2022-11-09 | 17.05 | $17.84 | 618500 |
| 2022-11-08 | 16.88 | $18.82 | 715300 |
| 2022-11-07 | 16.65 | $19.01 | 598800 |
| 2022-11-04 | 16.42 | $18.85 | 837600 |
| 2022-11-03 | 16.20 | $19.43 | 1.1M |
| 2022-11-02 | 15.95 | $18.84 | 1.1M |
| 2022-11-01 | 15.72 | $18.57 | 920200 |
| 2022-10-31 | 15.51 | $18.07 | 740600 |
| 2022-10-28 | 15.31 | $17.57 | 776100 |
| 2022-10-27 | 15.11 | $16.98 | 633100 |
| 2022-10-26 | 14.94 | $16.20 | 333600 |
| 2022-10-25 | 14.84 | $16.49 | 498300 |
| 2022-10-24 | 14.69 | $16.02 | 431000 |
| 2022-10-21 | 14.54 | $15.76 | 303900 |
| 2022-10-20 | 14.41 | $15.58 | 432400 |
| 2022-10-19 | 14.36 | $15.75 | 434100 |
| 2022-10-18 | 14.29 | $15.68 | 394800 |
| 2022-10-17 | 14.22 | $15.53 | 440800 |
| 2022-10-14 | 14.16 | $14.96 | 368100 |
| 2022-10-13 | 14.11 | $14.95 | 435100 |
| 2022-10-12 | 14.09 | $14.52 | 307200 |
| 2022-10-11 | 14.12 | $14.29 | 288800 |
| 2022-10-10 | 14.13 | $14.27 | 327300 |
| 2022-10-07 | 14.16 | $14.51 | 621900 |
| 2022-10-06 | 14.16 | $14.51 | 455500 |
| 2022-10-05 | 14.12 | $14.28 | 360900 |
| 2022-10-04 | 14.11 | $14.36 | 517700 |
| 2022-10-03 | 14.12 | $13.91 | 734400 |
| 2022-09-30 | 14.15 | $13.57 | 565300 |
| 2022-09-29 | 14.17 | $13.63 | 756400 |
| 2022-09-28 | 14.22 | $14.18 | 665700 |
| 2022-09-27 | 14.22 | $13.57 | 556700 |
| 2022-09-26 | 14.31 | $13.02 | 625000 |
| 2022-09-23 | 14.43 | $13.07 | 1.1M |
| 2022-09-22 | 14.55 | $14.73 | 681900 |
| 2022-09-21 | 14.57 | $14.32 | 492400 |
| 2022-09-20 | 14.62 | $14.19 | 469100 |
| 2022-09-19 | 14.69 | $14.26 | 413000 |
| 2022-09-16 | 14.73 | $13.96 | 1.4M |
| 2022-09-15 | 14.81 | $14.73 | 455300 |
| 2022-09-14 | 14.82 | $14.95 | 540700 |
| 2022-09-13 | 14.82 | $14.63 | 487200 |
| 2022-09-12 | 14.85 | $14.78 | 498000 |
| 2022-09-09 | 14.88 | $14.52 | 450900 |
| 2022-09-08 | 14.99 | $13.79 | 451800 |
| 2022-09-07 | 15.12 | $13.96 | 771400 |
| 2022-09-06 | 15.25 | $14.55 | 753400 |
| 2022-09-02 | 15.31 | $14.56 | 461400 |
| 2022-09-01 | 15.37 | $14.05 | 543600 |
| 2022-08-31 | 15.43 | $14.55 | 745400 |
| 2022-08-30 | 15.52 | $14.12 | 1.1M |
| 2022-08-29 | 15.65 | $15.48 | 933300 |
| 2022-08-26 | 15.70 | $15.45 | 339800 |
| 2022-08-25 | 15.73 | $15.36 | 389000 |
| 2022-08-24 | 15.76 | $15.20 | 400700 |
| 2022-08-23 | 15.82 | $15.37 | 532500 |
| 2022-08-22 | 15.87 | $15.44 | 509300 |
| 2022-08-19 | 15.92 | $15.09 | 479900 |
| 2022-08-18 | 15.95 | $15.59 | 405500 |
| 2022-08-17 | 15.98 | $15.05 | 527000 |
| 2022-08-16 | 16.05 | $14.79 | 664100 |
| 2022-08-15 | 16.12 | $15.34 | 703200 |
| 2022-08-12 | 16.14 | $15.42 | 751400 |
| 2022-08-11 | 16.13 | $16.68 | 751200 |
| 2022-08-10 | 16.04 | $16.35 | 783100 |
| 2022-08-09 | 15.96 | $16.47 | 742100 |
| 2022-08-08 | 15.86 | $15.93 | 611900 |
| 2022-08-05 | 15.79 | $15.70 | 491300 |
| 2022-08-04 | 15.73 | $15.31 | 757800 |
| 2022-08-03 | 15.70 | $16.21 | 621800 |
| 2022-08-02 | 15.58 | $16.78 | 539100 |
| 2022-08-01 | 15.47 | $16.41 | 566800 |
| 2022-07-29 | 15.40 | $16.12 | 495200 |
| 2022-07-28 | 15.35 | $15.93 | 574800 |
| 2022-07-27 | 15.32 | $16.42 | 525400 |
| 2022-07-26 | 15.27 | $16.46 | 626900 |
| 2022-07-25 | 15.22 | $16.32 | 336300 |
| 2022-07-22 | 15.13 | $15.72 | 373800 |
| 2022-07-21 | 15.05 | $16.27 | 315700 |
| 2022-07-20 | 14.97 | $16.33 | 316800 |
| 2022-07-19 | 14.93 | $16.21 | 538900 |
| 2022-07-18 | 14.84 | $15.77 | 579900 |
| 2022-07-15 | 14.81 | $15.27 | 285800 |
| 2022-07-14 | 14.82 | $14.84 | 378200 |
| 2022-07-13 | 14.88 | $14.80 | 373000 |
| 2022-07-12 | 14.92 | $14.30 | 384500 |
| 2022-07-11 | 15.05 | $14.57 | 239400 |
| 2022-07-08 | 15.16 | $14.65 | 293700 |
| 2022-07-07 | 15.30 | $14.53 | 533300 |
| 2022-07-06 | 15.48 | $13.92 | 562600 |
| 2022-07-05 | 15.69 | $14.53 | 567200 |
| 2022-07-01 | 15.87 | $14.96 | 399400 |
| 2022-06-30 | 16.00 | $15.20 | 410000 |
| 2022-06-29 | 16.15 | $15.30 | 510700 |
| 2022-06-28 | 16.23 | $15.44 | 343000 |
| 2022-06-27 | 16.30 | $15.37 | 494900 |
| 2022-06-24 | 16.35 | $14.69 | 848900 |
| 2022-06-23 | 16.44 | $14.00 | 764300 |
| 2022-06-22 | 16.54 | $14.79 | 644200 |
| 2022-06-21 | 16.61 | $15.47 | 565600 |
| 2022-06-17 | 16.62 | $14.43 | 1.5M |
| 2022-06-16 | 16.68 | $15.05 | 672100 |
| 2022-06-15 | 16.69 | $15.60 | 910600 |
| 2022-06-14 | 16.69 | $15.95 | 493300 |
| 2022-06-13 | 16.70 | $15.74 | 810800 |
| 2022-06-10 | 16.68 | $16.86 | 631600 |
| 2022-06-09 | 16.72 | $16.65 | 813000 |
| 2022-06-08 | 16.78 | $17.53 | 548700 |
| 2022-06-07 | 16.82 | $18.10 | 530600 |
| 2022-06-06 | 16.75 | $18.13 | 771900 |
| 2022-06-03 | 16.71 | $18.07 | 724700 |
| 2022-06-02 | 16.67 | $17.68 | 737700 |
| 2022-06-01 | 16.56 | $18.09 | 937400 |
| 2022-05-31 | 16.41 | $17.00 | 1.3M |
| 2022-05-27 | 16.29 | $16.86 | 659600 |
| 2022-05-26 | 16.18 | $16.28 | 685700 |
| 2022-05-25 | 16.13 | $16.59 | 440000 |
| 2022-05-24 | 16.04 | $16.02 | 436300 |
| 2022-05-23 | 15.96 | $16.02 | 691900 |
| 2022-05-20 | 15.87 | $15.81 | 462000 |
| 2022-05-19 | 15.82 | $15.60 | 643300 |
| 2022-05-18 | 15.79 | $15.30 | 727000 |
| 2022-05-17 | 15.81 | $15.55 | 786100 |
| 2022-05-16 | 15.82 | $16.07 | 868700 |
| 2022-05-13 | 15.82 | $15.36 | 1.2M |
| 2022-05-12 | 15.84 | $17.73 | 1.3M |
| 2022-05-11 | 15.73 | $17.90 | 862200 |
| 2022-05-10 | 15.60 | $18.15 | 1.6M |
| 2022-05-09 | 15.46 | $16.86 | 1.4M |
| 2022-05-06 | 15.38 | $17.32 | 1.1M |
| 2022-05-05 | 15.27 | $17.26 | 1.5M |
| 2022-05-04 | 15.15 | $15.43 | 367400 |
| 2022-05-03 | 15.12 | $15.04 | 303800 |
| 2022-05-02 | 15.08 | $14.60 | 423200 |
| 2022-04-29 | 15.09 | $14.72 | 307800 |
| 2022-04-28 | 15.08 | $15.27 | 528700 |
| 2022-04-27 | 15.02 | $14.84 | 600800 |
| 2022-04-26 | 14.99 | $14.38 | 534000 |
| 2022-04-25 | 15.00 | $14.20 | 755400 |
| 2022-04-22 | 15.03 | $14.86 | 515000 |
| 2022-04-21 | 14.99 | $15.02 | 559700 |
| 2022-04-20 | 14.93 | $15.70 | 469900 |
| 2022-04-19 | 14.82 | $15.66 | 597800 |
| 2022-04-18 | 14.73 | $16.02 | 640600 |
| 2022-04-14 | 14.61 | $15.77 | 431500 |
| 2022-04-13 | 14.52 | $15.55 | 648600 |
| 2022-04-12 | 14.42 | $15.44 | 581400 |
| 2022-04-11 | 14.29 | $15.18 | 767500 |
| 2022-04-08 | 14.20 | $15.37 | 867200 |
| 2022-04-07 | 14.13 | $15.08 | 853400 |
| 2022-04-06 | 14.09 | $14.84 | 1.3M |
| 2022-04-05 | 14.05 | $14.77 | 726500 |
| 2022-04-04 | 14.02 | $14.36 | 550900 |
| 2022-04-01 | 14.03 | $14.74 | 561700 |
| 2022-03-31 | 14.01 | $14.49 | 702100 |
| 2022-03-30 | 13.99 | $14.21 | 381800 |
| 2022-03-29 | 13.99 | $14.11 | 933600 |
| 2022-03-28 | 13.99 | $14.65 | 567600 |
| 2022-03-25 | 13.94 | $14.86 | 847200 |
| 2022-03-24 | 13.87 | $14.02 | 347500 |
| 2022-03-23 | 13.83 | $13.71 | 285600 |
| 2022-03-22 | 13.79 | $13.54 | 567700 |
| 2022-03-21 | 13.75 | $13.93 | 478600 |
| 2022-03-18 | 13.68 | $13.64 | 877500 |
| 2022-03-17 | 13.64 | $13.82 | 284000 |
| 2022-03-16 | 13.59 | $13.54 | 375300 |
| 2022-03-15 | 13.54 | $13.01 | 521300 |
| 2022-03-14 | 13.51 | $13.39 | 336200 |
| 2022-03-11 | 13.48 | $13.98 | 312300 |
| 2022-03-10 | 13.40 | $14.19 | 357400 |
| 2022-03-09 | 13.31 | $13.94 | 418800 |
| 2022-03-08 | 13.23 | $14.32 | 652100 |
| 2022-03-07 | 13.16 | $14.46 | 841500 |
| 2022-03-04 | 13.06 | $14.29 | 861100 |
| 2022-03-03 | 12.95 | $14.14 | 283900 |
| 2022-03-02 | 12.85 | $14.28 | 524200 |
| 2022-03-01 | 12.75 | $13.99 | 398200 |
| 2022-02-28 | 12.64 | $13.78 | 490600 |
| 2022-02-25 | 12.55 | $13.51 | 299400 |
| 2022-02-24 | 12.48 | $13.16 | 455100 |
| 2022-02-23 | 12.41 | $12.93 | 303000 |
| 2022-02-22 | 12.37 | $12.68 | 503400 |
| 2022-02-18 | 12.31 | $12.58 | 280200 |
| 2022-02-17 | 12.26 | $12.73 | 305700 |
| 2022-02-16 | 12.22 | $12.81 | 258400 |
| 2022-02-15 | 12.21 | $12.54 | 296300 |
| 2022-02-14 | 12.24 | $12.56 | 329300 |
| 2022-02-11 | 12.28 | $12.65 | 234500 |
| 2022-02-10 | 12.32 | $12.44 | 298300 |
| 2022-02-09 | 12.41 | $12.45 | 390400 |
| 2022-02-08 | 12.50 | $12.39 | 417900 |
| 2022-02-07 | 12.57 | $12.81 | 584700 |
| 2022-02-04 | 12.62 | $12.42 | 618100 |
| 2022-02-03 | 12.67 | $12.19 | 448400 |
| 2022-02-02 | 12.74 | $12.17 | 400100 |
| 2022-02-01 | 12.81 | $12.13 | 411900 |
| 2022-01-31 | 12.86 | $11.89 | 435400 |
| 2022-01-28 | 12.90 | $12.04 | 278800 |
| 2022-01-27 | 12.93 | $12.11 | 431600 |
| 2022-01-26 | 12.97 | $11.72 | 390100 |
| 2022-01-25 | 13.02 | $12.13 | 527600 |
| 2022-01-24 | 13.05 | $11.43 | 602900 |
| 2022-01-21 | 13.11 | $11.55 | 522500 |
| 2022-01-20 | 13.18 | $12.02 | 579800 |
| 2022-01-19 | 13.20 | $12.56 | 489600 |
| 2022-01-18 | 13.19 | $13.05 | 492800 |
| 2022-01-14 | 13.16 | $13.44 | 255700 |
| 2022-01-13 | 13.12 | $13.37 | 548600 |
| 2022-01-12 | 13.08 | $14.30 | 531000 |
| 2022-01-11 | 12.98 | $14.27 | 788900 |
| 2022-01-10 | 12.90 | $13.74 | 555600 |
| 2022-01-07 | 12.85 | $13.87 | 463100 |
| 2022-01-06 | 12.79 | $13.46 | 403100 |
| 2022-01-05 | 12.76 | $13.61 | 484900 |
| 2022-01-04 | 12.70 | $13.53 | 614600 |
| 2022-01-03 | 12.63 | $13.07 | 325500 |
| 2021-12-31 | 12.58 | $12.69 | 162000 |
| 2021-12-30 | 12.57 | $12.68 | 226200 |
| 2021-12-29 | 12.54 | $12.82 | 142100 |
| 2021-12-28 | 12.51 | $12.75 | 147200 |
| 2021-12-27 | 12.50 | $12.71 | 162900 |
| 2021-12-23 | 12.49 | $12.66 | 163700 |
| 2021-12-22 | 12.51 | $12.93 | 288800 |
| 2021-12-21 | 12.52 | $12.52 | 222300 |
| 2021-12-20 | 12.53 | $12.27 | 393900 |
| 2021-12-17 | 12.55 | $12.55 | 1.0M |
| 2021-12-16 | 12.57 | $12.56 | 428000 |
| 2021-12-15 | 12.59 | $12.55 | 439100 |
| 2021-12-14 | 12.60 | $12.33 | 226700 |
| 2021-12-13 | 12.64 | $12.61 | 395800 |
| 2021-12-10 | 12.66 | $12.76 | 259900 |
| 2021-12-09 | 12.69 | $12.72 | 347300 |
| 2021-12-08 | 12.68 | $12.85 | 374400 |
| 2021-12-07 | 12.70 | $12.35 | 404600 |
| 2021-12-06 | 12.72 | $12.17 | 587100 |
| 2021-12-03 | 12.75 | $12.17 | 303600 |
| 2021-12-02 | 12.81 | $12.47 | 274200 |
| 2021-12-01 | 12.87 | $12.03 | 468900 |
| 2021-11-30 | 12.88 | $12.31 | 966300 |
| 2021-11-29 | 12.89 | $12.50 | 479500 |
| 2021-11-26 | 12.87 | $12.51 | 340900 |
| 2021-11-24 | 12.84 | $13.07 | 185700 |
| 2021-11-23 | 12.77 | $13.04 | 367400 |
| 2021-11-22 | 12.72 | $12.82 | 367000 |
| 2021-11-19 | 12.70 | $12.68 | 361200 |
| 2021-11-18 | 12.68 | $12.81 | 356600 |
| 2021-11-17 | 12.66 | $12.98 | 332600 |
| 2021-11-16 | 12.65 | $12.86 | 320700 |
| 2021-11-15 | 12.65 | $13.14 | 316600 |
| 2021-11-12 | 12.63 | $12.96 | 267100 |
| 2021-11-11 | 12.60 | $13.27 | 298400 |
| 2021-11-10 | 12.56 | $12.65 | 345900 |
| 2021-11-09 | 12.56 | $13.14 | 225800 |
| 2021-11-08 | 12.54 | $12.83 | 577700 |
| 2021-11-05 | 12.54 | $12.81 | 353400 |
| 2021-11-04 | 12.53 | $13.33 | 402400 |
| 2021-11-03 | 12.50 | $13.59 | 844000 |
| 2021-11-02 | 12.45 | $12.39 | 443000 |
| 2021-11-01 | 12.48 | $12.45 | 467800 |
| 2021-10-29 | 12.50 | $12.12 | 411600 |
| 2021-10-28 | 12.53 | $11.90 | 295400 |
| 2021-10-27 | 12.56 | $11.64 | 373500 |
| 2021-10-26 | 12.59 | $11.97 | 321600 |
| 2021-10-25 | 12.62 | $12.49 | 445800 |
| 2021-10-22 | 12.62 | $12.17 | 279700 |
| 2021-10-21 | 12.63 | $12.49 | 311400 |
| 2021-10-20 | 12.62 | $12.81 | 322400 |
| 2021-10-19 | 12.57 | $12.83 | 259400 |
| 2021-10-18 | 12.51 | $12.66 | 244300 |
| 2021-10-15 | 12.45 | $12.49 | 262400 |
| 2021-10-14 | 12.40 | $12.38 | 297500 |
| 2021-10-13 | 12.36 | $12.65 | 274300 |
| 2021-10-12 | 12.32 | $12.77 | 302100 |
| 2021-10-11 | 12.27 | $12.79 | 214400 |
| 2021-10-08 | 12.26 | $12.69 | 227100 |
| 2021-10-07 | 12.26 | $12.67 | 319600 |
| 2021-10-06 | 12.27 | $12.67 | 253400 |
| 2021-10-05 | 12.27 | $12.98 | 320700 |
| 2021-10-04 | 12.28 | $12.80 | 395300 |
| 2021-10-01 | 12.32 | $12.76 | 450400 |
| 2021-09-30 | 12.36 | $12.41 | 264300 |
| 2021-09-29 | 12.41 | $12.37 | 154200 |
| 2021-09-28 | 12.46 | $12.45 | 413700 |
| 2021-09-27 | 12.48 | $12.56 | 648800 |
| 2021-09-24 | 12.52 | $12.33 | 289000 |
| 2021-09-23 | 12.53 | $12.24 | 217300 |
| 2021-09-22 | 12.55 | $11.89 | 352600 |
| 2021-09-21 | 12.59 | $11.67 | 592900 |
| 2021-09-20 | 12.62 | $11.36 | 500300 |
| 2021-09-17 | 12.64 | $11.46 | 881100 |
| 2021-09-16 | 12.65 | $11.70 | 244700 |
| 2021-09-15 | 12.65 | $11.91 | 564600 |
| 2021-09-14 | 12.65 | $11.69 | 1.0M |
| 2021-09-13 | 12.66 | $12.63 | 312600 |
| 2021-09-10 | 12.64 | $12.57 | 260400 |
| 2021-09-09 | 12.62 | $12.87 | 337900 |
| 2021-09-08 | 12.60 | $12.75 | 300500 |
| 2021-09-07 | 12.57 | $13.21 | 338100 |
| 2021-09-03 | 12.49 | $13.56 | 213300 |
| 2021-09-02 | 12.44 | $13.56 | 353700 |
| 2021-09-01 | 12.42 | $13.48 | 202900 |
| 2021-08-31 | 12.40 | $13.22 | 215900 |
| 2021-08-30 | 12.40 | $12.96 | 227900 |
| 2021-08-27 | 12.40 | $13.29 | 401100 |
| 2021-08-26 | 12.34 | $12.61 | 180200 |
| 2021-08-25 | 12.32 | $12.69 | 280400 |
| 2021-08-24 | 12.30 | $12.61 | 338500 |
| 2021-08-23 | 12.27 | $12.26 | 349200 |
| 2021-08-20 | 12.27 | $11.78 | 414000 |
| 2021-08-19 | 12.29 | $11.67 | 486000 |
| 2021-08-18 | 12.31 | $11.69 | 482000 |
| 2021-08-17 | 12.34 | $11.97 | 310900 |
| 2021-08-16 | 12.34 | $11.90 | 253400 |
| 2021-08-13 | 12.33 | $12.06 | 268200 |
| 2021-08-12 | 12.35 | $12.21 | 237200 |
| 2021-08-11 | 12.39 | $12.43 | 256200 |
| 2021-08-10 | 12.42 | $12.17 | 265300 |
| 2021-08-09 | 12.43 | $11.76 | 390200 |
| 2021-08-06 | 12.50 | $12.46 | 432500 |
| 2021-08-05 | 12.51 | $13.10 | 514700 |
| 2021-08-04 | 12.50 | $13.10 | 528600 |
| 2021-08-03 | 12.49 | $13.19 | 510400 |
| 2021-08-02 | 12.49 | $13.05 | 825800 |
| 2021-07-30 | 12.53 | $12.10 | 143300 |
| 2021-07-29 | 12.62 | $12.23 | 117200 |
| 2021-07-28 | 12.72 | $12.16 | 141100 |
| 2021-07-27 | 12.82 | $12.10 | 232000 |
| 2021-07-26 | 12.94 | $12.33 | 153500 |
| 2021-07-23 | 13.08 | $12.07 | 230800 |
| 2021-07-22 | 13.21 | $12.07 | 195000 |
| 2021-07-21 | 13.33 | $12.36 | 212700 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
39.90
2026-07-17
Close Price
$41.03
Vol: 695839
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
12.23
Average
25.75
Maximum
46.79
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 39.90 | $41.03 | 695839 |
| 2026-07-16 | 39.78 | $41.30 | 480900 |
| 2026-07-15 | 39.62 | $42.03 | 428497 |
| 2026-07-14 | 39.36 | $41.63 | 654187 |
| 2026-07-13 | 39.12 | $40.14 | 446941 |
| 2026-07-10 | 39.02 | $40.05 | 423500 |
| 2026-07-09 | 38.91 | $38.65 | 809103 |
| 2026-07-08 | 38.93 | $40.65 | 883553 |
| 2026-07-07 | 38.75 | $39.10 | 710572 |
| 2026-07-06 | 38.72 | $37.78 | 637108 |
| 2026-07-02 | 38.82 | $36.01 | 870383 |
| 2026-07-01 | 39.11 | $35.15 | 647312 |
| 2026-06-30 | 39.53 | $34.78 | 834394 |
| 2026-06-29 | 40.03 | $35.24 | 702754 |
| 2026-06-26 | 40.53 | $36.06 | 1.5M |
| 2026-06-25 | 41.00 | $36.95 | 840911 |
| 2026-06-24 | 41.43 | $39.92 | 612121 |
| 2026-06-23 | 41.59 | $40.60 | 1.0M |
| 2026-06-22 | 41.69 | $39.99 | 1.4M |
| 2026-06-18 | 41.87 | $39.56 | 1.3M |
| 2026-06-17 | 42.12 | $40.02 | 818200 |
| 2026-06-16 | 42.34 | $41.38 | 860807 |
| 2026-06-15 | 42.44 | $43.03 | 723000 |
| 2026-06-12 | 42.38 | $45.19 | 409973 |
| 2026-06-11 | 42.08 | $43.54 | 575538 |
| 2026-06-10 | 41.93 | $43.37 | 465311 |
| 2026-06-09 | 41.77 | $43.40 | 603316 |
| 2026-06-08 | 41.60 | $43.20 | 670560 |
| 2026-06-05 | 41.43 | $41.58 | 632722 |
| 2026-06-04 | 41.42 | $40.52 | 423874 |
| 2026-06-03 | 41.51 | $40.77 | 503400 |
| 2026-06-02 | 41.59 | $40.90 | 932000 |
| 2026-06-01 | 41.66 | $41.31 | 601621 |
| 2026-05-29 | 41.70 | $40.22 | 984317 |
| 2026-05-28 | 41.86 | $41.70 | 871625 |
| 2026-05-27 | 41.87 | $43.47 | 720402 |
| 2026-05-26 | 41.71 | $44.88 | 1.1M |
| 2026-05-22 | 41.37 | $46.46 | 892107 |
| 2026-05-21 | 40.84 | $45.83 | 918486 |
| 2026-05-20 | 40.31 | $47.72 | 1.7M |
| 2026-05-19 | 39.53 | $42.32 | 835466 |
| 2026-05-18 | 39.24 | $41.89 | 700473 |
| 2026-05-15 | 38.96 | $40.87 | 601922 |
| 2026-05-14 | 38.76 | $40.86 | 452185 |
| 2026-05-13 | 38.53 | $40.63 | 697150 |
| 2026-05-12 | 38.31 | $40.20 | 347800 |
| 2026-05-11 | 38.11 | $40.41 | 464430 |
| 2026-05-08 | 37.87 | $40.29 | 457937 |
| 2026-05-07 | 37.62 | $39.81 | 465783 |
| 2026-05-06 | 37.39 | $39.05 | 522919 |
| 2026-05-05 | 37.21 | $40.04 | 384130 |
| 2026-05-04 | 36.91 | $39.41 | 317961 |
| 2026-05-01 | 36.65 | $39.18 | 313552 |
| 2026-04-30 | 36.39 | $38.55 | 450600 |
| 2026-04-29 | 36.16 | $38.76 | 356134 |
| 2026-04-28 | 35.88 | $38.46 | 465250 |
| 2026-04-27 | 35.61 | $37.96 | 330044 |
| 2026-04-24 | 35.37 | $37.62 | 338294 |
| 2026-04-23 | 35.13 | $36.62 | 357100 |
| 2026-04-22 | 34.97 | $36.14 | 344402 |
| 2026-04-21 | 34.85 | $35.54 | 495400 |
| 2026-04-20 | 34.78 | $36.88 | 505425 |
| 2026-04-17 | 34.55 | $36.26 | 689000 |
| 2026-04-16 | 34.38 | $35.22 | 550466 |
| 2026-04-15 | 34.29 | $35.62 | 590636 |
| 2026-04-14 | 34.15 | $34.59 | 480844 |
| 2026-04-13 | 34.10 | $35.48 | 414810 |
| 2026-04-10 | 33.95 | $34.61 | 413137 |
| 2026-04-09 | 33.88 | $34.93 | 481545 |
| 2026-04-08 | 33.77 | $35.00 | 456524 |
| 2026-04-07 | 33.65 | $34.09 | 333024 |
| 2026-04-06 | 33.60 | $34.50 | 260970 |
| 2026-04-02 | 33.50 | $34.62 | 473500 |
| 2026-04-01 | 33.39 | $33.62 | 310757 |
| 2026-03-31 | 33.36 | $34.20 | 384626 |
| 2026-03-30 | 33.27 | $33.19 | 307574 |
| 2026-03-27 | 33.28 | $33.35 | 286100 |
| 2026-03-26 | 33.28 | $33.33 | 468500 |
| 2026-03-25 | 33.27 | $33.76 | 567120 |
| 2026-03-24 | 33.22 | $34.59 | 492838 |
| 2026-03-23 | 33.07 | $33.33 | 536500 |
| 2026-03-20 | 33.05 | $32.80 | 812307 |
| 2026-03-19 | 33.07 | $33.79 | 572811 |
| 2026-03-18 | 33.00 | $32.80 | 662739 |
| 2026-03-17 | 33.02 | $31.76 | 547100 |
| 2026-03-16 | 33.15 | $31.07 | 696428 |
| 2026-03-13 | 33.37 | $29.15 | 511242 |
| 2026-03-12 | 33.81 | $29.98 | 796137 |
| 2026-03-11 | 34.22 | $31.59 | 881441 |
| 2026-03-10 | 34.49 | $34.57 | 467000 |
| 2026-03-09 | 34.49 | $34.34 | 659900 |
| 2026-03-06 | 34.50 | $34.08 | 1.0M |
| 2026-03-05 | 34.55 | $35.55 | 691114 |
| 2026-03-04 | 34.44 | $37.24 | 905400 |
| 2026-03-03 | 34.15 | $36.32 | 1.1M |
| 2026-03-02 | 33.92 | $37.64 | 464042 |
| 2026-02-27 | 33.53 | $36.99 | 547905 |
| 2026-02-26 | 33.16 | $36.70 | 422810 |
| 2026-02-25 | 32.79 | $36.16 | 451038 |
| 2026-02-24 | 32.43 | $35.14 | 570417 |
| 2026-02-23 | 32.15 | $34.65 | 399929 |
| 2026-02-20 | 31.88 | $35.52 | 386716 |
| 2026-02-19 | 31.50 | $35.16 | 382429 |
| 2026-02-18 | 31.12 | $35.40 | 914381 |
| 2026-02-17 | 30.67 | $34.18 | 662138 |
| 2026-02-13 | 30.30 | $33.46 | 648947 |
| 2026-02-12 | 29.96 | $32.18 | 461636 |
| 2026-02-11 | 29.73 | $32.58 | 411256 |
| 2026-02-10 | 29.43 | $31.60 | 439316 |
| 2026-02-09 | 29.20 | $31.82 | 476600 |
| 2026-02-06 | 28.93 | $32.35 | 1.4M |
| 2026-02-05 | 28.57 | $30.06 | 552000 |
| 2026-02-04 | 28.41 | $29.72 | 575016 |
| 2026-02-03 | 28.27 | $30.36 | 545167 |
| 2026-02-02 | 28.05 | $29.83 | 711928 |
| 2026-01-30 | 27.86 | $29.53 | 672121 |
| 2026-01-29 | 27.69 | $29.74 | 561187 |
| 2026-01-28 | 27.47 | $28.93 | 569179 |
| 2026-01-27 | 27.32 | $27.93 | 422448 |
| 2026-01-26 | 27.25 | $27.28 | 547068 |
| 2026-01-23 | 27.25 | $27.52 | 501331 |
| 2026-01-22 | 27.22 | $28.06 | 608624 |
| 2026-01-21 | 27.14 | $28.62 | 552011 |
| 2026-01-20 | 26.98 | $28.53 | 295758 |
| 2026-01-16 | 26.82 | $28.49 | 422013 |
| 2026-01-15 | 26.64 | $29.23 | 416500 |
| 2026-01-14 | 26.37 | $28.98 | 645606 |
| 2026-01-13 | 26.09 | $28.70 | 461300 |
| 2026-01-12 | 25.82 | $28.21 | 470920 |
| 2026-01-09 | 25.57 | $27.21 | 387125 |
| 2026-01-08 | 25.39 | $27.86 | 550000 |
| 2026-01-07 | 25.13 | $27.97 | 652659 |
| 2026-01-06 | 24.83 | $26.59 | 856818 |
| 2026-01-05 | 24.65 | $24.97 | 630000 |
| 2026-01-02 | 24.61 | $24.75 | 550700 |
| 2025-12-31 | 24.60 | $24.34 | 367600 |
| 2025-12-30 | 24.63 | $23.93 | 390300 |
| 2025-12-29 | 24.70 | $24.17 | 339300 |
| 2025-12-26 | 24.76 | $24.37 | 381705 |
| 2025-12-24 | 24.80 | $24.14 | 254739 |
| 2025-12-23 | 24.87 | $23.98 | 413128 |
| 2025-12-22 | 24.96 | $24.31 | 400100 |
| 2025-12-19 | 25.03 | $24.54 | 855622 |
| 2025-12-18 | 25.08 | $25.08 | 480787 |
| 2025-12-17 | 25.08 | $25.12 | 486116 |
| 2025-12-16 | 25.08 | $24.84 | 446038 |
| 2025-12-15 | 25.10 | $25.00 | 639758 |
| 2025-12-12 | 25.11 | $24.52 | 429613 |
| 2025-12-11 | 25.18 | $24.24 | 768572 |
| 2025-12-10 | 25.27 | $24.32 | 477892 |
| 2025-12-09 | 25.37 | $24.45 | 336408 |
| 2025-12-08 | 25.47 | $24.56 | 376700 |
| 2025-12-05 | 25.57 | $24.96 | 463286 |
| 2025-12-04 | 25.63 | $25.02 | 324100 |
| 2025-12-03 | 25.70 | $24.99 | 349832 |
| 2025-12-02 | 25.77 | $24.46 | 407714 |
| 2025-12-01 | 25.91 | $24.64 | 580000 |
| 2025-11-28 | 26.04 | $24.78 | 233943 |
| 2025-11-26 | 26.17 | $24.58 | 475726 |
| 2025-11-25 | 26.34 | $24.74 | 367431 |
| 2025-11-24 | 26.51 | $24.60 | 665799 |
| 2025-11-21 | 26.71 | $24.92 | 558934 |
| 2025-11-20 | 26.90 | $24.70 | 598347 |
| 2025-11-19 | 27.13 | $25.34 | 532100 |
| 2025-11-18 | 27.32 | $25.89 | 506029 |
| 2025-11-17 | 27.47 | $25.47 | 455700 |
| 2025-11-14 | 27.68 | $26.72 | 632500 |
| 2025-11-13 | 27.78 | $26.48 | 521400 |
| 2025-11-12 | 27.92 | $26.59 | 556700 |
| 2025-11-11 | 28.06 | $26.56 | 484067 |
| 2025-11-10 | 28.22 | $27.37 | 603575 |
| 2025-11-07 | 28.31 | $27.79 | 619801 |
| 2025-11-06 | 28.36 | $27.17 | 1.0M |
| 2025-11-05 | 28.49 | $29.57 | 451900 |
| 2025-11-04 | 28.37 | $29.07 | 412000 |
| 2025-11-03 | 28.30 | $29.52 | 580730 |
| 2025-10-31 | 28.17 | $28.85 | 316440 |
| 2025-10-30 | 28.10 | $28.31 | 446425 |
| 2025-10-29 | 28.08 | $28.88 | 562111 |
| 2025-10-28 | 28.00 | $28.67 | 379500 |
| 2025-10-27 | 27.92 | $27.99 | 391324 |
| 2025-10-24 | 27.92 | $27.61 | 407700 |
| 2025-10-23 | 27.95 | $28.21 | 374200 |
| 2025-10-22 | 27.92 | $27.29 | 422898 |
| 2025-10-21 | 27.99 | $26.49 | 323351 |
| 2025-10-20 | 28.15 | $27.07 | 371700 |
| 2025-10-17 | 28.26 | $26.90 | 284641 |
| 2025-10-16 | 28.40 | $26.63 | 387160 |
| 2025-10-15 | 28.59 | $26.70 | 413382 |
| 2025-10-14 | 28.79 | $26.23 | 641622 |
| 2025-10-13 | 29.06 | $26.28 | 321800 |
| 2025-10-10 | 29.35 | $26.17 | 593183 |
| 2025-10-09 | 29.69 | $27.51 | 293935 |
| 2025-10-08 | 29.91 | $27.54 | 403342 |
| 2025-10-07 | 30.16 | $27.53 | 525000 |
| 2025-10-06 | 30.44 | $28.35 | 411847 |
| 2025-10-03 | 30.66 | $28.82 | 432300 |
| 2025-10-02 | 30.86 | $28.80 | 570300 |
| 2025-10-01 | 31.07 | $29.03 | 611228 |
| 2025-09-30 | 31.29 | $29.80 | 485517 |
| 2025-09-29 | 31.44 | $30.12 | 817600 |
| 2025-09-26 | 31.58 | $31.21 | 382900 |
| 2025-09-25 | 31.62 | $31.47 | 577019 |
| 2025-09-24 | 31.64 | $31.86 | 273546 |
| 2025-09-23 | 31.62 | $32.14 | 306120 |
| 2025-09-22 | 31.56 | $31.67 | 395100 |
| 2025-09-19 | 31.55 | $31.85 | 1.0M |
| 2025-09-18 | 31.52 | $32.29 | 388100 |
| 2025-09-17 | 31.44 | $32.03 | 354475 |
| 2025-09-16 | 31.37 | $32.47 | 425900 |
| 2025-09-15 | 31.26 | $32.70 | 476702 |
| 2025-09-12 | 31.11 | $31.69 | 484200 |
| 2025-09-11 | 31.04 | $31.55 | 703400 |
| 2025-09-10 | 30.99 | $31.59 | 419626 |
| 2025-09-09 | 30.93 | $31.41 | 410149 |
| 2025-09-08 | 30.88 | $31.73 | 788736 |
| 2025-09-05 | 30.79 | $31.09 | 951933 |
| 2025-09-04 | 30.75 | $30.74 | 532608 |
| 2025-09-03 | 30.76 | $30.47 | 946310 |
| 2025-09-02 | 30.79 | $30.50 | 882712 |
| 2025-08-29 | 30.82 | $31.98 | 417818 |
| 2025-08-28 | 30.69 | $32.00 | 477439 |
| 2025-08-27 | 30.56 | $32.16 | 326895 |
| 2025-08-26 | 30.39 | $31.81 | 490427 |
| 2025-08-25 | 30.24 | $31.73 | 389300 |
| 2025-08-22 | 30.08 | $32.09 | 481800 |
| 2025-08-21 | 29.87 | $31.27 | 491000 |
| 2025-08-20 | 29.72 | $30.52 | 435100 |
| 2025-08-19 | 29.64 | $30.11 | 443500 |
| 2025-08-18 | 29.59 | $30.73 | 463900 |
| 2025-08-15 | 29.47 | $30.06 | 406800 |
| 2025-08-14 | 29.41 | $30.29 | 476600 |
| 2025-08-13 | 29.31 | $30.18 | 536300 |
| 2025-08-12 | 29.22 | $30.34 | 481900 |
| 2025-08-11 | 29.10 | $30.39 | 643100 |
| 2025-08-08 | 28.97 | $30.72 | 855400 |
| 2025-08-07 | 28.79 | $30.37 | 553800 |
| 2025-08-06 | 28.62 | $30.58 | 694700 |
| 2025-08-05 | 28.41 | $30.76 | 1.2M |
| 2025-08-04 | 28.17 | $28.83 | 972300 |
| 2025-08-01 | 28.10 | $27.08 | 1.5M |
| 2025-07-31 | 28.20 | $28.79 | 724600 |
| 2025-07-30 | 28.14 | $29.46 | 528200 |
| 2025-07-29 | 28.00 | $29.71 | 396500 |
| 2025-07-28 | 27.82 | $29.93 | 480200 |
| 2025-07-25 | 27.60 | $28.98 | 292500 |
| 2025-07-24 | 27.45 | $29.53 | 397500 |
| 2025-07-23 | 27.24 | $29.60 | 475000 |
| 2025-07-22 | 26.99 | $28.66 | 413600 |
| 2025-07-21 | 26.81 | $28.04 | 344200 |
| 2025-07-18 | 26.68 | $28.51 | 560400 |
| 2025-07-17 | 26.49 | $28.68 | 599400 |
| 2025-07-16 | 26.26 | $27.87 | 446200 |
| 2025-07-15 | 26.09 | $28.03 | 554700 |
| 2025-07-14 | 25.88 | $28.38 | 953400 |
| 2025-07-11 | 25.62 | $28.92 | 1.1M |
| 2025-07-10 | 25.27 | $27.73 | 681100 |
| 2025-07-09 | 25.01 | $26.55 | 644400 |
| 2025-07-08 | 24.85 | $26.36 | 494900 |
| 2025-07-07 | 24.69 | $26.49 | 589900 |
| 2025-07-03 | 24.50 | $25.96 | 242000 |
| 2025-07-02 | 24.35 | $25.76 | 507200 |
| 2025-07-01 | 24.20 | $24.60 | 602500 |
| 2025-06-30 | 24.16 | $24.38 | 455000 |
| 2025-06-27 | 24.14 | $24.98 | 1.1M |
| 2025-06-26 | 24.05 | $25.24 | 511800 |
| 2025-06-25 | 23.92 | $25.31 | 485000 |
| 2025-06-24 | 23.78 | $24.57 | 614100 |
| 2025-06-23 | 23.70 | $24.95 | 766500 |
| 2025-06-20 | 23.56 | $25.56 | 909700 |
| 2025-06-18 | 23.35 | $25.75 | 636300 |
| 2025-06-17 | 23.10 | $25.75 | 866900 |
| 2025-06-16 | 22.82 | $25.03 | 664600 |
| 2025-06-13 | 22.59 | $25.05 | 1.2M |
| 2025-06-12 | 22.33 | $23.70 | 502900 |
| 2025-06-11 | 22.19 | $23.11 | 466800 |
| 2025-06-10 | 22.09 | $22.57 | 475400 |
| 2025-06-09 | 22.04 | $22.31 | 647000 |
| 2025-06-06 | 22.01 | $22.50 | 464300 |
| 2025-06-05 | 21.96 | $22.30 | 729700 |
| 2025-06-04 | 21.92 | $21.80 | 430900 |
| 2025-06-03 | 21.94 | $21.79 | 622700 |
| 2025-06-02 | 21.95 | $21.31 | 590700 |
| 2025-05-30 | 22.02 | $21.41 | 921900 |
| 2025-05-29 | 22.08 | $21.71 | 561600 |
| 2025-05-28 | 22.12 | $21.58 | 583600 |
| 2025-05-27 | 22.18 | $22.21 | 778900 |
| 2025-05-23 | 22.18 | $21.55 | 1.2M |
| 2025-05-22 | 22.24 | $20.20 | 1.6M |
| 2025-05-21 | 22.46 | $22.66 | 559800 |
| 2025-05-20 | 22.44 | $23.41 | 381500 |
| 2025-05-19 | 22.33 | $23.38 | 892600 |
| 2025-05-16 | 22.22 | $23.61 | 508500 |
| 2025-05-15 | 22.08 | $23.71 | 606200 |
| 2025-05-14 | 21.90 | $23.80 | 942800 |
| 2025-05-13 | 21.70 | $23.70 | 604500 |
| 2025-05-12 | 21.49 | $22.93 | 1.0M |
| 2025-05-09 | 21.34 | $22.02 | 495700 |
| 2025-05-08 | 21.27 | $21.84 | 685000 |
| 2025-05-07 | 21.21 | $21.38 | 585800 |
| 2025-05-06 | 21.19 | $21.88 | 544500 |
| 2025-05-05 | 21.12 | $21.91 | 842400 |
| 2025-05-02 | 21.04 | $22.01 | 543700 |
| 2025-05-01 | 20.94 | $21.42 | 704100 |
| 2025-04-30 | 20.89 | $21.42 | 981800 |
| 2025-04-29 | 20.83 | $21.70 | 660300 |
| 2025-04-28 | 20.74 | $21.66 | 659000 |
| 2025-04-25 | 20.64 | $22.01 | 981000 |
| 2025-04-24 | 20.50 | $20.98 | 737600 |
| 2025-04-23 | 20.45 | $20.42 | 746100 |
| 2025-04-22 | 20.45 | $20.30 | 566600 |
| 2025-04-21 | 20.47 | $20.53 | 486700 |
| 2025-04-17 | 20.46 | $20.73 | 540200 |
| 2025-04-16 | 20.43 | $20.03 | 564300 |
| 2025-04-15 | 20.47 | $19.67 | 496000 |
| 2025-04-14 | 20.56 | $20.23 | 739200 |
| 2025-04-11 | 20.59 | $20.54 | 1.2M |
| 2025-04-10 | 20.60 | $18.19 | 1.1M |
| 2025-04-09 | 20.85 | $18.83 | 1.3M |
| 2025-04-08 | 21.06 | $17.91 | 1.8M |
| 2025-04-07 | 21.40 | $19.24 | 2.3M |
| 2025-04-04 | 21.62 | $17.34 | 1.4M |
| 2025-04-03 | 22.07 | $20.12 | 892500 |
| 2025-04-02 | 22.28 | $21.81 | 425600 |
| 2025-04-01 | 22.33 | $22.12 | 462800 |
| 2025-03-31 | 22.35 | $22.34 | 596900 |
| 2025-03-28 | 22.35 | $22.50 | 456300 |
| 2025-03-27 | 22.33 | $22.43 | 396100 |
| 2025-03-26 | 22.32 | $23.12 | 464800 |
| 2025-03-25 | 22.24 | $23.14 | 744500 |
| 2025-03-24 | 22.15 | $23.50 | 820500 |
| 2025-03-21 | 22.00 | $23.03 | 4.2M |
| 2025-03-20 | 21.90 | $23.34 | 660900 |
| 2025-03-19 | 21.74 | $23.22 | 591300 |
| 2025-03-18 | 21.59 | $22.52 | 538400 |
| 2025-03-17 | 21.49 | $22.21 | 769700 |
| 2025-03-14 | 21.41 | $21.75 | 539600 |
| 2025-03-13 | 21.38 | $21.26 | 699900 |
| 2025-03-12 | 21.39 | $20.90 | 707500 |
| 2025-03-11 | 21.44 | $20.35 | 700500 |
| 2025-03-10 | 21.56 | $20.31 | 727300 |
| 2025-03-07 | 21.69 | $20.96 | 701300 |
| 2025-03-06 | 21.77 | $20.99 | 693600 |
| 2025-03-05 | 21.85 | $19.97 | 485000 |
| 2025-03-04 | 22.05 | $20.42 | 651600 |
| 2025-03-03 | 22.22 | $19.88 | 656500 |
| 2025-02-28 | 22.46 | $20.36 | 905700 |
| 2025-02-27 | 22.68 | $20.10 | 1.1M |
| 2025-02-26 | 22.96 | $20.60 | 824100 |
| 2025-02-25 | 23.20 | $21.18 | 1.1M |
| 2025-02-24 | 23.42 | $22.57 | 641000 |
| 2025-02-21 | 23.51 | $22.42 | 565000 |
| 2025-02-20 | 23.62 | $22.75 | 573500 |
| 2025-02-19 | 23.71 | $22.75 | 502500 |
| 2025-02-18 | 23.81 | $22.95 | 666300 |
| 2025-02-14 | 23.90 | $22.55 | 534600 |
| 2025-02-13 | 24.05 | $22.76 | 497400 |
| 2025-02-12 | 24.18 | $23.06 | 592000 |
| 2025-02-11 | 24.30 | $23.57 | 413900 |
| 2025-02-10 | 24.38 | $23.79 | 658200 |
| 2025-02-07 | 24.44 | $23.44 | 596000 |
| 2025-02-06 | 24.54 | $23.49 | 1.0M |
| 2025-02-05 | 24.65 | $24.87 | 897200 |
| 2025-02-04 | 24.63 | $24.99 | 1.6M |
| 2025-02-03 | 24.59 | $23.97 | 923900 |
| 2025-01-31 | 24.66 | $24.04 | 1.6M |
| 2025-01-30 | 24.72 | $25.37 | 714700 |
| 2025-01-29 | 24.66 | $24.63 | 512700 |
| 2025-01-28 | 24.66 | $24.21 | 619400 |
| 2025-01-27 | 24.71 | $24.29 | 799300 |
| 2025-01-24 | 24.75 | $23.64 | 794200 |
| 2025-01-23 | 24.87 | $24.20 | 652300 |
| 2025-01-22 | 24.94 | $23.89 | 1.1M |
| 2025-01-21 | 25.05 | $23.73 | 1.1M |
| 2025-01-17 | 25.18 | $25.20 | 652300 |
| 2025-01-16 | 25.18 | $25.40 | 738900 |
| 2025-01-15 | 25.16 | $27.03 | 616100 |
| 2025-01-14 | 24.96 | $26.86 | 700700 |
| 2025-01-13 | 24.76 | $26.47 | 680000 |
| 2025-01-10 | 24.58 | $25.97 | 753000 |
| 2025-01-08 | 24.44 | $24.90 | 688600 |
| 2025-01-07 | 24.39 | $24.97 | 684500 |
| 2025-01-06 | 24.33 | $24.39 | 808500 |
| 2025-01-03 | 24.32 | $24.91 | 564500 |
| 2025-01-02 | 24.26 | $25.36 | 713800 |
| 2024-12-31 | 24.14 | $24.37 | 487800 |
| 2024-12-30 | 24.12 | $24.01 | 569100 |
| 2024-12-27 | 24.13 | $23.91 | 478300 |
| 2024-12-26 | 24.15 | $23.97 | 683600 |
| 2024-12-24 | 24.17 | $24.35 | 402600 |
| 2024-12-23 | 24.15 | $24.08 | 740600 |
| 2024-12-20 | 24.16 | $22.97 | 3.0M |
| 2024-12-19 | 24.29 | $23.17 | 759100 |
| 2024-12-18 | 24.41 | $23.32 | 696700 |
| 2024-12-17 | 24.52 | $22.94 | 855000 |
| 2024-12-16 | 24.69 | $23.39 | 685600 |
| 2024-12-13 | 24.82 | $23.86 | 461400 |
| 2024-12-12 | 24.92 | $23.95 | 595300 |
| 2024-12-11 | 25.03 | $24.32 | 897300 |
| 2024-12-10 | 25.10 | $24.05 | 877000 |
| 2024-12-09 | 25.21 | $23.15 | 691700 |
| 2024-12-06 | 25.43 | $22.69 | 1.0M |
| 2024-12-05 | 25.72 | $23.40 | 667700 |
| 2024-12-04 | 25.96 | $23.39 | 692300 |
| 2024-12-03 | 26.23 | $24.29 | 770300 |
| 2024-12-02 | 26.44 | $24.42 | 659800 |
| 2024-11-29 | 26.65 | $24.47 | 333200 |
| 2024-11-27 | 26.88 | $24.38 | 445000 |
| 2024-11-26 | 27.14 | $24.61 | 603600 |
| 2024-11-25 | 27.41 | $25.42 | 825800 |
| 2024-11-22 | 27.62 | $25.74 | 599000 |
| 2024-11-21 | 27.81 | $25.21 | 1.2M |
| 2024-11-20 | 28.09 | $25.70 | 962700 |
| 2024-11-19 | 28.34 | $25.74 | 655200 |
| 2024-11-18 | 28.61 | $26.22 | 697200 |
| 2024-11-15 | 28.86 | $26.00 | 631100 |
| 2024-11-14 | 29.16 | $27.55 | 644700 |
| 2024-11-13 | 29.33 | $27.36 | 534500 |
| 2024-11-12 | 29.54 | $26.57 | 788700 |
| 2024-11-11 | 29.85 | $26.77 | 1.1M |
| 2024-11-08 | 30.18 | $26.86 | 1.1M |
| 2024-11-07 | 30.53 | $27.53 | 580800 |
| 2024-11-06 | 30.84 | $28.17 | 890200 |
| 2024-11-05 | 31.13 | $27.34 | 970500 |
| 2024-11-04 | 31.52 | $28.84 | 733600 |
| 2024-11-01 | 31.81 | $29.31 | 600600 |
| 2024-10-31 | 32.07 | $28.85 | 870800 |
| 2024-10-30 | 32.41 | $29.58 | 666600 |
| 2024-10-29 | 32.71 | $30.35 | 529000 |
| 2024-10-28 | 32.95 | $30.75 | 643100 |
| 2024-10-25 | 33.19 | $31.03 | 484100 |
| 2024-10-24 | 33.41 | $30.37 | 574600 |
| 2024-10-23 | 33.73 | $30.22 | 613700 |
| 2024-10-22 | 34.10 | $31.67 | 489300 |
| 2024-10-21 | 34.36 | $32.78 | 588800 |
| 2024-10-18 | 34.52 | $32.76 | 348300 |
| 2024-10-17 | 34.71 | $32.98 | 351600 |
| 2024-10-16 | 34.89 | $33.12 | 590600 |
| 2024-10-15 | 35.08 | $33.55 | 638100 |
| 2024-10-14 | 35.24 | $34.62 | 394300 |
| 2024-10-11 | 35.31 | $35.29 | 296900 |
| 2024-10-10 | 35.31 | $34.65 | 391100 |
| 2024-10-09 | 35.38 | $34.69 | 419000 |
| 2024-10-08 | 35.45 | $35.46 | 666100 |
| 2024-10-07 | 35.45 | $35.93 | 596600 |
| 2024-10-04 | 35.40 | $35.81 | 365600 |
| 2024-10-03 | 35.35 | $36.13 | 620700 |
| 2024-10-02 | 35.27 | $36.35 | 736100 |
| 2024-10-01 | 35.16 | $35.91 | 1.1M |
| 2024-09-30 | 35.08 | $34.42 | 507700 |
| 2024-09-27 | 35.15 | $33.97 | 280100 |
| 2024-09-26 | 35.27 | $33.98 | 718900 |
| 2024-09-25 | 35.41 | $33.05 | 912300 |
| 2024-09-24 | 35.66 | $34.89 | 364600 |
| 2024-09-23 | 35.74 | $34.39 | 536000 |
| 2024-09-20 | 35.88 | $34.59 | 1.7M |
| 2024-09-19 | 36.01 | $35.39 | 438800 |
| 2024-09-18 | 36.08 | $35.22 | 460900 |
| 2024-09-17 | 36.17 | $35.62 | 328000 |
| 2024-09-16 | 36.23 | $35.11 | 431300 |
| 2024-09-13 | 36.35 | $34.47 | 490600 |
| 2024-09-12 | 36.54 | $34.64 | 508100 |
| 2024-09-11 | 36.74 | $34.35 | 405100 |
| 2024-09-10 | 37.00 | $33.96 | 579100 |
| 2024-09-09 | 37.31 | $35.60 | 568300 |
| 2024-09-06 | 37.50 | $35.85 | 524900 |
| 2024-09-05 | 37.67 | $35.73 | 531800 |
| 2024-09-04 | 37.87 | $36.13 | 513900 |
| 2024-09-03 | 38.06 | $37.46 | 540200 |
| 2024-08-30 | 38.12 | $38.99 | 510300 |
| 2024-08-29 | 38.03 | $38.25 | 327000 |
| 2024-08-28 | 38.00 | $37.53 | 465100 |
| 2024-08-27 | 38.05 | $38.89 | 420000 |
| 2024-08-26 | 37.96 | $38.51 | 452600 |
| 2024-08-23 | 37.91 | $38.30 | 411300 |
| 2024-08-22 | 37.87 | $36.95 | 396100 |
| 2024-08-21 | 37.96 | $37.15 | 394200 |
| 2024-08-20 | 38.05 | $36.81 | 375000 |
| 2024-08-19 | 38.18 | $37.80 | 494400 |
| 2024-08-16 | 38.22 | $38.41 | 598200 |
| 2024-08-15 | 38.20 | $37.60 | 838200 |
| 2024-08-14 | 38.26 | $36.87 | 874500 |
| 2024-08-13 | 38.41 | $36.03 | 729600 |
| 2024-08-12 | 38.66 | $35.73 | 581800 |
| 2024-08-09 | 38.97 | $35.72 | 463000 |
| 2024-08-08 | 39.31 | $36.00 | 822600 |
| 2024-08-07 | 39.66 | $37.37 | 752900 |
| 2024-08-06 | 39.90 | $37.77 | 690300 |
| 2024-08-05 | 40.12 | $37.16 | 1.0M |
| 2024-08-02 | 40.43 | $38.07 | 990900 |
| 2024-08-01 | 40.68 | $39.70 | 753700 |
| 2024-07-31 | 40.78 | $40.86 | 653800 |
| 2024-07-30 | 40.78 | $39.83 | 750700 |
| 2024-07-29 | 40.87 | $40.29 | 542100 |
| 2024-07-26 | 40.94 | $41.43 | 856500 |
| 2024-07-25 | 40.88 | $39.51 | 724500 |
| 2024-07-24 | 41.03 | $40.50 | 700700 |
| 2024-07-23 | 41.08 | $40.17 | 400200 |
| 2024-07-22 | 41.18 | $40.00 | 418600 |
| 2024-07-19 | 41.31 | $39.28 | 311400 |
| 2024-07-18 | 41.52 | $39.33 | 432100 |
| 2024-07-17 | 41.75 | $39.71 | 595100 |
| 2024-07-16 | 41.96 | $40.54 | 373600 |
| 2024-07-15 | 42.11 | $40.08 | 515100 |
| 2024-07-12 | 42.33 | $39.85 | 542500 |
| 2024-07-11 | 42.59 | $41.12 | 475700 |
| 2024-07-10 | 42.74 | $41.62 | 502000 |
| 2024-07-09 | 42.86 | $41.50 | 335300 |
| 2024-07-08 | 43.00 | $41.67 | 576700 |
| 2024-07-05 | 43.14 | $43.68 | 532400 |
| 2024-07-03 | 43.09 | $43.55 | 398000 |
| 2024-07-02 | 43.04 | $42.08 | 274200 |
| 2024-07-01 | 43.14 | $41.67 | 309700 |
| 2024-06-28 | 43.30 | $41.96 | 854700 |
| 2024-06-27 | 43.44 | $41.80 | 356100 |
| 2024-06-26 | 43.61 | $42.47 | 415200 |
| 2024-06-25 | 43.73 | $42.55 | 349300 |
| 2024-06-24 | 43.85 | $42.09 | 464300 |
| 2024-06-21 | 44.04 | $42.67 | 1.4M |
| 2024-06-20 | 44.18 | $42.65 | 709800 |
| 2024-06-18 | 44.34 | $42.98 | 668900 |
| 2024-06-17 | 44.49 | $41.29 | 622200 |
| 2024-06-14 | 44.82 | $40.65 | 784800 |
| 2024-06-13 | 45.26 | $42.32 | 822700 |
| 2024-06-12 | 45.57 | $43.38 | 602300 |
| 2024-06-11 | 45.80 | $42.43 | 1.1M |
| 2024-06-10 | 46.16 | $43.90 | 909700 |
| 2024-06-07 | 46.39 | $44.27 | 1.4M |
| 2024-06-06 | 46.62 | $44.95 | 3.8M |
| 2024-06-05 | 46.79 | $50.30 | 449200 |
| 2024-06-04 | 46.42 | $48.56 | 672600 |
| 2024-06-03 | 46.20 | $50.34 | 560200 |
| 2024-05-31 | 45.76 | $50.61 | 892000 |
| 2024-05-30 | 45.25 | $51.17 | 1.0M |
| 2024-05-29 | 44.63 | $48.09 | 533500 |
| 2024-05-28 | 44.26 | $48.03 | 594300 |
| 2024-05-24 | 43.87 | $48.07 | 801100 |
| 2024-05-23 | 43.42 | $46.01 | 944100 |
| 2024-05-22 | 43.15 | $45.10 | 1.2M |
| 2024-05-21 | 42.95 | $44.81 | 598600 |
| 2024-05-20 | 42.75 | $44.15 | 513200 |
| 2024-05-17 | 42.60 | $43.73 | 451800 |
| 2024-05-16 | 42.48 | $43.90 | 459900 |
| 2024-05-15 | 42.34 | $44.32 | 618400 |
| 2024-05-14 | 42.13 | $44.02 | 574800 |
| 2024-05-13 | 41.93 | $43.29 | 472500 |
| 2024-05-10 | 41.78 | $43.17 | 677800 |
| 2024-05-09 | 41.64 | $44.10 | 679800 |
| 2024-05-08 | 41.38 | $43.77 | 827100 |
| 2024-05-07 | 41.13 | $42.27 | 778000 |
| 2024-05-06 | 41.01 | $42.00 | 963900 |
| 2024-05-03 | 40.90 | $42.89 | 892600 |
| 2024-05-02 | 40.69 | $42.64 | 825900 |
| 2024-05-01 | 40.49 | $41.10 | 501500 |
| 2024-04-30 | 40.42 | $41.32 | 663000 |
| 2024-04-29 | 40.33 | $42.39 | 542300 |
| 2024-04-26 | 40.11 | $41.78 | 570600 |
| 2024-04-25 | 39.94 | $41.28 | 866100 |
| 2024-04-24 | 39.80 | $41.81 | 598500 |
| 2024-04-23 | 39.59 | $41.74 | 793100 |
| 2024-04-22 | 39.36 | $40.89 | 520500 |
| 2024-04-19 | 39.20 | $39.80 | 590800 |
| 2024-04-18 | 39.13 | $39.46 | 546400 |
| 2024-04-17 | 39.10 | $40.29 | 683700 |
| 2024-04-16 | 38.97 | $39.09 | 479300 |
| 2024-04-15 | 38.96 | $39.06 | 600600 |
| 2024-04-12 | 38.95 | $39.35 | 487600 |
| 2024-04-11 | 38.91 | $39.83 | 464000 |
| 2024-04-10 | 38.81 | $38.64 | 496700 |
| 2024-04-09 | 38.83 | $38.81 | 704400 |
| 2024-04-08 | 38.83 | $40.04 | 814000 |
| 2024-04-05 | 38.71 | $40.06 | 742200 |
| 2024-04-04 | 38.56 | $39.80 | 1.3M |
| 2024-04-03 | 38.43 | $42.20 | 876400 |
| 2024-04-02 | 38.04 | $40.83 | 1.1M |
| 2024-04-01 | 37.74 | $40.87 | 1.9M |
| 2024-03-28 | 37.41 | $38.46 | 696700 |
| 2024-03-27 | 37.30 | $37.45 | 411000 |
| 2024-03-26 | 37.29 | $37.01 | 574100 |
| 2024-03-25 | 37.32 | $37.67 | 558300 |
| 2024-03-22 | 37.28 | $38.04 | 630300 |
| 2024-03-21 | 37.20 | $38.25 | 659900 |
| 2024-03-20 | 37.09 | $37.32 | 565900 |
| 2024-03-19 | 37.06 | $37.68 | 440700 |
| 2024-03-18 | 37.00 | $37.19 | 554300 |
| 2024-03-15 | 36.98 | $37.71 | 2.1M |
| 2024-03-14 | 36.90 | $37.39 | 558200 |
| 2024-03-13 | 36.85 | $37.89 | 647100 |
| 2024-03-12 | 36.74 | $37.63 | 704400 |
| 2024-03-11 | 36.65 | $37.78 | 646800 |
| 2024-03-08 | 36.53 | $37.58 | 770100 |
| 2024-03-07 | 36.42 | $37.62 | 614200 |
| 2024-03-06 | 36.29 | $36.56 | 648200 |
| 2024-03-05 | 36.26 | $36.12 | 892800 |
| 2024-03-04 | 36.28 | $34.93 | 1.1M |
| 2024-03-01 | 36.42 | $36.23 | 771500 |
| 2024-02-29 | 36.44 | $36.15 | 762500 |
| 2024-02-28 | 36.47 | $36.12 | 573500 |
| 2024-02-27 | 36.51 | $35.58 | 708800 |
| 2024-02-26 | 36.61 | $36.23 | 790100 |
| 2024-02-23 | 36.65 | $35.85 | 570900 |
| 2024-02-22 | 36.73 | $35.66 | 751700 |
| 2024-02-21 | 36.84 | $35.33 | 923000 |
| 2024-02-20 | 37.00 | $33.86 | 1.2M |
| 2024-02-16 | 37.33 | $34.99 | 772800 |
| 2024-02-15 | 37.58 | $35.40 | 1.1M |
| 2024-02-14 | 37.81 | $36.16 | 631800 |
| 2024-02-13 | 37.98 | $35.48 | 577200 |
| 2024-02-12 | 38.25 | $35.71 | 939500 |
| 2024-02-09 | 38.51 | $35.00 | 938700 |
| 2024-02-08 | 38.88 | $36.03 | 776800 |
| 2024-02-07 | 39.18 | $35.78 | 1.1M |
| 2024-02-06 | 39.54 | $35.88 | 1.5M |
| 2024-02-05 | 39.93 | $34.93 | 1.8M |
| 2024-02-02 | 40.45 | $35.56 | 1.8M |
| 2024-02-01 | 40.97 | $38.13 | 2.7M |
| 2024-01-31 | 41.26 | $37.44 | 1.6M |
| 2024-01-30 | 41.67 | $38.88 | 1.3M |
| 2024-01-29 | 41.96 | $38.71 | 1.2M |
| 2024-01-26 | 42.30 | $39.33 | 2.1M |
| 2024-01-25 | 42.62 | $41.06 | 1.7M |
| 2024-01-24 | 42.78 | $42.47 | 804400 |
| 2024-01-23 | 42.81 | $40.85 | 984400 |
| 2024-01-22 | 43.02 | $40.97 | 777800 |
| 2024-01-19 | 43.23 | $41.92 | 992300 |
| 2024-01-18 | 43.37 | $41.33 | 1.2M |
| 2024-01-17 | 43.59 | $42.06 | 1.5M |
| 2024-01-16 | 43.75 | $40.98 | 982700 |
| 2024-01-12 | 44.04 | $42.53 | 982400 |
| 2024-01-11 | 44.20 | $41.22 | 2.3M |
| 2024-01-10 | 44.51 | $44.06 | 1.1M |
| 2024-01-09 | 44.56 | $45.95 | 1.2M |
| 2024-01-08 | 44.41 | $47.44 | 1.1M |
| 2024-01-05 | 44.09 | $47.80 | 1.5M |
| 2024-01-04 | 43.70 | $46.85 | 1.3M |
| 2024-01-03 | 43.37 | $45.55 | 673900 |
| 2024-01-02 | 43.14 | $43.76 | 661800 |
| 2023-12-29 | 43.08 | $43.87 | 691800 |
| 2023-12-28 | 43.00 | $44.29 | 536900 |
| 2023-12-27 | 42.86 | $45.83 | 563400 |
| 2023-12-26 | 42.55 | $46.33 | 491800 |
| 2023-12-22 | 42.15 | $46.44 | 550200 |
| 2023-12-21 | 41.70 | $45.56 | 540200 |
| 2023-12-20 | 41.29 | $44.54 | 1.0M |
| 2023-12-19 | 40.95 | $44.49 | 618000 |
| 2023-12-18 | 40.58 | $43.63 | 930700 |
| 2023-12-15 | 40.25 | $42.78 | 2.0M |
| 2023-12-14 | 39.99 | $40.68 | 1.1M |
| 2023-12-13 | 39.92 | $39.48 | 865100 |
| 2023-12-12 | 39.96 | $38.00 | 1.1M |
| 2023-12-11 | 40.17 | $37.55 | 1.3M |
| 2023-12-08 | 40.44 | $39.36 | 1.0M |
| 2023-12-07 | 40.56 | $38.69 | 2.0M |
| 2023-12-06 | 40.75 | $42.47 | 751800 |
| 2023-12-05 | 40.57 | $44.04 | 629800 |
| 2023-12-04 | 40.21 | $44.25 | 783800 |
| 2023-12-01 | 39.78 | $43.74 | 766400 |
| 2023-11-30 | 39.37 | $42.36 | 959000 |
| 2023-11-29 | 39.05 | $41.65 | 1.3M |
| 2023-11-28 | 38.78 | $42.23 | 1.1M |
| 2023-11-27 | 38.41 | $44.14 | 935200 |
| 2023-11-24 | 37.81 | $44.05 | 502300 |
| 2023-11-22 | 37.16 | $42.30 | 820200 |
| 2023-11-21 | 36.61 | $41.99 | 760400 |
| 2023-11-20 | 36.05 | $42.72 | 1.7M |
| 2023-11-17 | 35.35 | $39.09 | 1.2M |
| 2023-11-16 | 34.95 | $37.37 | 466900 |
| 2023-11-15 | 34.70 | $37.21 | 785000 |
| 2023-11-14 | 34.43 | $37.00 | 885000 |
| 2023-11-13 | 34.16 | $37.32 | 988500 |
| 2023-11-10 | 33.83 | $36.19 | 712000 |
| 2023-11-09 | 33.58 | $35.38 | 554800 |
| 2023-11-08 | 33.39 | $35.80 | 865500 |
| 2023-11-07 | 33.14 | $36.98 | 945700 |
| 2023-11-06 | 32.73 | $37.72 | 1.4M |
| 2023-11-03 | 32.21 | $38.07 | 1.5M |
| 2023-11-02 | 31.59 | $38.79 | 1.9M |
| 2023-11-01 | 30.83 | $34.77 | 1.4M |
| 2023-10-31 | 30.42 | $31.97 | 850400 |
| 2023-10-30 | 30.25 | $30.37 | 650500 |
| 2023-10-27 | 30.24 | $31.52 | 488400 |
| 2023-10-26 | 30.11 | $31.75 | 1.1M |
| 2023-10-25 | 29.94 | $31.22 | 684600 |
| 2023-10-24 | 29.80 | $31.16 | 695600 |
| 2023-10-23 | 29.66 | $30.40 | 724600 |
| 2023-10-20 | 29.58 | $30.05 | 753400 |
| 2023-10-19 | 29.53 | $29.62 | 870600 |
| 2023-10-18 | 29.52 | $31.15 | 1.2M |
| 2023-10-17 | 29.35 | $31.07 | 742600 |
| 2023-10-16 | 29.17 | $30.98 | 729500 |
| 2023-10-13 | 28.98 | $30.49 | 559900 |
| 2023-10-12 | 28.82 | $30.40 | 639300 |
| 2023-10-11 | 28.65 | $30.84 | 517800 |
| 2023-10-10 | 28.42 | $30.66 | 920600 |
| 2023-10-09 | 28.18 | $29.64 | 880200 |
| 2023-10-06 | 28.03 | $29.06 | 872600 |
| 2023-10-05 | 27.92 | $28.16 | 770000 |
| 2023-10-04 | 27.90 | $26.82 | 1.0M |
| 2023-10-03 | 28.01 | $26.69 | 1.4M |
| 2023-10-02 | 28.15 | $28.74 | 1.9M |
| 2023-09-29 | 28.09 | $28.73 | 889000 |
| 2023-09-28 | 28.02 | $29.25 | 738000 |
| 2023-09-27 | 27.89 | $29.06 | 493400 |
| 2023-09-26 | 27.77 | $29.17 | 769500 |
| 2023-09-25 | 27.62 | $29.47 | 775400 |
| 2023-09-22 | 27.43 | $29.38 | 1.1M |
| 2023-09-21 | 27.22 | $28.14 | 693600 |
| 2023-09-20 | 27.12 | $27.61 | 669800 |
| 2023-09-19 | 27.07 | $27.41 | 693100 |
| 2023-09-18 | 27.04 | $28.01 | 847200 |
| 2023-09-15 | 26.93 | $27.28 | 1.2M |
| 2023-09-14 | 26.90 | $27.43 | 706000 |
| 2023-09-13 | 26.84 | $27.35 | 643600 |
| 2023-09-12 | 26.79 | $27.80 | 659100 |
| 2023-09-11 | 26.68 | $28.08 | 695700 |
| 2023-09-08 | 26.53 | $27.96 | 568600 |
| 2023-09-07 | 26.38 | $28.33 | 599300 |
| 2023-09-06 | 26.18 | $27.70 | 426600 |
| 2023-09-05 | 26.02 | $27.34 | 588700 |
| 2023-09-01 | 25.88 | $27.09 | 674200 |
| 2023-08-31 | 25.75 | $25.80 | 492200 |
| 2023-08-30 | 25.74 | $25.30 | 388100 |
| 2023-08-29 | 25.79 | $25.37 | 238300 |
| 2023-08-28 | 25.83 | $25.22 | 302700 |
| 2023-08-25 | 25.90 | $24.96 | 287500 |
| 2023-08-24 | 26.00 | $25.21 | 434800 |
| 2023-08-23 | 26.08 | $25.76 | 425200 |
| 2023-08-22 | 26.12 | $25.67 | 451600 |
| 2023-08-21 | 26.16 | $24.97 | 530000 |
| 2023-08-18 | 26.29 | $24.61 | 456000 |
| 2023-08-17 | 26.46 | $24.62 | 350300 |
| 2023-08-16 | 26.66 | $24.66 | 526800 |
| 2023-08-15 | 26.87 | $25.61 | 770600 |
| 2023-08-14 | 27.00 | $24.82 | 1.1M |
| 2023-08-11 | 27.23 | $25.44 | 912100 |
| 2023-08-10 | 27.42 | $26.24 | 784500 |
| 2023-08-09 | 27.54 | $27.63 | 1.0M |
| 2023-08-08 | 27.53 | $28.36 | 899000 |
| 2023-08-07 | 27.45 | $29.16 | 1.0M |
| 2023-08-04 | 27.27 | $28.33 | 863300 |
| 2023-08-03 | 27.15 | $27.95 | 897600 |
| 2023-08-02 | 27.07 | $28.22 | 1.3M |
| 2023-08-01 | 26.95 | $29.54 | 1.1M |
| 2023-07-31 | 26.68 | $29.74 | 824300 |
| 2023-07-28 | 26.35 | $29.19 | 875300 |
| 2023-07-27 | 26.06 | $28.24 | 1.0M |
| 2023-07-26 | 25.83 | $27.57 | 467000 |
| 2023-07-25 | 25.64 | $27.35 | 499900 |
| 2023-07-24 | 25.46 | $27.16 | 980000 |
| 2023-07-21 | 25.28 | $25.68 | 525500 |
| 2023-07-20 | 25.24 | $26.17 | 514500 |
| 2023-07-19 | 25.15 | $26.18 | 519000 |
| 2023-07-18 | 25.04 | $24.93 | 339700 |
| 2023-07-17 | 25.05 | $24.70 | 321000 |
| 2023-07-14 | 25.08 | $24.53 | 668000 |
| 2023-07-13 | 25.14 | $25.70 | 376900 |
| 2023-07-12 | 25.08 | $25.68 | 330900 |
| 2023-07-11 | 25.02 | $25.93 | 470800 |
| 2023-07-10 | 24.93 | $25.71 | 421600 |
| 2023-07-07 | 24.84 | $26.22 | 375000 |
| 2023-07-06 | 24.70 | $25.71 | 456600 |
| 2023-07-05 | 24.59 | $26.07 | 477800 |
| 2023-07-03 | 24.44 | $25.96 | 264600 |
| 2023-06-30 | 24.28 | $25.65 | 491100 |
| 2023-06-29 | 24.13 | $25.17 | 402200 |
| 2023-06-28 | 24.02 | $24.40 | 399100 |
| 2023-06-27 | 23.98 | $24.06 | 391200 |
| 2023-06-26 | 23.97 | $24.01 | 419300 |
| 2023-06-23 | 23.97 | $24.17 | 1.3M |
| 2023-06-22 | 23.95 | $25.13 | 351900 |
| 2023-06-21 | 23.82 | $24.83 | 525500 |
| 2023-06-20 | 23.72 | $24.32 | 431500 |
| 2023-06-16 | 23.66 | $24.47 | 899700 |
| 2023-06-15 | 23.57 | $24.85 | 386800 |
| 2023-06-14 | 23.43 | $24.46 | 499200 |
| 2023-06-13 | 23.33 | $24.19 | 583800 |
| 2023-06-12 | 23.24 | $23.40 | 481600 |
| 2023-06-09 | 23.22 | $23.64 | 381100 |
| 2023-06-08 | 23.17 | $23.46 | 464400 |
| 2023-06-07 | 23.14 | $23.55 | 418700 |
| 2023-06-06 | 23.10 | $23.20 | 509600 |
| 2023-06-05 | 23.09 | $23.39 | 415100 |
| 2023-06-02 | 23.06 | $24.08 | 446600 |
| 2023-06-01 | 22.95 | $23.99 | 449400 |
| 2023-05-31 | 22.84 | $23.08 | 762100 |
| 2023-05-30 | 22.82 | $23.37 | 482500 |
| 2023-05-26 | 22.76 | $24.28 | 462500 |
| 2023-05-25 | 22.60 | $24.33 | 803600 |
| 2023-05-24 | 22.42 | $23.32 | 714400 |
| 2023-05-23 | 22.32 | $23.85 | 554900 |
| 2023-05-22 | 22.16 | $24.09 | 659600 |
| 2023-05-19 | 21.96 | $23.79 | 713200 |
| 2023-05-18 | 21.77 | $22.50 | 510800 |
| 2023-05-17 | 21.69 | $21.93 | 471900 |
| 2023-05-16 | 21.66 | $21.27 | 352000 |
| 2023-05-15 | 21.70 | $21.79 | 403000 |
| 2023-05-12 | 21.69 | $21.79 | 365800 |
| 2023-05-11 | 21.68 | $21.92 | 495800 |
| 2023-05-10 | 21.66 | $21.88 | 388500 |
| 2023-05-09 | 21.64 | $21.48 | 763700 |
| 2023-05-08 | 21.65 | $22.25 | 1.1M |
| 2023-05-05 | 21.59 | $21.11 | 768100 |
| 2023-05-04 | 21.64 | $21.90 | 825300 |
| 2023-05-03 | 21.61 | $21.98 | 896900 |
| 2023-05-02 | 21.57 | $21.88 | 1.0M |
| 2023-05-01 | 21.54 | $22.36 | 1.4M |
| 2023-04-28 | 21.46 | $22.22 | 870200 |
| 2023-04-27 | 21.38 | $21.94 | 481100 |
| 2023-04-26 | 21.32 | $21.62 | 418200 |
| 2023-04-25 | 21.28 | $21.55 | 354300 |
| 2023-04-24 | 21.26 | $22.34 | 310400 |
| 2023-04-21 | 21.14 | $21.88 | 352000 |
| 2023-04-20 | 21.06 | $21.69 | 428000 |
| 2023-04-19 | 21.00 | $21.56 | 521100 |
| 2023-04-18 | 20.94 | $22.43 | 323900 |
| 2023-04-17 | 20.78 | $22.36 | 478800 |
| 2023-04-14 | 20.62 | $21.66 | 424900 |
| 2023-04-13 | 20.51 | $21.23 | 584000 |
| 2023-04-12 | 20.43 | $20.75 | 464800 |
| 2023-04-11 | 20.40 | $20.15 | 663100 |
| 2023-04-10 | 20.42 | $19.79 | 620900 |
| 2023-04-06 | 20.49 | $19.65 | 331200 |
| 2023-04-05 | 20.58 | $20.02 | 686400 |
| 2023-04-04 | 20.64 | $20.02 | 562900 |
| 2023-04-03 | 20.70 | $19.82 | 520800 |
| 2023-03-31 | 20.80 | $19.94 | 749900 |
| 2023-03-30 | 20.89 | $19.52 | 862800 |
| 2023-03-29 | 21.03 | $20.58 | 419500 |
| 2023-03-28 | 21.08 | $20.74 | 402300 |
| 2023-03-27 | 21.11 | $20.74 | 491000 |
| 2023-03-24 | 21.15 | $20.66 | 408500 |
| 2023-03-23 | 21.20 | $20.66 | 574800 |
| 2023-03-22 | 21.26 | $21.49 | 498000 |
| 2023-03-21 | 21.24 | $21.81 | 585800 |
| 2023-03-20 | 21.18 | $20.49 | 496600 |
| 2023-03-17 | 21.25 | $19.52 | 909400 |
| 2023-03-16 | 21.43 | $20.25 | 591500 |
| 2023-03-15 | 21.55 | $20.09 | 848000 |
| 2023-03-14 | 21.71 | $21.53 | 535800 |
| 2023-03-13 | 21.73 | $20.65 | 791500 |
| 2023-03-10 | 21.84 | $21.24 | 622400 |
| 2023-03-09 | 21.90 | $22.09 | 488100 |
| 2023-03-08 | 21.88 | $22.46 | 514800 |
| 2023-03-07 | 21.82 | $22.06 | 558900 |
| 2023-03-06 | 21.80 | $22.13 | 625800 |
| 2023-03-03 | 21.76 | $22.49 | 500900 |
| 2023-03-02 | 21.69 | $22.29 | 559500 |
| 2023-03-01 | 21.62 | $22.56 | 494600 |
| 2023-02-28 | 21.52 | $21.95 | 1.4M |
| 2023-02-27 | 21.48 | $22.19 | 526500 |
| 2023-02-24 | 21.40 | $21.89 | 558200 |
| 2023-02-23 | 21.35 | $22.27 | 540600 |
| 2023-02-22 | 21.26 | $21.47 | 616900 |
| 2023-02-21 | 21.23 | $21.93 | 822000 |
| 2023-02-17 | 21.16 | $21.69 | 605900 |
| 2023-02-16 | 21.10 | $22.20 | 616300 |
| 2023-02-15 | 20.99 | $22.26 | 616200 |
| 2023-02-14 | 20.86 | $22.16 | 915100 |
| 2023-02-13 | 20.72 | $23.34 | 1.5M |
| 2023-02-10 | 20.44 | $22.51 | 661500 |
| 2023-02-09 | 20.22 | $22.36 | 647700 |
| 2023-02-08 | 20.00 | $22.06 | 550000 |
| 2023-02-07 | 19.78 | $21.97 | 680300 |
| 2023-02-06 | 19.55 | $21.74 | 923000 |
| 2023-02-03 | 19.32 | $22.26 | 1.2M |
| 2023-02-02 | 19.01 | $22.06 | 915000 |
| 2023-02-01 | 18.69 | $22.12 | 2.1M |
| 2023-01-31 | 18.33 | $19.85 | 525600 |
| 2023-01-30 | 18.17 | $19.49 | 659300 |
| 2023-01-27 | 18.03 | $18.64 | 525100 |
| 2023-01-26 | 17.97 | $18.32 | 544100 |
| 2023-01-25 | 17.93 | $18.05 | 435400 |
| 2023-01-24 | 17.92 | $17.75 | 446700 |
| 2023-01-23 | 17.94 | $18.14 | 360400 |
| 2023-01-20 | 17.92 | $18.44 | 374600 |
| 2023-01-19 | 17.86 | $18.00 | 854600 |
| 2023-01-18 | 17.85 | $17.36 | 726200 |
| 2023-01-17 | 17.90 | $17.98 | 464400 |
| 2023-01-13 | 17.89 | $17.83 | 396000 |
| 2023-01-12 | 17.89 | $17.31 | 420200 |
| 2023-01-11 | 17.95 | $16.83 | 470800 |
| 2023-01-10 | 18.07 | $16.40 | 769800 |
| 2023-01-09 | 18.25 | $16.58 | 715400 |
| 2023-01-06 | 18.43 | $16.36 | 689600 |
| 2023-01-05 | 18.64 | $15.96 | 1.1M |
| 2023-01-04 | 18.92 | $17.46 | 827100 |
| 2023-01-03 | 19.08 | $18.16 | 628000 |
| 2022-12-30 | 19.18 | $18.95 | 492800 |
| 2022-12-29 | 19.20 | $19.10 | 363200 |
| 2022-12-28 | 19.21 | $18.78 | 466500 |
| 2022-12-27 | 19.26 | $19.62 | 241800 |
| 2022-12-23 | 19.22 | $19.52 | 280800 |
| 2022-12-22 | 19.18 | $19.13 | 371000 |
| 2022-12-21 | 19.19 | $19.71 | 299900 |
| 2022-12-20 | 19.14 | $19.44 | 287600 |
| 2022-12-19 | 19.10 | $19.07 | 484300 |
| 2022-12-16 | 19.11 | $19.17 | 893500 |
| 2022-12-15 | 19.10 | $19.21 | 388700 |
| 2022-12-14 | 19.09 | $19.28 | 622200 |
| 2022-12-13 | 19.07 | $20.34 | 752800 |
| 2022-12-12 | 18.94 | $19.12 | 514100 |
| 2022-12-09 | 18.92 | $18.49 | 684300 |
| 2022-12-08 | 18.96 | $18.60 | 459400 |
| 2022-12-07 | 19.00 | $18.60 | 578000 |
| 2022-12-06 | 19.04 | $18.87 | 651600 |
| 2022-12-05 | 19.06 | $19.53 | 721600 |
| 2022-12-02 | 19.01 | $20.49 | 412000 |
| 2022-12-01 | 18.85 | $19.86 | 520500 |
| 2022-11-30 | 18.75 | $19.47 | 1.0M |
| 2022-11-29 | 18.67 | $19.58 | 740600 |
| 2022-11-28 | 18.58 | $18.87 | 346300 |
| 2022-11-25 | 18.54 | $19.36 | 173200 |
| 2022-11-23 | 18.46 | $19.47 | 365100 |
| 2022-11-22 | 18.35 | $19.60 | 445800 |
| 2022-11-21 | 18.22 | $19.30 | 417700 |
| 2022-11-18 | 18.11 | $19.13 | 397900 |
| 2022-11-17 | 18.00 | $19.35 | 411000 |
| 2022-11-16 | 17.86 | $18.71 | 394300 |
| 2022-11-15 | 17.77 | $19.26 | 606500 |
| 2022-11-14 | 17.61 | $18.67 | 601700 |
| 2022-11-11 | 17.50 | $18.62 | 431100 |
| 2022-11-10 | 17.38 | $18.21 | 712200 |
| 2022-11-09 | 17.29 | $17.84 | 618500 |
| 2022-11-08 | 17.24 | $18.82 | 715300 |
| 2022-11-07 | 17.07 | $19.01 | 598800 |
| 2022-11-04 | 16.87 | $18.85 | 837600 |
| 2022-11-03 | 16.66 | $19.43 | 1.1M |
| 2022-11-02 | 16.37 | $18.84 | 1.1M |
| 2022-11-01 | 16.10 | $18.57 | 920200 |
| 2022-10-31 | 15.85 | $18.07 | 740600 |
| 2022-10-28 | 15.61 | $17.57 | 776100 |
| 2022-10-27 | 15.41 | $16.98 | 633100 |
| 2022-10-26 | 15.24 | $16.20 | 333600 |
| 2022-10-25 | 15.14 | $16.49 | 498300 |
| 2022-10-24 | 15.00 | $16.02 | 431000 |
| 2022-10-21 | 14.89 | $15.76 | 303900 |
| 2022-10-20 | 14.80 | $15.58 | 432400 |
| 2022-10-19 | 14.71 | $15.75 | 434100 |
| 2022-10-18 | 14.60 | $15.68 | 394800 |
| 2022-10-17 | 14.49 | $15.53 | 440800 |
| 2022-10-14 | 14.38 | $14.96 | 368100 |
| 2022-10-13 | 14.32 | $14.95 | 435100 |
| 2022-10-12 | 14.26 | $14.52 | 307200 |
| 2022-10-11 | 14.23 | $14.29 | 288800 |
| 2022-10-10 | 14.22 | $14.27 | 327300 |
| 2022-10-07 | 14.22 | $14.51 | 621900 |
| 2022-10-06 | 14.18 | $14.51 | 455500 |
| 2022-10-05 | 14.15 | $14.28 | 360900 |
| 2022-10-04 | 14.14 | $14.36 | 517700 |
| 2022-10-03 | 14.11 | $13.91 | 734400 |
| 2022-09-30 | 14.13 | $13.57 | 565300 |
| 2022-09-29 | 14.19 | $13.63 | 756400 |
| 2022-09-28 | 14.25 | $14.18 | 665700 |
| 2022-09-27 | 14.26 | $13.57 | 556700 |
| 2022-09-26 | 14.33 | $13.02 | 625000 |
| 2022-09-23 | 14.47 | $13.07 | 1.1M |
| 2022-09-22 | 14.62 | $14.73 | 681900 |
| 2022-09-21 | 14.61 | $14.32 | 492400 |
| 2022-09-20 | 14.64 | $14.19 | 469100 |
| 2022-09-19 | 14.69 | $14.26 | 413000 |
| 2022-09-16 | 14.73 | $13.96 | 1.4M |
| 2022-09-15 | 14.81 | $14.73 | 455300 |
| 2022-09-14 | 14.82 | $14.95 | 540700 |
| 2022-09-13 | 14.81 | $14.63 | 487200 |
| 2022-09-12 | 14.83 | $14.78 | 498000 |
| 2022-09-09 | 14.83 | $14.52 | 450900 |
| 2022-09-08 | 14.86 | $13.79 | 451800 |
| 2022-09-07 | 14.98 | $13.96 | 771400 |
| 2022-09-06 | 15.08 | $14.55 | 753400 |
| 2022-09-02 | 15.14 | $14.56 | 461400 |
| 2022-09-01 | 15.20 | $14.05 | 543600 |
| 2022-08-31 | 15.32 | $14.55 | 745400 |
| 2022-08-30 | 15.40 | $14.12 | 1.1M |
| 2022-08-29 | 15.54 | $15.48 | 933300 |
| 2022-08-26 | 15.54 | $15.45 | 339800 |
| 2022-08-25 | 15.55 | $15.36 | 389000 |
| 2022-08-24 | 15.57 | $15.20 | 400700 |
| 2022-08-23 | 15.61 | $15.37 | 532500 |
| 2022-08-22 | 15.64 | $15.44 | 509300 |
| 2022-08-19 | 15.66 | $15.09 | 479900 |
| 2022-08-18 | 15.72 | $15.59 | 405500 |
| 2022-08-17 | 15.73 | $15.05 | 527000 |
| 2022-08-16 | 15.81 | $14.79 | 664100 |
| 2022-08-15 | 15.91 | $15.34 | 703200 |
| 2022-08-12 | 15.97 | $15.42 | 751400 |
| 2022-08-11 | 16.03 | $16.68 | 751200 |
| 2022-08-10 | 15.96 | $16.35 | 783100 |
| 2022-08-09 | 15.92 | $16.47 | 742100 |
| 2022-08-08 | 15.86 | $15.93 | 611900 |
| 2022-08-05 | 15.86 | $15.70 | 491300 |
| 2022-08-04 | 15.87 | $15.31 | 757800 |
| 2022-08-03 | 15.93 | $16.21 | 621800 |
| 2022-08-02 | 15.90 | $16.78 | 539100 |
| 2022-08-01 | 15.81 | $16.41 | 566800 |
| 2022-07-29 | 15.75 | $16.12 | 495200 |
| 2022-07-28 | 15.71 | $15.93 | 574800 |
| 2022-07-27 | 15.68 | $16.42 | 525400 |
| 2022-07-26 | 15.61 | $16.46 | 626900 |
| 2022-07-25 | 15.52 | $16.32 | 336300 |
| 2022-07-22 | 15.43 | $15.72 | 373800 |
| 2022-07-21 | 15.40 | $16.27 | 315700 |
| 2022-07-20 | 15.31 | $16.33 | 316800 |
| 2022-07-19 | 15.20 | $16.21 | 538900 |
| 2022-07-18 | 15.10 | $15.77 | 579900 |
| 2022-07-15 | 15.03 | $15.27 | 285800 |
| 2022-07-14 | 15.00 | $14.84 | 378200 |
| 2022-07-13 | 15.02 | $14.80 | 373000 |
| 2022-07-12 | 15.04 | $14.30 | 384500 |
| 2022-07-11 | 15.12 | $14.57 | 239400 |
| 2022-07-08 | 15.18 | $14.65 | 293700 |
| 2022-07-07 | 15.23 | $14.53 | 533300 |
| 2022-07-06 | 15.31 | $13.92 | 562600 |
| 2022-07-05 | 15.45 | $14.53 | 567200 |
| 2022-07-01 | 15.55 | $14.96 | 399400 |
| 2022-06-30 | 15.61 | $15.20 | 410000 |
| 2022-06-29 | 15.66 | $15.30 | 510700 |
| 2022-06-28 | 15.70 | $15.44 | 343000 |
| 2022-06-27 | 15.72 | $15.37 | 494900 |
| 2022-06-24 | 15.76 | $14.69 | 848900 |
| 2022-06-23 | 15.87 | $14.00 | 764300 |
| 2022-06-22 | 16.07 | $14.79 | 644200 |
| 2022-06-21 | 16.20 | $15.47 | 565600 |
| 2022-06-17 | 16.28 | $14.43 | 1.5M |
| 2022-06-16 | 16.47 | $15.05 | 672100 |
| 2022-06-15 | 16.62 | $15.60 | 910600 |
| 2022-06-14 | 16.73 | $15.95 | 493300 |
| 2022-06-13 | 16.82 | $15.74 | 810800 |
| 2022-06-10 | 16.93 | $16.86 | 631600 |
| 2022-06-09 | 16.94 | $16.65 | 813000 |
| 2022-06-08 | 16.97 | $17.53 | 548700 |
| 2022-06-07 | 16.91 | $18.10 | 530600 |
| 2022-06-06 | 16.78 | $18.13 | 771900 |
| 2022-06-03 | 16.64 | $18.07 | 724700 |
| 2022-06-02 | 16.49 | $17.68 | 737700 |
| 2022-06-01 | 16.36 | $18.09 | 937400 |
| 2022-05-31 | 16.18 | $17.00 | 1.3M |
| 2022-05-27 | 16.09 | $16.86 | 659600 |
| 2022-05-26 | 16.01 | $16.28 | 685700 |
| 2022-05-25 | 15.99 | $16.59 | 440000 |
| 2022-05-24 | 15.92 | $16.02 | 436300 |
| 2022-05-23 | 15.91 | $16.02 | 691900 |
| 2022-05-20 | 15.90 | $15.81 | 462000 |
| 2022-05-19 | 15.91 | $15.60 | 643300 |
| 2022-05-18 | 15.94 | $15.30 | 727000 |
| 2022-05-17 | 16.01 | $15.55 | 786100 |
| 2022-05-16 | 16.06 | $16.07 | 868700 |
| 2022-05-13 | 16.06 | $15.36 | 1.2M |
| 2022-05-12 | 16.13 | $17.73 | 1.3M |
| 2022-05-11 | 15.96 | $17.90 | 862200 |
| 2022-05-10 | 15.76 | $18.15 | 1.6M |
| 2022-05-09 | 15.51 | $16.86 | 1.4M |
| 2022-05-06 | 15.36 | $17.32 | 1.1M |
| 2022-05-05 | 15.16 | $17.26 | 1.5M |
| 2022-05-04 | 14.93 | $15.43 | 367400 |
| 2022-05-03 | 14.88 | $15.04 | 303800 |
| 2022-05-02 | 14.87 | $14.60 | 423200 |
| 2022-04-29 | 14.89 | $14.72 | 307800 |
| 2022-04-28 | 14.91 | $15.27 | 528700 |
| 2022-04-27 | 14.87 | $14.84 | 600800 |
| 2022-04-26 | 14.88 | $14.38 | 534000 |
| 2022-04-25 | 14.93 | $14.20 | 755400 |
| 2022-04-22 | 15.01 | $14.86 | 515000 |
| 2022-04-21 | 15.02 | $15.02 | 559700 |
| 2022-04-20 | 15.02 | $15.70 | 469900 |
| 2022-04-19 | 14.95 | $15.66 | 597800 |
| 2022-04-18 | 14.88 | $16.02 | 640600 |
| 2022-04-14 | 14.76 | $15.77 | 431500 |
| 2022-04-13 | 14.65 | $15.55 | 648600 |
| 2022-04-12 | 14.56 | $15.44 | 581400 |
| 2022-04-11 | 14.46 | $15.18 | 767500 |
| 2022-04-08 | 14.39 | $15.37 | 867200 |
| 2022-04-07 | 14.29 | $15.08 | 853400 |
| 2022-04-06 | 14.20 | $14.84 | 1.3M |
| 2022-04-05 | 14.13 | $14.77 | 726500 |
| 2022-04-04 | 14.07 | $14.36 | 550900 |
| 2022-04-01 | 14.04 | $14.74 | 561700 |
| 2022-03-31 | 13.96 | $14.49 | 702100 |
| 2022-03-30 | 13.91 | $14.21 | 381800 |
| 2022-03-29 | 13.88 | $14.11 | 933600 |
| 2022-03-28 | 13.85 | $14.65 | 567600 |
| 2022-03-25 | 13.77 | $14.86 | 847200 |
| 2022-03-24 | 13.65 | $14.02 | 347500 |
| 2022-03-23 | 13.61 | $13.71 | 285600 |
| 2022-03-22 | 13.60 | $13.54 | 567700 |
| 2022-03-21 | 13.61 | $13.93 | 478600 |
| 2022-03-18 | 13.58 | $13.64 | 877500 |
| 2022-03-17 | 13.57 | $13.82 | 284000 |
| 2022-03-16 | 13.54 | $13.54 | 375300 |
| 2022-03-15 | 13.54 | $13.01 | 521300 |
| 2022-03-14 | 13.60 | $13.39 | 336200 |
| 2022-03-11 | 13.62 | $13.98 | 312300 |
| 2022-03-10 | 13.58 | $14.19 | 357400 |
| 2022-03-09 | 13.52 | $13.94 | 418800 |
| 2022-03-08 | 13.47 | $14.32 | 652100 |
| 2022-03-07 | 13.38 | $14.46 | 841500 |
| 2022-03-04 | 13.27 | $14.29 | 861100 |
| 2022-03-03 | 13.16 | $14.14 | 283900 |
| 2022-03-02 | 13.06 | $14.28 | 524200 |
| 2022-03-01 | 12.93 | $13.99 | 398200 |
| 2022-02-28 | 12.82 | $13.78 | 490600 |
| 2022-02-25 | 12.72 | $13.51 | 299400 |
| 2022-02-24 | 12.64 | $13.16 | 455100 |
| 2022-02-23 | 12.58 | $12.93 | 303000 |
| 2022-02-22 | 12.55 | $12.68 | 503400 |
| 2022-02-18 | 12.53 | $12.58 | 280200 |
| 2022-02-17 | 12.53 | $12.73 | 305700 |
| 2022-02-16 | 12.51 | $12.81 | 258400 |
| 2022-02-15 | 12.47 | $12.54 | 296300 |
| 2022-02-14 | 12.47 | $12.56 | 329300 |
| 2022-02-11 | 12.46 | $12.65 | 234500 |
| 2022-02-10 | 12.44 | $12.44 | 298300 |
| 2022-02-09 | 12.44 | $12.45 | 390400 |
| 2022-02-08 | 12.43 | $12.39 | 417900 |
| 2022-02-07 | 12.44 | $12.81 | 584700 |
| 2022-02-04 | 12.40 | $12.42 | 618100 |
| 2022-02-03 | 12.40 | $12.19 | 448400 |
| 2022-02-02 | 12.42 | $12.17 | 400100 |
| 2022-02-01 | 12.45 | $12.13 | 411900 |
| 2022-01-31 | 12.48 | $11.89 | 435400 |
| 2022-01-28 | 12.54 | $12.04 | 278800 |
| 2022-01-27 | 12.60 | $12.11 | 431600 |
| 2022-01-26 | 12.65 | $11.72 | 390100 |
| 2022-01-25 | 12.74 | $12.13 | 527600 |
| 2022-01-24 | 12.81 | $11.43 | 602900 |
| 2022-01-21 | 12.95 | $11.55 | 522500 |
| 2022-01-20 | 13.10 | $12.02 | 579800 |
| 2022-01-19 | 13.21 | $12.56 | 489600 |
| 2022-01-18 | 13.28 | $13.05 | 492800 |
| 2022-01-14 | 13.31 | $13.44 | 255700 |
| 2022-01-13 | 13.29 | $13.37 | 548600 |
| 2022-01-12 | 13.29 | $14.30 | 531000 |
| 2022-01-11 | 13.18 | $14.27 | 788900 |
| 2022-01-10 | 13.07 | $13.74 | 555600 |
| 2022-01-07 | 12.99 | $13.87 | 463100 |
| 2022-01-06 | 12.90 | $13.46 | 403100 |
| 2022-01-05 | 12.84 | $13.61 | 484900 |
| 2022-01-04 | 12.76 | $13.53 | 614600 |
| 2022-01-03 | 12.68 | $13.07 | 325500 |
| 2021-12-31 | 12.64 | $12.69 | 162000 |
| 2021-12-30 | 12.64 | $12.68 | 226200 |
| 2021-12-29 | 12.63 | $12.82 | 142100 |
| 2021-12-28 | 12.61 | $12.75 | 147200 |
| 2021-12-27 | 12.60 | $12.71 | 162900 |
| 2021-12-23 | 12.59 | $12.66 | 163700 |
| 2021-12-22 | 12.58 | $12.93 | 288800 |
| 2021-12-21 | 12.54 | $12.52 | 222300 |
| 2021-12-20 | 12.54 | $12.27 | 393900 |
| 2021-12-17 | 12.57 | $12.55 | 1.0M |
| 2021-12-16 | 12.57 | $12.56 | 428000 |
| 2021-12-15 | 12.57 | $12.55 | 439100 |
| 2021-12-14 | 12.58 | $12.33 | 226700 |
| 2021-12-13 | 12.60 | $12.61 | 395800 |
| 2021-12-10 | 12.60 | $12.76 | 259900 |
| 2021-12-09 | 12.59 | $12.72 | 347300 |
| 2021-12-08 | 12.57 | $12.85 | 374400 |
| 2021-12-07 | 12.54 | $12.35 | 404600 |
| 2021-12-06 | 12.56 | $12.17 | 587100 |
| 2021-12-03 | 12.60 | $12.17 | 303600 |
| 2021-12-02 | 12.65 | $12.47 | 274200 |
| 2021-12-01 | 12.67 | $12.03 | 468900 |
| 2021-11-30 | 12.73 | $12.31 | 966300 |
| 2021-11-29 | 12.78 | $12.50 | 479500 |
| 2021-11-26 | 12.81 | $12.51 | 340900 |
| 2021-11-24 | 12.84 | $13.07 | 185700 |
| 2021-11-23 | 12.82 | $13.04 | 367400 |
| 2021-11-22 | 12.79 | $12.82 | 367000 |
| 2021-11-19 | 12.79 | $12.68 | 361200 |
| 2021-11-18 | 12.80 | $12.81 | 356600 |
| 2021-11-17 | 12.80 | $12.98 | 332600 |
| 2021-11-16 | 12.78 | $12.86 | 320700 |
| 2021-11-15 | 12.77 | $13.14 | 316600 |
| 2021-11-12 | 12.73 | $12.96 | 267100 |
| 2021-11-11 | 12.71 | $13.27 | 298400 |
| 2021-11-10 | 12.65 | $12.65 | 345900 |
| 2021-11-09 | 12.65 | $13.14 | 225800 |
| 2021-11-08 | 12.60 | $12.83 | 577700 |
| 2021-11-05 | 12.58 | $12.81 | 353400 |
| 2021-11-04 | 12.55 | $13.33 | 402400 |
| 2021-11-03 | 12.47 | $13.59 | 844000 |
| 2021-11-02 | 12.35 | $12.39 | 443000 |
| 2021-11-01 | 12.35 | $12.45 | 467800 |
| 2021-10-29 | 12.34 | $12.12 | 411600 |
| 2021-10-28 | 12.36 | $11.90 | 295400 |
| 2021-10-27 | 12.41 | $11.64 | 373500 |
| 2021-10-26 | 12.49 | $11.97 | 321600 |
| 2021-10-25 | 12.55 | $12.49 | 445800 |
| 2021-10-22 | 12.55 | $12.17 | 279700 |
| 2021-10-21 | 12.59 | $12.49 | 311400 |
| 2021-10-20 | 12.60 | $12.81 | 322400 |
| 2021-10-19 | 12.58 | $12.83 | 259400 |
| 2021-10-18 | 12.55 | $12.66 | 244300 |
| 2021-10-15 | 12.54 | $12.49 | 262400 |
| 2021-10-14 | 12.55 | $12.38 | 297500 |
| 2021-10-13 | 12.57 | $12.65 | 274300 |
| 2021-10-12 | 12.56 | $12.77 | 302100 |
| 2021-10-11 | 12.53 | $12.79 | 214400 |
| 2021-10-08 | 12.51 | $12.69 | 227100 |
| 2021-10-07 | 12.49 | $12.67 | 319600 |
| 2021-10-06 | 12.47 | $12.67 | 253400 |
| 2021-10-05 | 12.45 | $12.98 | 320700 |
| 2021-10-04 | 12.39 | $12.80 | 395300 |
| 2021-10-01 | 12.35 | $12.76 | 450400 |
| 2021-09-30 | 12.30 | $12.41 | 264300 |
| 2021-09-29 | 12.29 | $12.37 | 154200 |
| 2021-09-28 | 12.29 | $12.45 | 413700 |
| 2021-09-27 | 12.27 | $12.56 | 648800 |
| 2021-09-24 | 12.24 | $12.33 | 289000 |
| 2021-09-23 | 12.23 | $12.24 | 217300 |
| 2021-09-22 | 12.23 | $11.89 | 352600 |
| 2021-09-21 | 12.26 | $11.67 | 592900 |
| 2021-09-20 | 12.32 | $11.36 | 500300 |
| 2021-09-17 | 12.43 | $11.46 | 881100 |
| 2021-09-16 | 12.53 | $11.70 | 244700 |
| 2021-09-15 | 12.62 | $11.91 | 564600 |
| 2021-09-14 | 12.69 | $11.69 | 1.0M |
| 2021-09-13 | 12.79 | $12.63 | 312600 |
| 2021-09-10 | 12.81 | $12.57 | 260400 |
| 2021-09-09 | 12.84 | $12.87 | 337900 |
| 2021-09-08 | 12.83 | $12.75 | 300500 |
| 2021-09-07 | 12.84 | $13.21 | 338100 |
| 2021-09-03 | 12.80 | $13.56 | 213300 |
| 2021-09-02 | 12.72 | $13.56 | 353700 |
| 2021-09-01 | 12.64 | $13.48 | 202900 |
| 2021-08-31 | 12.55 | $13.22 | 215900 |
| 2021-08-30 | 12.48 | $12.96 | 227900 |
| 2021-08-27 | 12.43 | $13.29 | 401100 |
| 2021-08-26 | 12.33 | $12.61 | 180200 |
| 2021-08-25 | 12.31 | $12.69 | 280400 |
| 2021-08-24 | 12.27 | $12.61 | 338500 |
| 2021-08-23 | 12.23 | $12.26 | 349200 |
| 2021-08-20 | 12.23 | $11.78 | 414000 |
| 2021-08-19 | 12.27 | $11.67 | 486000 |
| 2021-08-18 | 12.34 | $11.69 | 482000 |
| 2021-08-17 | 12.40 | $11.97 | 310900 |
| 2021-08-16 | 12.45 | $11.90 | 253400 |
| 2021-08-13 | 12.51 | $12.06 | 268200 |
| 2021-08-12 | 12.56 | $12.21 | 237200 |
| 2021-08-11 | 12.59 | $12.43 | 256200 |
| 2021-08-10 | 12.61 | $12.17 | 265300 |
| 2021-08-09 | 12.66 | $11.76 | 390200 |
| 2021-08-06 | 12.75 | $12.46 | 432500 |
| 2021-08-05 | 12.78 | $13.10 | 514700 |
| 2021-08-04 | 12.75 | $13.10 | 528600 |
| 2021-08-03 | 12.71 | $13.19 | 510400 |
| 2021-08-02 | 12.66 | $13.05 | 825800 |
| 2021-07-30 | 12.62 | $12.10 | 143300 |
| 2021-07-29 | 12.67 | $12.23 | 117200 |
| 2021-07-28 | 12.72 | $12.16 | 141100 |
| 2021-07-27 | 12.78 | $12.10 | 232000 |
| 2021-07-26 | 12.85 | $12.33 | 153500 |
| 2021-07-23 | 12.90 | $12.07 | 230800 |
| 2021-07-22 | 12.99 | $12.07 | 195000 |
| 2021-07-21 | 13.09 | $12.36 | 212700 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
39.38
2026-07-17
Close Price
$41.03
Vol: 695839
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
12.15
Average
25.82
Maximum
47.64
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 39.38 | $41.03 | 695839 |
| 2026-07-16 | 39.17 | $41.30 | 480900 |
| 2026-07-15 | 38.93 | $42.03 | 428497 |
| 2026-07-14 | 38.62 | $41.63 | 654187 |
| 2026-07-13 | 38.38 | $40.14 | 446941 |
| 2026-07-10 | 38.28 | $40.05 | 423500 |
| 2026-07-09 | 38.22 | $38.65 | 809103 |
| 2026-07-08 | 38.31 | $40.65 | 883553 |
| 2026-07-07 | 38.22 | $39.10 | 710572 |
| 2026-07-06 | 38.29 | $37.78 | 637108 |
| 2026-07-02 | 38.50 | $36.01 | 870383 |
| 2026-07-01 | 38.90 | $35.15 | 647312 |
| 2026-06-30 | 39.41 | $34.78 | 834394 |
| 2026-06-29 | 39.98 | $35.24 | 702754 |
| 2026-06-26 | 40.54 | $36.06 | 1.5M |
| 2026-06-25 | 41.04 | $36.95 | 840911 |
| 2026-06-24 | 41.49 | $39.92 | 612121 |
| 2026-06-23 | 41.68 | $40.60 | 1.0M |
| 2026-06-22 | 41.84 | $39.99 | 1.4M |
| 2026-06-18 | 42.08 | $39.56 | 1.3M |
| 2026-06-17 | 42.40 | $40.02 | 818200 |
| 2026-06-16 | 42.69 | $41.38 | 860807 |
| 2026-06-15 | 42.85 | $43.03 | 723000 |
| 2026-06-12 | 42.84 | $45.19 | 409973 |
| 2026-06-11 | 42.61 | $43.54 | 575538 |
| 2026-06-10 | 42.52 | $43.37 | 465311 |
| 2026-06-09 | 42.43 | $43.40 | 603316 |
| 2026-06-08 | 42.32 | $43.20 | 670560 |
| 2026-06-05 | 42.22 | $41.58 | 632722 |
| 2026-06-04 | 42.27 | $40.52 | 423874 |
| 2026-06-03 | 42.41 | $40.77 | 503400 |
| 2026-06-02 | 42.52 | $40.90 | 932000 |
| 2026-06-01 | 42.61 | $41.31 | 601621 |
| 2026-05-29 | 42.65 | $40.22 | 984317 |
| 2026-05-28 | 42.79 | $41.70 | 871625 |
| 2026-05-27 | 42.78 | $43.47 | 720402 |
| 2026-05-26 | 42.57 | $44.88 | 1.1M |
| 2026-05-22 | 42.19 | $46.46 | 892107 |
| 2026-05-21 | 41.62 | $45.83 | 918486 |
| 2026-05-20 | 41.07 | $47.72 | 1.7M |
| 2026-05-19 | 40.28 | $42.32 | 835466 |
| 2026-05-18 | 39.98 | $41.89 | 700473 |
| 2026-05-15 | 39.69 | $40.87 | 601922 |
| 2026-05-14 | 39.48 | $40.86 | 452185 |
| 2026-05-13 | 39.24 | $40.63 | 697150 |
| 2026-05-12 | 39.00 | $40.20 | 347800 |
| 2026-05-11 | 38.77 | $40.41 | 464430 |
| 2026-05-08 | 38.50 | $40.29 | 457937 |
| 2026-05-07 | 38.22 | $39.81 | 465783 |
| 2026-05-06 | 37.95 | $39.05 | 522919 |
| 2026-05-05 | 37.74 | $40.04 | 384130 |
| 2026-05-04 | 37.41 | $39.41 | 317961 |
| 2026-05-01 | 37.11 | $39.18 | 313552 |
| 2026-04-30 | 36.82 | $38.55 | 450600 |
| 2026-04-29 | 36.56 | $38.76 | 356134 |
| 2026-04-28 | 36.26 | $38.46 | 465250 |
| 2026-04-27 | 35.96 | $37.96 | 330044 |
| 2026-04-24 | 35.69 | $37.62 | 338294 |
| 2026-04-23 | 35.43 | $36.62 | 357100 |
| 2026-04-22 | 35.25 | $36.14 | 344402 |
| 2026-04-21 | 35.11 | $35.54 | 495400 |
| 2026-04-20 | 35.02 | $36.88 | 505425 |
| 2026-04-17 | 34.77 | $36.26 | 689000 |
| 2026-04-16 | 34.58 | $35.22 | 550466 |
| 2026-04-15 | 34.48 | $35.62 | 590636 |
| 2026-04-14 | 34.31 | $34.59 | 480844 |
| 2026-04-13 | 34.23 | $35.48 | 414810 |
| 2026-04-10 | 34.04 | $34.61 | 413137 |
| 2026-04-09 | 33.90 | $34.93 | 481545 |
| 2026-04-08 | 33.72 | $35.00 | 456524 |
| 2026-04-07 | 33.53 | $34.09 | 333024 |
| 2026-04-06 | 33.43 | $34.50 | 260970 |
| 2026-04-02 | 33.29 | $34.62 | 473500 |
| 2026-04-01 | 33.14 | $33.62 | 310757 |
| 2026-03-31 | 33.10 | $34.20 | 384626 |
| 2026-03-30 | 33.01 | $33.19 | 307574 |
| 2026-03-27 | 33.05 | $33.35 | 286100 |
| 2026-03-26 | 33.09 | $33.33 | 468500 |
| 2026-03-25 | 33.14 | $33.76 | 567120 |
| 2026-03-24 | 33.17 | $34.59 | 492838 |
| 2026-03-23 | 33.11 | $33.33 | 536500 |
| 2026-03-20 | 33.19 | $32.80 | 812307 |
| 2026-03-19 | 33.33 | $33.79 | 572811 |
| 2026-03-18 | 33.38 | $32.80 | 662739 |
| 2026-03-17 | 33.53 | $31.76 | 547100 |
| 2026-03-16 | 33.80 | $31.07 | 696428 |
| 2026-03-13 | 34.15 | $29.15 | 511242 |
| 2026-03-12 | 34.69 | $29.98 | 796137 |
| 2026-03-11 | 35.16 | $31.59 | 881441 |
| 2026-03-10 | 35.49 | $34.57 | 467000 |
| 2026-03-09 | 35.51 | $34.34 | 659900 |
| 2026-03-06 | 35.55 | $34.08 | 1.0M |
| 2026-03-05 | 35.59 | $35.55 | 691114 |
| 2026-03-04 | 35.47 | $37.24 | 905400 |
| 2026-03-03 | 35.15 | $36.32 | 1.1M |
| 2026-03-02 | 34.89 | $37.64 | 464042 |
| 2026-02-27 | 34.46 | $36.99 | 547905 |
| 2026-02-26 | 34.07 | $36.70 | 422810 |
| 2026-02-25 | 33.66 | $36.16 | 451038 |
| 2026-02-24 | 33.26 | $35.14 | 570417 |
| 2026-02-23 | 32.93 | $34.65 | 399929 |
| 2026-02-20 | 32.60 | $35.52 | 386716 |
| 2026-02-19 | 32.16 | $35.16 | 382429 |
| 2026-02-18 | 31.72 | $35.40 | 914381 |
| 2026-02-17 | 31.23 | $34.18 | 662138 |
| 2026-02-13 | 30.82 | $33.46 | 648947 |
| 2026-02-12 | 30.47 | $32.18 | 461636 |
| 2026-02-11 | 30.22 | $32.58 | 411256 |
| 2026-02-10 | 29.91 | $31.60 | 439316 |
| 2026-02-09 | 29.68 | $31.82 | 476600 |
| 2026-02-06 | 29.41 | $32.35 | 1.4M |
| 2026-02-05 | 29.07 | $30.06 | 552000 |
| 2026-02-04 | 28.93 | $29.72 | 575016 |
| 2026-02-03 | 28.81 | $30.36 | 545167 |
| 2026-02-02 | 28.61 | $29.83 | 711928 |
| 2026-01-30 | 28.43 | $29.53 | 672121 |
| 2026-01-29 | 28.26 | $29.74 | 561187 |
| 2026-01-28 | 28.03 | $28.93 | 569179 |
| 2026-01-27 | 27.86 | $27.93 | 422448 |
| 2026-01-26 | 27.78 | $27.28 | 547068 |
| 2026-01-23 | 27.73 | $27.52 | 501331 |
| 2026-01-22 | 27.65 | $28.06 | 608624 |
| 2026-01-21 | 27.50 | $28.62 | 552011 |
| 2026-01-20 | 27.27 | $28.53 | 295758 |
| 2026-01-16 | 27.04 | $28.49 | 422013 |
| 2026-01-15 | 26.80 | $29.23 | 416500 |
| 2026-01-14 | 26.46 | $28.98 | 645606 |
| 2026-01-13 | 26.13 | $28.70 | 461300 |
| 2026-01-12 | 25.81 | $28.21 | 470920 |
| 2026-01-09 | 25.51 | $27.21 | 387125 |
| 2026-01-08 | 25.29 | $27.86 | 550000 |
| 2026-01-07 | 25.00 | $27.97 | 652659 |
| 2026-01-06 | 24.68 | $26.59 | 856818 |
| 2026-01-05 | 24.49 | $24.97 | 630000 |
| 2026-01-02 | 24.44 | $24.75 | 550700 |
| 2025-12-31 | 24.42 | $24.34 | 367600 |
| 2025-12-30 | 24.44 | $23.93 | 390300 |
| 2025-12-29 | 24.51 | $24.17 | 339300 |
| 2025-12-26 | 24.55 | $24.37 | 381705 |
| 2025-12-24 | 24.57 | $24.14 | 254739 |
| 2025-12-23 | 24.62 | $23.98 | 413128 |
| 2025-12-22 | 24.69 | $24.31 | 400100 |
| 2025-12-19 | 24.73 | $24.54 | 855622 |
| 2025-12-18 | 24.75 | $25.08 | 480787 |
| 2025-12-17 | 24.71 | $25.12 | 486116 |
| 2025-12-16 | 24.68 | $24.84 | 446038 |
| 2025-12-15 | 24.68 | $25.00 | 639758 |
| 2025-12-12 | 24.67 | $24.52 | 429613 |
| 2025-12-11 | 24.71 | $24.24 | 768572 |
| 2025-12-10 | 24.80 | $24.32 | 477892 |
| 2025-12-09 | 24.88 | $24.45 | 336408 |
| 2025-12-08 | 24.97 | $24.56 | 376700 |
| 2025-12-05 | 25.06 | $24.96 | 463286 |
| 2025-12-04 | 25.13 | $25.02 | 324100 |
| 2025-12-03 | 25.21 | $24.99 | 349832 |
| 2025-12-02 | 25.31 | $24.46 | 407714 |
| 2025-12-01 | 25.49 | $24.64 | 580000 |
| 2025-11-28 | 25.67 | $24.78 | 233943 |
| 2025-11-26 | 25.85 | $24.58 | 475726 |
| 2025-11-25 | 26.08 | $24.74 | 367431 |
| 2025-11-24 | 26.30 | $24.60 | 665799 |
| 2025-11-21 | 26.56 | $24.92 | 558934 |
| 2025-11-20 | 26.80 | $24.70 | 598347 |
| 2025-11-19 | 27.07 | $25.34 | 532100 |
| 2025-11-18 | 27.30 | $25.89 | 506029 |
| 2025-11-17 | 27.48 | $25.47 | 455700 |
| 2025-11-14 | 27.70 | $26.72 | 632500 |
| 2025-11-13 | 27.80 | $26.48 | 521400 |
| 2025-11-12 | 27.93 | $26.59 | 556700 |
| 2025-11-11 | 28.05 | $26.56 | 484067 |
| 2025-11-10 | 28.17 | $27.37 | 603575 |
| 2025-11-07 | 28.21 | $27.79 | 619801 |
| 2025-11-06 | 28.20 | $27.17 | 1.0M |
| 2025-11-05 | 28.25 | $29.57 | 451900 |
| 2025-11-04 | 28.06 | $29.07 | 412000 |
| 2025-11-03 | 27.91 | $29.52 | 580730 |
| 2025-10-31 | 27.71 | $28.85 | 316440 |
| 2025-10-30 | 27.58 | $28.31 | 446425 |
| 2025-10-29 | 27.50 | $28.88 | 562111 |
| 2025-10-28 | 27.37 | $28.67 | 379500 |
| 2025-10-27 | 27.26 | $27.99 | 391324 |
| 2025-10-24 | 27.23 | $27.61 | 407700 |
| 2025-10-23 | 27.25 | $28.21 | 374200 |
| 2025-10-22 | 27.23 | $27.29 | 422898 |
| 2025-10-21 | 27.32 | $26.49 | 323351 |
| 2025-10-20 | 27.51 | $27.07 | 371700 |
| 2025-10-17 | 27.67 | $26.90 | 284641 |
| 2025-10-16 | 27.87 | $26.63 | 387160 |
| 2025-10-15 | 28.12 | $26.70 | 413382 |
| 2025-10-14 | 28.39 | $26.23 | 641622 |
| 2025-10-13 | 28.74 | $26.28 | 321800 |
| 2025-10-10 | 29.11 | $26.17 | 593183 |
| 2025-10-09 | 29.51 | $27.51 | 293935 |
| 2025-10-08 | 29.81 | $27.54 | 403342 |
| 2025-10-07 | 30.13 | $27.53 | 525000 |
| 2025-10-06 | 30.46 | $28.35 | 411847 |
| 2025-10-03 | 30.74 | $28.82 | 432300 |
| 2025-10-02 | 30.97 | $28.80 | 570300 |
| 2025-10-01 | 31.22 | $29.03 | 611228 |
| 2025-09-30 | 31.46 | $29.80 | 485517 |
| 2025-09-29 | 31.62 | $30.12 | 817600 |
| 2025-09-26 | 31.77 | $31.21 | 382900 |
| 2025-09-25 | 31.81 | $31.47 | 577019 |
| 2025-09-24 | 31.83 | $31.86 | 273546 |
| 2025-09-23 | 31.81 | $32.14 | 306120 |
| 2025-09-22 | 31.77 | $31.67 | 395100 |
| 2025-09-19 | 31.77 | $31.85 | 1.0M |
| 2025-09-18 | 31.75 | $32.29 | 388100 |
| 2025-09-17 | 31.69 | $32.03 | 354475 |
| 2025-09-16 | 31.63 | $32.47 | 425900 |
| 2025-09-15 | 31.53 | $32.70 | 476702 |
| 2025-09-12 | 31.40 | $31.69 | 484200 |
| 2025-09-11 | 31.35 | $31.55 | 703400 |
| 2025-09-10 | 31.31 | $31.59 | 419626 |
| 2025-09-09 | 31.26 | $31.41 | 410149 |
| 2025-09-08 | 31.22 | $31.73 | 788736 |
| 2025-09-05 | 31.15 | $31.09 | 951933 |
| 2025-09-04 | 31.13 | $30.74 | 532608 |
| 2025-09-03 | 31.15 | $30.47 | 946310 |
| 2025-09-02 | 31.19 | $30.50 | 882712 |
| 2025-08-29 | 31.22 | $31.98 | 417818 |
| 2025-08-28 | 31.09 | $32.00 | 477439 |
| 2025-08-27 | 30.94 | $32.16 | 326895 |
| 2025-08-26 | 30.77 | $31.81 | 490427 |
| 2025-08-25 | 30.61 | $31.73 | 389300 |
| 2025-08-22 | 30.46 | $32.09 | 481800 |
| 2025-08-21 | 30.26 | $31.27 | 491000 |
| 2025-08-20 | 30.12 | $30.52 | 435100 |
| 2025-08-19 | 30.06 | $30.11 | 443500 |
| 2025-08-18 | 30.02 | $30.73 | 463900 |
| 2025-08-15 | 29.91 | $30.06 | 406800 |
| 2025-08-14 | 29.86 | $30.29 | 476600 |
| 2025-08-13 | 29.79 | $30.18 | 536300 |
| 2025-08-12 | 29.71 | $30.34 | 481900 |
| 2025-08-11 | 29.60 | $30.39 | 643100 |
| 2025-08-08 | 29.48 | $30.72 | 855400 |
| 2025-08-07 | 29.32 | $30.37 | 553800 |
| 2025-08-06 | 29.18 | $30.58 | 694700 |
| 2025-08-05 | 29.00 | $30.76 | 1.2M |
| 2025-08-04 | 28.78 | $28.83 | 972300 |
| 2025-08-01 | 28.74 | $27.08 | 1.5M |
| 2025-07-31 | 28.86 | $28.79 | 724600 |
| 2025-07-30 | 28.80 | $29.46 | 528200 |
| 2025-07-29 | 28.65 | $29.71 | 396500 |
| 2025-07-28 | 28.45 | $29.93 | 480200 |
| 2025-07-25 | 28.21 | $28.98 | 292500 |
| 2025-07-24 | 28.04 | $29.53 | 397500 |
| 2025-07-23 | 27.80 | $29.60 | 475000 |
| 2025-07-22 | 27.53 | $28.66 | 413600 |
| 2025-07-21 | 27.33 | $28.04 | 344200 |
| 2025-07-18 | 27.18 | $28.51 | 560400 |
| 2025-07-17 | 26.97 | $28.68 | 599400 |
| 2025-07-16 | 26.73 | $27.87 | 446200 |
| 2025-07-15 | 26.55 | $28.03 | 554700 |
| 2025-07-14 | 26.35 | $28.38 | 953400 |
| 2025-07-11 | 26.08 | $28.92 | 1.1M |
| 2025-07-10 | 25.74 | $27.73 | 681100 |
| 2025-07-09 | 25.49 | $26.55 | 644400 |
| 2025-07-08 | 25.33 | $26.36 | 494900 |
| 2025-07-07 | 25.17 | $26.49 | 589900 |
| 2025-07-03 | 24.98 | $25.96 | 242000 |
| 2025-07-02 | 24.82 | $25.76 | 507200 |
| 2025-07-01 | 24.66 | $24.60 | 602500 |
| 2025-06-30 | 24.59 | $24.38 | 455000 |
| 2025-06-27 | 24.53 | $24.98 | 1.1M |
| 2025-06-26 | 24.40 | $25.24 | 511800 |
| 2025-06-25 | 24.22 | $25.31 | 485000 |
| 2025-06-24 | 24.02 | $24.57 | 614100 |
| 2025-06-23 | 23.88 | $24.95 | 766500 |
| 2025-06-20 | 23.69 | $25.56 | 909700 |
| 2025-06-18 | 23.41 | $25.75 | 636300 |
| 2025-06-17 | 23.11 | $25.75 | 866900 |
| 2025-06-16 | 22.80 | $25.03 | 664600 |
| 2025-06-13 | 22.55 | $25.05 | 1.2M |
| 2025-06-12 | 22.29 | $23.70 | 502900 |
| 2025-06-11 | 22.17 | $23.11 | 466800 |
| 2025-06-10 | 22.10 | $22.57 | 475400 |
| 2025-06-09 | 22.08 | $22.31 | 647000 |
| 2025-06-06 | 22.09 | $22.50 | 464300 |
| 2025-06-05 | 22.07 | $22.30 | 729700 |
| 2025-06-04 | 22.07 | $21.80 | 430900 |
| 2025-06-03 | 22.12 | $21.79 | 622700 |
| 2025-06-02 | 22.17 | $21.31 | 590700 |
| 2025-05-30 | 22.27 | $21.41 | 921900 |
| 2025-05-29 | 22.36 | $21.71 | 561600 |
| 2025-05-28 | 22.42 | $21.58 | 583600 |
| 2025-05-27 | 22.49 | $22.21 | 778900 |
| 2025-05-23 | 22.50 | $21.55 | 1.2M |
| 2025-05-22 | 22.57 | $20.20 | 1.6M |
| 2025-05-21 | 22.78 | $22.66 | 559800 |
| 2025-05-20 | 22.74 | $23.41 | 381500 |
| 2025-05-19 | 22.62 | $23.38 | 892600 |
| 2025-05-16 | 22.48 | $23.61 | 508500 |
| 2025-05-15 | 22.31 | $23.71 | 606200 |
| 2025-05-14 | 22.11 | $23.80 | 942800 |
| 2025-05-13 | 21.89 | $23.70 | 604500 |
| 2025-05-12 | 21.65 | $22.93 | 1.0M |
| 2025-05-09 | 21.48 | $22.02 | 495700 |
| 2025-05-08 | 21.38 | $21.84 | 685000 |
| 2025-05-07 | 21.28 | $21.38 | 585800 |
| 2025-05-06 | 21.21 | $21.88 | 544500 |
| 2025-05-05 | 21.07 | $21.91 | 842400 |
| 2025-05-02 | 20.92 | $22.01 | 543700 |
| 2025-05-01 | 20.74 | $21.42 | 704100 |
| 2025-04-30 | 20.62 | $21.42 | 981800 |
| 2025-04-29 | 20.51 | $21.70 | 660300 |
| 2025-04-28 | 20.37 | $21.66 | 659000 |
| 2025-04-25 | 20.24 | $22.01 | 981000 |
| 2025-04-24 | 20.08 | $20.98 | 737600 |
| 2025-04-23 | 20.03 | $20.42 | 746100 |
| 2025-04-22 | 20.04 | $20.30 | 566600 |
| 2025-04-21 | 20.08 | $20.53 | 486700 |
| 2025-04-17 | 20.11 | $20.73 | 540200 |
| 2025-04-16 | 20.13 | $20.03 | 564300 |
| 2025-04-15 | 20.24 | $19.67 | 496000 |
| 2025-04-14 | 20.39 | $20.23 | 739200 |
| 2025-04-11 | 20.50 | $20.54 | 1.2M |
| 2025-04-10 | 20.58 | $18.19 | 1.1M |
| 2025-04-09 | 20.91 | $18.83 | 1.3M |
| 2025-04-08 | 21.18 | $17.91 | 1.8M |
| 2025-04-07 | 21.55 | $19.24 | 2.3M |
| 2025-04-04 | 21.80 | $17.34 | 1.4M |
| 2025-04-03 | 22.25 | $20.12 | 892500 |
| 2025-04-02 | 22.44 | $21.81 | 425600 |
| 2025-04-01 | 22.45 | $22.12 | 462800 |
| 2025-03-31 | 22.43 | $22.34 | 596900 |
| 2025-03-28 | 22.38 | $22.50 | 456300 |
| 2025-03-27 | 22.30 | $22.43 | 396100 |
| 2025-03-26 | 22.22 | $23.12 | 464800 |
| 2025-03-25 | 22.06 | $23.14 | 744500 |
| 2025-03-24 | 21.89 | $23.50 | 820500 |
| 2025-03-21 | 21.68 | $23.03 | 4.2M |
| 2025-03-20 | 21.51 | $23.34 | 660900 |
| 2025-03-19 | 21.31 | $23.22 | 591300 |
| 2025-03-18 | 21.12 | $22.52 | 538400 |
| 2025-03-17 | 21.00 | $22.21 | 769700 |
| 2025-03-14 | 20.91 | $21.75 | 539600 |
| 2025-03-13 | 20.86 | $21.26 | 699900 |
| 2025-03-12 | 20.88 | $20.90 | 707500 |
| 2025-03-11 | 20.94 | $20.35 | 700500 |
| 2025-03-10 | 21.06 | $20.31 | 727300 |
| 2025-03-07 | 21.21 | $20.96 | 701300 |
| 2025-03-06 | 21.31 | $20.99 | 693600 |
| 2025-03-05 | 21.42 | $19.97 | 485000 |
| 2025-03-04 | 21.66 | $20.42 | 651600 |
| 2025-03-03 | 21.86 | $19.88 | 656500 |
| 2025-02-28 | 22.14 | $20.36 | 905700 |
| 2025-02-27 | 22.40 | $20.10 | 1.1M |
| 2025-02-26 | 22.70 | $20.60 | 824100 |
| 2025-02-25 | 22.98 | $21.18 | 1.1M |
| 2025-02-24 | 23.21 | $22.57 | 641000 |
| 2025-02-21 | 23.31 | $22.42 | 565000 |
| 2025-02-20 | 23.44 | $22.75 | 573500 |
| 2025-02-19 | 23.54 | $22.75 | 502500 |
| 2025-02-18 | 23.65 | $22.95 | 666300 |
| 2025-02-14 | 23.75 | $22.55 | 534600 |
| 2025-02-13 | 23.90 | $22.76 | 497400 |
| 2025-02-12 | 24.05 | $23.06 | 592000 |
| 2025-02-11 | 24.19 | $23.57 | 413900 |
| 2025-02-10 | 24.30 | $23.79 | 658200 |
| 2025-02-07 | 24.39 | $23.44 | 596000 |
| 2025-02-06 | 24.53 | $23.49 | 1.0M |
| 2025-02-05 | 24.66 | $24.87 | 897200 |
| 2025-02-04 | 24.67 | $24.99 | 1.6M |
| 2025-02-03 | 24.66 | $23.97 | 923900 |
| 2025-01-31 | 24.75 | $24.04 | 1.6M |
| 2025-01-30 | 24.84 | $25.37 | 714700 |
| 2025-01-29 | 24.80 | $24.63 | 512700 |
| 2025-01-28 | 24.83 | $24.21 | 619400 |
| 2025-01-27 | 24.89 | $24.29 | 799300 |
| 2025-01-24 | 24.94 | $23.64 | 794200 |
| 2025-01-23 | 25.06 | $24.20 | 652300 |
| 2025-01-22 | 25.13 | $23.89 | 1.1M |
| 2025-01-21 | 25.21 | $23.73 | 1.1M |
| 2025-01-17 | 25.31 | $25.20 | 652300 |
| 2025-01-16 | 25.26 | $25.40 | 738900 |
| 2025-01-15 | 25.18 | $27.03 | 616100 |
| 2025-01-14 | 24.93 | $26.86 | 700700 |
| 2025-01-13 | 24.69 | $26.47 | 680000 |
| 2025-01-10 | 24.46 | $25.97 | 753000 |
| 2025-01-08 | 24.28 | $24.90 | 688600 |
| 2025-01-07 | 24.19 | $24.97 | 684500 |
| 2025-01-06 | 24.09 | $24.39 | 808500 |
| 2025-01-03 | 24.03 | $24.91 | 564500 |
| 2025-01-02 | 23.92 | $25.36 | 713800 |
| 2024-12-31 | 23.76 | $24.37 | 487800 |
| 2024-12-30 | 23.70 | $24.01 | 569100 |
| 2024-12-27 | 23.67 | $23.91 | 478300 |
| 2024-12-26 | 23.65 | $23.97 | 683600 |
| 2024-12-24 | 23.63 | $24.35 | 402600 |
| 2024-12-23 | 23.58 | $24.08 | 740600 |
| 2024-12-20 | 23.56 | $22.97 | 3.0M |
| 2024-12-19 | 23.66 | $23.17 | 759100 |
| 2024-12-18 | 23.75 | $23.32 | 696700 |
| 2024-12-17 | 23.84 | $22.94 | 855000 |
| 2024-12-16 | 23.98 | $23.39 | 685600 |
| 2024-12-13 | 24.09 | $23.86 | 461400 |
| 2024-12-12 | 24.18 | $23.95 | 595300 |
| 2024-12-11 | 24.27 | $24.32 | 897300 |
| 2024-12-10 | 24.33 | $24.05 | 877000 |
| 2024-12-09 | 24.44 | $23.15 | 691700 |
| 2024-12-06 | 24.65 | $22.69 | 1.0M |
| 2024-12-05 | 24.92 | $23.40 | 667700 |
| 2024-12-04 | 25.15 | $23.39 | 692300 |
| 2024-12-03 | 25.40 | $24.29 | 770300 |
| 2024-12-02 | 25.59 | $24.42 | 659800 |
| 2024-11-29 | 25.79 | $24.47 | 333200 |
| 2024-11-27 | 26.00 | $24.38 | 445000 |
| 2024-11-26 | 26.25 | $24.61 | 603600 |
| 2024-11-25 | 26.50 | $25.42 | 825800 |
| 2024-11-22 | 26.70 | $25.74 | 599000 |
| 2024-11-21 | 26.89 | $25.21 | 1.2M |
| 2024-11-20 | 27.16 | $25.70 | 962700 |
| 2024-11-19 | 27.41 | $25.74 | 655200 |
| 2024-11-18 | 27.68 | $26.22 | 697200 |
| 2024-11-15 | 27.93 | $26.00 | 631100 |
| 2024-11-14 | 28.24 | $27.55 | 644700 |
| 2024-11-13 | 28.43 | $27.36 | 534500 |
| 2024-11-12 | 28.66 | $26.57 | 788700 |
| 2024-11-11 | 29.00 | $26.77 | 1.1M |
| 2024-11-08 | 29.36 | $26.86 | 1.1M |
| 2024-11-07 | 29.75 | $27.53 | 580800 |
| 2024-11-06 | 30.11 | $28.17 | 890200 |
| 2024-11-05 | 30.44 | $27.34 | 970500 |
| 2024-11-04 | 30.88 | $28.84 | 733600 |
| 2024-11-01 | 31.22 | $29.31 | 600600 |
| 2024-10-31 | 31.55 | $28.85 | 870800 |
| 2024-10-30 | 31.95 | $29.58 | 666600 |
| 2024-10-29 | 32.32 | $30.35 | 529000 |
| 2024-10-28 | 32.64 | $30.75 | 643100 |
| 2024-10-25 | 32.94 | $31.03 | 484100 |
| 2024-10-24 | 33.22 | $30.37 | 574600 |
| 2024-10-23 | 33.59 | $30.22 | 613700 |
| 2024-10-22 | 33.98 | $31.67 | 489300 |
| 2024-10-21 | 34.25 | $32.78 | 588800 |
| 2024-10-18 | 34.43 | $32.76 | 348300 |
| 2024-10-17 | 34.61 | $32.98 | 351600 |
| 2024-10-16 | 34.78 | $33.12 | 590600 |
| 2024-10-15 | 34.95 | $33.55 | 638100 |
| 2024-10-14 | 35.09 | $34.62 | 394300 |
| 2024-10-11 | 35.14 | $35.29 | 296900 |
| 2024-10-10 | 35.11 | $34.65 | 391100 |
| 2024-10-09 | 35.14 | $34.69 | 419000 |
| 2024-10-08 | 35.17 | $35.46 | 666100 |
| 2024-10-07 | 35.12 | $35.93 | 596600 |
| 2024-10-04 | 35.02 | $35.81 | 365600 |
| 2024-10-03 | 34.93 | $36.13 | 620700 |
| 2024-10-02 | 34.81 | $36.35 | 736100 |
| 2024-10-01 | 34.67 | $35.91 | 1.1M |
| 2024-09-30 | 34.58 | $34.42 | 507700 |
| 2024-09-27 | 34.65 | $33.97 | 280100 |
| 2024-09-26 | 34.78 | $33.98 | 718900 |
| 2024-09-25 | 34.93 | $33.05 | 912300 |
| 2024-09-24 | 35.20 | $34.89 | 364600 |
| 2024-09-23 | 35.31 | $34.39 | 536000 |
| 2024-09-20 | 35.48 | $34.59 | 1.7M |
| 2024-09-19 | 35.65 | $35.39 | 438800 |
| 2024-09-18 | 35.75 | $35.22 | 460900 |
| 2024-09-17 | 35.88 | $35.62 | 328000 |
| 2024-09-16 | 35.97 | $35.11 | 431300 |
| 2024-09-13 | 36.13 | $34.47 | 490600 |
| 2024-09-12 | 36.37 | $34.64 | 508100 |
| 2024-09-11 | 36.60 | $34.35 | 405100 |
| 2024-09-10 | 36.86 | $33.96 | 579100 |
| 2024-09-09 | 37.17 | $35.60 | 568300 |
| 2024-09-06 | 37.33 | $35.85 | 524900 |
| 2024-09-05 | 37.46 | $35.73 | 531800 |
| 2024-09-04 | 37.61 | $36.13 | 513900 |
| 2024-09-03 | 37.74 | $37.46 | 540200 |
| 2024-08-30 | 37.73 | $38.99 | 510300 |
| 2024-08-29 | 37.57 | $38.25 | 327000 |
| 2024-08-28 | 37.49 | $37.53 | 465100 |
| 2024-08-27 | 37.50 | $38.89 | 420000 |
| 2024-08-26 | 37.38 | $38.51 | 452600 |
| 2024-08-23 | 37.30 | $38.30 | 411300 |
| 2024-08-22 | 37.26 | $36.95 | 396100 |
| 2024-08-21 | 37.36 | $37.15 | 394200 |
| 2024-08-20 | 37.46 | $36.81 | 375000 |
| 2024-08-19 | 37.61 | $37.80 | 494400 |
| 2024-08-16 | 37.67 | $38.41 | 598200 |
| 2024-08-15 | 37.68 | $37.60 | 838200 |
| 2024-08-14 | 37.77 | $36.87 | 874500 |
| 2024-08-13 | 37.95 | $36.03 | 729600 |
| 2024-08-12 | 38.23 | $35.73 | 581800 |
| 2024-08-09 | 38.55 | $35.72 | 463000 |
| 2024-08-08 | 38.90 | $36.00 | 822600 |
| 2024-08-07 | 39.25 | $37.37 | 752900 |
| 2024-08-06 | 39.48 | $37.77 | 690300 |
| 2024-08-05 | 39.70 | $37.16 | 1.0M |
| 2024-08-02 | 39.99 | $38.07 | 990900 |
| 2024-08-01 | 40.23 | $39.70 | 753700 |
| 2024-07-31 | 40.32 | $40.86 | 653800 |
| 2024-07-30 | 40.32 | $39.83 | 750700 |
| 2024-07-29 | 40.42 | $40.29 | 542100 |
| 2024-07-26 | 40.48 | $41.43 | 856500 |
| 2024-07-25 | 40.44 | $39.51 | 724500 |
| 2024-07-24 | 40.59 | $40.50 | 700700 |
| 2024-07-23 | 40.66 | $40.17 | 400200 |
| 2024-07-22 | 40.77 | $40.00 | 418600 |
| 2024-07-19 | 40.91 | $39.28 | 311400 |
| 2024-07-18 | 41.13 | $39.33 | 432100 |
| 2024-07-17 | 41.37 | $39.71 | 595100 |
| 2024-07-16 | 41.58 | $40.54 | 373600 |
| 2024-07-15 | 41.71 | $40.08 | 515100 |
| 2024-07-12 | 41.89 | $39.85 | 542500 |
| 2024-07-11 | 42.11 | $41.12 | 475700 |
| 2024-07-10 | 42.22 | $41.62 | 502000 |
| 2024-07-09 | 42.29 | $41.50 | 335300 |
| 2024-07-08 | 42.39 | $41.67 | 576700 |
| 2024-07-05 | 42.48 | $43.68 | 532400 |
| 2024-07-03 | 42.42 | $43.55 | 398000 |
| 2024-07-02 | 42.39 | $42.08 | 274200 |
| 2024-07-01 | 42.54 | $41.67 | 309700 |
| 2024-06-28 | 42.77 | $41.96 | 854700 |
| 2024-06-27 | 43.02 | $41.80 | 356100 |
| 2024-06-26 | 43.31 | $42.47 | 415200 |
| 2024-06-25 | 43.57 | $42.55 | 349300 |
| 2024-06-24 | 43.85 | $42.09 | 464300 |
| 2024-06-21 | 44.18 | $42.67 | 1.4M |
| 2024-06-20 | 44.48 | $42.65 | 709800 |
| 2024-06-18 | 44.78 | $42.98 | 668900 |
| 2024-06-17 | 45.06 | $41.29 | 622200 |
| 2024-06-14 | 45.52 | $40.65 | 784800 |
| 2024-06-13 | 46.04 | $42.32 | 822700 |
| 2024-06-12 | 46.42 | $43.38 | 602300 |
| 2024-06-11 | 46.71 | $42.43 | 1.1M |
| 2024-06-10 | 47.08 | $43.90 | 909700 |
| 2024-06-07 | 47.32 | $44.27 | 1.4M |
| 2024-06-06 | 47.51 | $44.95 | 3.8M |
| 2024-06-05 | 47.64 | $50.30 | 449200 |
| 2024-06-04 | 47.22 | $48.56 | 672600 |
| 2024-06-03 | 46.93 | $50.34 | 560200 |
| 2024-05-31 | 46.44 | $50.61 | 892000 |
| 2024-05-30 | 45.88 | $51.17 | 1.0M |
| 2024-05-29 | 45.23 | $48.09 | 533500 |
| 2024-05-28 | 44.83 | $48.03 | 594300 |
| 2024-05-24 | 44.41 | $48.07 | 801100 |
| 2024-05-23 | 43.96 | $46.01 | 944100 |
| 2024-05-22 | 43.69 | $45.10 | 1.2M |
| 2024-05-21 | 43.48 | $44.81 | 598600 |
| 2024-05-20 | 43.29 | $44.15 | 513200 |
| 2024-05-17 | 43.14 | $43.73 | 451800 |
| 2024-05-16 | 43.02 | $43.90 | 459900 |
| 2024-05-15 | 42.85 | $44.32 | 618400 |
| 2024-05-14 | 42.63 | $44.02 | 574800 |
| 2024-05-13 | 42.42 | $43.29 | 472500 |
| 2024-05-10 | 42.25 | $43.17 | 677800 |
| 2024-05-09 | 42.08 | $44.10 | 679800 |
| 2024-05-08 | 41.80 | $43.77 | 827100 |
| 2024-05-07 | 41.52 | $42.27 | 778000 |
| 2024-05-06 | 41.37 | $42.00 | 963900 |
| 2024-05-03 | 41.24 | $42.89 | 892600 |
| 2024-05-02 | 41.01 | $42.64 | 825900 |
| 2024-05-01 | 40.79 | $41.10 | 501500 |
| 2024-04-30 | 40.72 | $41.32 | 663000 |
| 2024-04-29 | 40.63 | $42.39 | 542300 |
| 2024-04-26 | 40.43 | $41.78 | 570600 |
| 2024-04-25 | 40.27 | $41.28 | 866100 |
| 2024-04-24 | 40.14 | $41.81 | 598500 |
| 2024-04-23 | 39.94 | $41.74 | 793100 |
| 2024-04-22 | 39.72 | $40.89 | 520500 |
| 2024-04-19 | 39.58 | $39.80 | 590800 |
| 2024-04-18 | 39.52 | $39.46 | 546400 |
| 2024-04-17 | 39.49 | $40.29 | 683700 |
| 2024-04-16 | 39.37 | $39.09 | 479300 |
| 2024-04-15 | 39.36 | $39.06 | 600600 |
| 2024-04-12 | 39.34 | $39.35 | 487600 |
| 2024-04-11 | 39.28 | $39.83 | 464000 |
| 2024-04-10 | 39.17 | $38.64 | 496700 |
| 2024-04-09 | 39.17 | $38.81 | 704400 |
| 2024-04-08 | 39.15 | $40.04 | 814000 |
| 2024-04-05 | 38.99 | $40.06 | 742200 |
| 2024-04-04 | 38.83 | $39.80 | 1.3M |
| 2024-04-03 | 38.67 | $42.20 | 876400 |
| 2024-04-02 | 38.26 | $40.83 | 1.1M |
| 2024-04-01 | 37.95 | $40.87 | 1.9M |
| 2024-03-28 | 37.61 | $38.46 | 696700 |
| 2024-03-27 | 37.49 | $37.45 | 411000 |
| 2024-03-26 | 37.46 | $37.01 | 574100 |
| 2024-03-25 | 37.47 | $37.67 | 558300 |
| 2024-03-22 | 37.40 | $38.04 | 630300 |
| 2024-03-21 | 37.29 | $38.25 | 659900 |
| 2024-03-20 | 37.15 | $37.32 | 565900 |
| 2024-03-19 | 37.09 | $37.68 | 440700 |
| 2024-03-18 | 36.97 | $37.19 | 554300 |
| 2024-03-15 | 36.89 | $37.71 | 2.1M |
| 2024-03-14 | 36.75 | $37.39 | 558200 |
| 2024-03-13 | 36.64 | $37.89 | 647100 |
| 2024-03-12 | 36.47 | $37.63 | 704400 |
| 2024-03-11 | 36.31 | $37.78 | 646800 |
| 2024-03-08 | 36.12 | $37.58 | 770100 |
| 2024-03-07 | 35.95 | $37.62 | 614200 |
| 2024-03-06 | 35.76 | $36.56 | 648200 |
| 2024-03-05 | 35.67 | $36.12 | 892800 |
| 2024-03-04 | 35.62 | $34.93 | 1.1M |
| 2024-03-01 | 35.68 | $36.23 | 771500 |
| 2024-02-29 | 35.63 | $36.15 | 762500 |
| 2024-02-28 | 35.59 | $36.12 | 573500 |
| 2024-02-27 | 35.57 | $35.58 | 708800 |
| 2024-02-26 | 35.62 | $36.23 | 790100 |
| 2024-02-23 | 35.61 | $35.85 | 570900 |
| 2024-02-22 | 35.67 | $35.66 | 751700 |
| 2024-02-21 | 35.78 | $35.33 | 923000 |
| 2024-02-20 | 35.95 | $33.86 | 1.2M |
| 2024-02-16 | 36.29 | $34.99 | 772800 |
| 2024-02-15 | 36.56 | $35.40 | 1.1M |
| 2024-02-14 | 36.81 | $36.16 | 631800 |
| 2024-02-13 | 37.02 | $35.48 | 577200 |
| 2024-02-12 | 37.32 | $35.71 | 939500 |
| 2024-02-09 | 37.64 | $35.00 | 938700 |
| 2024-02-08 | 38.05 | $36.03 | 776800 |
| 2024-02-07 | 38.40 | $35.78 | 1.1M |
| 2024-02-06 | 38.82 | $35.88 | 1.5M |
| 2024-02-05 | 39.29 | $34.93 | 1.8M |
| 2024-02-02 | 39.91 | $35.56 | 1.8M |
| 2024-02-01 | 40.52 | $38.13 | 2.7M |
| 2024-01-31 | 40.92 | $37.44 | 1.6M |
| 2024-01-30 | 41.42 | $38.88 | 1.3M |
| 2024-01-29 | 41.81 | $38.71 | 1.2M |
| 2024-01-26 | 42.24 | $39.33 | 2.1M |
| 2024-01-25 | 42.64 | $41.06 | 1.7M |
| 2024-01-24 | 42.90 | $42.47 | 804400 |
| 2024-01-23 | 43.05 | $40.85 | 984400 |
| 2024-01-22 | 43.37 | $40.97 | 777800 |
| 2024-01-19 | 43.70 | $41.92 | 992300 |
| 2024-01-18 | 43.95 | $41.33 | 1.2M |
| 2024-01-17 | 44.26 | $42.06 | 1.5M |
| 2024-01-16 | 44.51 | $40.98 | 982700 |
| 2024-01-12 | 44.87 | $42.53 | 982400 |
| 2024-01-11 | 45.06 | $41.22 | 2.3M |
| 2024-01-10 | 45.36 | $44.06 | 1.1M |
| 2024-01-09 | 45.35 | $45.95 | 1.2M |
| 2024-01-08 | 45.14 | $47.44 | 1.1M |
| 2024-01-05 | 44.75 | $47.80 | 1.5M |
| 2024-01-04 | 44.29 | $46.85 | 1.3M |
| 2024-01-03 | 43.91 | $45.55 | 673900 |
| 2024-01-02 | 43.65 | $43.76 | 661800 |
| 2023-12-29 | 43.56 | $43.87 | 691800 |
| 2023-12-28 | 43.45 | $44.29 | 536900 |
| 2023-12-27 | 43.29 | $45.83 | 563400 |
| 2023-12-26 | 42.96 | $46.33 | 491800 |
| 2023-12-22 | 42.58 | $46.44 | 550200 |
| 2023-12-21 | 42.17 | $45.56 | 540200 |
| 2023-12-20 | 41.83 | $44.54 | 1.0M |
| 2023-12-19 | 41.58 | $44.49 | 618000 |
| 2023-12-18 | 41.33 | $43.63 | 930700 |
| 2023-12-15 | 41.13 | $42.78 | 2.0M |
| 2023-12-14 | 40.99 | $40.68 | 1.1M |
| 2023-12-13 | 41.03 | $39.48 | 865100 |
| 2023-12-12 | 41.18 | $38.00 | 1.1M |
| 2023-12-11 | 41.46 | $37.55 | 1.3M |
| 2023-12-08 | 41.78 | $39.36 | 1.0M |
| 2023-12-07 | 41.91 | $38.69 | 2.0M |
| 2023-12-06 | 42.09 | $42.47 | 751800 |
| 2023-12-05 | 41.88 | $44.04 | 629800 |
| 2023-12-04 | 41.50 | $44.25 | 783800 |
| 2023-12-01 | 41.06 | $43.74 | 766400 |
| 2023-11-30 | 40.65 | $42.36 | 959000 |
| 2023-11-29 | 40.33 | $41.65 | 1.3M |
| 2023-11-28 | 40.04 | $42.23 | 1.1M |
| 2023-11-27 | 39.63 | $44.14 | 935200 |
| 2023-11-24 | 38.98 | $44.05 | 502300 |
| 2023-11-22 | 38.28 | $42.30 | 820200 |
| 2023-11-21 | 37.70 | $41.99 | 760400 |
| 2023-11-20 | 37.09 | $42.72 | 1.7M |
| 2023-11-17 | 36.36 | $39.09 | 1.2M |
| 2023-11-16 | 35.92 | $37.37 | 466900 |
| 2023-11-15 | 35.62 | $37.21 | 785000 |
| 2023-11-14 | 35.30 | $37.00 | 885000 |
| 2023-11-13 | 34.97 | $37.32 | 988500 |
| 2023-11-10 | 34.59 | $36.19 | 712000 |
| 2023-11-09 | 34.28 | $35.38 | 554800 |
| 2023-11-08 | 34.02 | $35.80 | 865500 |
| 2023-11-07 | 33.71 | $36.98 | 945700 |
| 2023-11-06 | 33.25 | $37.72 | 1.4M |
| 2023-11-03 | 32.68 | $38.07 | 1.5M |
| 2023-11-02 | 32.03 | $38.79 | 1.9M |
| 2023-11-01 | 31.27 | $34.77 | 1.4M |
| 2023-10-31 | 30.85 | $31.97 | 850400 |
| 2023-10-30 | 30.67 | $30.37 | 650500 |
| 2023-10-27 | 30.64 | $31.52 | 488400 |
| 2023-10-26 | 30.48 | $31.75 | 1.1M |
| 2023-10-25 | 30.29 | $31.22 | 684600 |
| 2023-10-24 | 30.14 | $31.16 | 695600 |
| 2023-10-23 | 29.99 | $30.40 | 724600 |
| 2023-10-20 | 29.90 | $30.05 | 753400 |
| 2023-10-19 | 29.85 | $29.62 | 870600 |
| 2023-10-18 | 29.83 | $31.15 | 1.2M |
| 2023-10-17 | 29.64 | $31.07 | 742600 |
| 2023-10-16 | 29.45 | $30.98 | 729500 |
| 2023-10-13 | 29.25 | $30.49 | 559900 |
| 2023-10-12 | 29.08 | $30.40 | 639300 |
| 2023-10-11 | 28.91 | $30.84 | 517800 |
| 2023-10-10 | 28.68 | $30.66 | 920600 |
| 2023-10-09 | 28.45 | $29.64 | 880200 |
| 2023-10-06 | 28.31 | $29.06 | 872600 |
| 2023-10-05 | 28.22 | $28.16 | 770000 |
| 2023-10-04 | 28.22 | $26.82 | 1.0M |
| 2023-10-03 | 28.35 | $26.69 | 1.4M |
| 2023-10-02 | 28.49 | $28.74 | 1.9M |
| 2023-09-29 | 28.43 | $28.73 | 889000 |
| 2023-09-28 | 28.36 | $29.25 | 738000 |
| 2023-09-27 | 28.22 | $29.06 | 493400 |
| 2023-09-26 | 28.08 | $29.17 | 769500 |
| 2023-09-25 | 27.92 | $29.47 | 775400 |
| 2023-09-22 | 27.70 | $29.38 | 1.1M |
| 2023-09-21 | 27.47 | $28.14 | 693600 |
| 2023-09-20 | 27.34 | $27.61 | 669800 |
| 2023-09-19 | 27.26 | $27.41 | 693100 |
| 2023-09-18 | 27.19 | $28.01 | 847200 |
| 2023-09-15 | 27.04 | $27.28 | 1.2M |
| 2023-09-14 | 26.95 | $27.43 | 706000 |
| 2023-09-13 | 26.83 | $27.35 | 643600 |
| 2023-09-12 | 26.71 | $27.80 | 659100 |
| 2023-09-11 | 26.54 | $28.08 | 695700 |
| 2023-09-08 | 26.32 | $27.96 | 568600 |
| 2023-09-07 | 26.11 | $28.33 | 599300 |
| 2023-09-06 | 25.86 | $27.70 | 426600 |
| 2023-09-05 | 25.67 | $27.34 | 588700 |
| 2023-09-01 | 25.53 | $27.09 | 674200 |
| 2023-08-31 | 25.42 | $25.80 | 492200 |
| 2023-08-30 | 25.43 | $25.30 | 388100 |
| 2023-08-29 | 25.51 | $25.37 | 238300 |
| 2023-08-28 | 25.61 | $25.22 | 302700 |
| 2023-08-25 | 25.74 | $24.96 | 287500 |
| 2023-08-24 | 25.91 | $25.21 | 434800 |
| 2023-08-23 | 26.07 | $25.76 | 425200 |
| 2023-08-22 | 26.20 | $25.67 | 451600 |
| 2023-08-21 | 26.33 | $24.97 | 530000 |
| 2023-08-18 | 26.55 | $24.61 | 456000 |
| 2023-08-17 | 26.80 | $24.62 | 350300 |
| 2023-08-16 | 27.06 | $24.66 | 526800 |
| 2023-08-15 | 27.33 | $25.61 | 770600 |
| 2023-08-14 | 27.50 | $24.82 | 1.1M |
| 2023-08-11 | 27.74 | $25.44 | 912100 |
| 2023-08-10 | 27.92 | $26.24 | 784500 |
| 2023-08-09 | 28.02 | $27.63 | 1.0M |
| 2023-08-08 | 27.98 | $28.36 | 899000 |
| 2023-08-07 | 27.86 | $29.16 | 1.0M |
| 2023-08-04 | 27.65 | $28.33 | 863300 |
| 2023-08-03 | 27.51 | $27.95 | 897600 |
| 2023-08-02 | 27.39 | $28.22 | 1.3M |
| 2023-08-01 | 27.23 | $29.54 | 1.1M |
| 2023-07-31 | 26.94 | $29.74 | 824300 |
| 2023-07-28 | 26.60 | $29.19 | 875300 |
| 2023-07-27 | 26.30 | $28.24 | 1.0M |
| 2023-07-26 | 26.07 | $27.57 | 467000 |
| 2023-07-25 | 25.89 | $27.35 | 499900 |
| 2023-07-24 | 25.71 | $27.16 | 980000 |
| 2023-07-21 | 25.53 | $25.68 | 525500 |
| 2023-07-20 | 25.50 | $26.17 | 514500 |
| 2023-07-19 | 25.41 | $26.18 | 519000 |
| 2023-07-18 | 25.31 | $24.93 | 339700 |
| 2023-07-17 | 25.33 | $24.70 | 321000 |
| 2023-07-14 | 25.37 | $24.53 | 668000 |
| 2023-07-13 | 25.43 | $25.70 | 376900 |
| 2023-07-12 | 25.36 | $25.68 | 330900 |
| 2023-07-11 | 25.29 | $25.93 | 470800 |
| 2023-07-10 | 25.19 | $25.71 | 421600 |
| 2023-07-07 | 25.09 | $26.22 | 375000 |
| 2023-07-06 | 24.94 | $25.71 | 456600 |
| 2023-07-05 | 24.82 | $26.07 | 477800 |
| 2023-07-03 | 24.65 | $25.96 | 264600 |
| 2023-06-30 | 24.48 | $25.65 | 491100 |
| 2023-06-29 | 24.34 | $25.17 | 402200 |
| 2023-06-28 | 24.23 | $24.40 | 399100 |
| 2023-06-27 | 24.19 | $24.06 | 391200 |
| 2023-06-26 | 24.19 | $24.01 | 419300 |
| 2023-06-23 | 24.19 | $24.17 | 1.3M |
| 2023-06-22 | 24.17 | $25.13 | 351900 |
| 2023-06-21 | 24.05 | $24.83 | 525500 |
| 2023-06-20 | 23.96 | $24.32 | 431500 |
| 2023-06-16 | 23.91 | $24.47 | 899700 |
| 2023-06-15 | 23.84 | $24.85 | 386800 |
| 2023-06-14 | 23.72 | $24.46 | 499200 |
| 2023-06-13 | 23.63 | $24.19 | 583800 |
| 2023-06-12 | 23.54 | $23.40 | 481600 |
| 2023-06-09 | 23.53 | $23.64 | 381100 |
| 2023-06-08 | 23.48 | $23.46 | 464400 |
| 2023-06-07 | 23.44 | $23.55 | 418700 |
| 2023-06-06 | 23.39 | $23.20 | 509600 |
| 2023-06-05 | 23.36 | $23.39 | 415100 |
| 2023-06-02 | 23.30 | $24.08 | 446600 |
| 2023-06-01 | 23.17 | $23.99 | 449400 |
| 2023-05-31 | 23.04 | $23.08 | 762100 |
| 2023-05-30 | 22.99 | $23.37 | 482500 |
| 2023-05-26 | 22.90 | $24.28 | 462500 |
| 2023-05-25 | 22.72 | $24.33 | 803600 |
| 2023-05-24 | 22.53 | $23.32 | 714400 |
| 2023-05-23 | 22.42 | $23.85 | 554900 |
| 2023-05-22 | 22.25 | $24.09 | 659600 |
| 2023-05-19 | 22.05 | $23.79 | 713200 |
| 2023-05-18 | 21.86 | $22.50 | 510800 |
| 2023-05-17 | 21.80 | $21.93 | 471900 |
| 2023-05-16 | 21.79 | $21.27 | 352000 |
| 2023-05-15 | 21.85 | $21.79 | 403000 |
| 2023-05-12 | 21.86 | $21.79 | 365800 |
| 2023-05-11 | 21.87 | $21.92 | 495800 |
| 2023-05-10 | 21.86 | $21.88 | 388500 |
| 2023-05-09 | 21.86 | $21.48 | 763700 |
| 2023-05-08 | 21.88 | $22.25 | 1.1M |
| 2023-05-05 | 21.82 | $21.11 | 768100 |
| 2023-05-04 | 21.86 | $21.90 | 825300 |
| 2023-05-03 | 21.82 | $21.98 | 896900 |
| 2023-05-02 | 21.76 | $21.88 | 1.0M |
| 2023-05-01 | 21.70 | $22.36 | 1.4M |
| 2023-04-28 | 21.59 | $22.22 | 870200 |
| 2023-04-27 | 21.47 | $21.94 | 481100 |
| 2023-04-26 | 21.37 | $21.62 | 418200 |
| 2023-04-25 | 21.30 | $21.55 | 354300 |
| 2023-04-24 | 21.23 | $22.34 | 310400 |
| 2023-04-21 | 21.08 | $21.88 | 352000 |
| 2023-04-20 | 20.97 | $21.69 | 428000 |
| 2023-04-19 | 20.88 | $21.56 | 521100 |
| 2023-04-18 | 20.79 | $22.43 | 323900 |
| 2023-04-17 | 20.62 | $22.36 | 478800 |
| 2023-04-14 | 20.44 | $21.66 | 424900 |
| 2023-04-13 | 20.32 | $21.23 | 584000 |
| 2023-04-12 | 20.23 | $20.75 | 464800 |
| 2023-04-11 | 20.20 | $20.15 | 663100 |
| 2023-04-10 | 20.22 | $19.79 | 620900 |
| 2023-04-06 | 20.29 | $19.65 | 331200 |
| 2023-04-05 | 20.38 | $20.02 | 686400 |
| 2023-04-04 | 20.44 | $20.02 | 562900 |
| 2023-04-03 | 20.52 | $19.82 | 520800 |
| 2023-03-31 | 20.62 | $19.94 | 749900 |
| 2023-03-30 | 20.73 | $19.52 | 862800 |
| 2023-03-29 | 20.89 | $20.58 | 419500 |
| 2023-03-28 | 20.96 | $20.74 | 402300 |
| 2023-03-27 | 21.02 | $20.74 | 491000 |
| 2023-03-24 | 21.08 | $20.66 | 408500 |
| 2023-03-23 | 21.16 | $20.66 | 574800 |
| 2023-03-22 | 21.25 | $21.49 | 498000 |
| 2023-03-21 | 21.26 | $21.81 | 585800 |
| 2023-03-20 | 21.24 | $20.49 | 496600 |
| 2023-03-17 | 21.35 | $19.52 | 909400 |
| 2023-03-16 | 21.56 | $20.25 | 591500 |
| 2023-03-15 | 21.71 | $20.09 | 848000 |
| 2023-03-14 | 21.89 | $21.53 | 535800 |
| 2023-03-13 | 21.94 | $20.65 | 791500 |
| 2023-03-10 | 22.09 | $21.24 | 622400 |
| 2023-03-09 | 22.18 | $22.09 | 488100 |
| 2023-03-08 | 22.19 | $22.46 | 514800 |
| 2023-03-07 | 22.17 | $22.06 | 558900 |
| 2023-03-06 | 22.18 | $22.13 | 625800 |
| 2023-03-03 | 22.18 | $22.49 | 500900 |
| 2023-03-02 | 22.15 | $22.29 | 559500 |
| 2023-03-01 | 22.14 | $22.56 | 494600 |
| 2023-02-28 | 22.09 | $21.95 | 1.4M |
| 2023-02-27 | 22.08 | $22.19 | 526500 |
| 2023-02-24 | 22.03 | $21.89 | 558200 |
| 2023-02-23 | 22.00 | $22.27 | 540600 |
| 2023-02-22 | 21.91 | $21.47 | 616900 |
| 2023-02-21 | 21.88 | $21.93 | 822000 |
| 2023-02-17 | 21.79 | $21.69 | 605900 |
| 2023-02-16 | 21.70 | $22.20 | 616300 |
| 2023-02-15 | 21.54 | $22.26 | 616200 |
| 2023-02-14 | 21.36 | $22.16 | 915100 |
| 2023-02-13 | 21.17 | $23.34 | 1.5M |
| 2023-02-10 | 20.83 | $22.51 | 661500 |
| 2023-02-09 | 20.56 | $22.36 | 647700 |
| 2023-02-08 | 20.27 | $22.06 | 550000 |
| 2023-02-07 | 19.98 | $21.97 | 680300 |
| 2023-02-06 | 19.67 | $21.74 | 923000 |
| 2023-02-03 | 19.36 | $22.26 | 1.2M |
| 2023-02-02 | 18.97 | $22.06 | 915000 |
| 2023-02-01 | 18.58 | $22.12 | 2.1M |
| 2023-01-31 | 18.16 | $19.85 | 525600 |
| 2023-01-30 | 17.96 | $19.49 | 659300 |
| 2023-01-27 | 17.79 | $18.64 | 525100 |
| 2023-01-26 | 17.70 | $18.32 | 544100 |
| 2023-01-25 | 17.64 | $18.05 | 435400 |
| 2023-01-24 | 17.62 | $17.75 | 446700 |
| 2023-01-23 | 17.63 | $18.14 | 360400 |
| 2023-01-20 | 17.62 | $18.44 | 374600 |
| 2023-01-19 | 17.58 | $18.00 | 854600 |
| 2023-01-18 | 17.59 | $17.36 | 726200 |
| 2023-01-17 | 17.66 | $17.98 | 464400 |
| 2023-01-13 | 17.69 | $17.83 | 396000 |
| 2023-01-12 | 17.73 | $17.31 | 420200 |
| 2023-01-11 | 17.84 | $16.83 | 470800 |
| 2023-01-10 | 18.01 | $16.40 | 769800 |
| 2023-01-09 | 18.22 | $16.58 | 715400 |
| 2023-01-06 | 18.43 | $16.36 | 689600 |
| 2023-01-05 | 18.67 | $15.96 | 1.1M |
| 2023-01-04 | 18.96 | $17.46 | 827100 |
| 2023-01-03 | 19.12 | $18.16 | 628000 |
| 2022-12-30 | 19.23 | $18.95 | 492800 |
| 2022-12-29 | 19.26 | $19.10 | 363200 |
| 2022-12-28 | 19.28 | $18.78 | 466500 |
| 2022-12-27 | 19.34 | $19.62 | 241800 |
| 2022-12-23 | 19.31 | $19.52 | 280800 |
| 2022-12-22 | 19.29 | $19.13 | 371000 |
| 2022-12-21 | 19.31 | $19.71 | 299900 |
| 2022-12-20 | 19.27 | $19.44 | 287600 |
| 2022-12-19 | 19.26 | $19.07 | 484300 |
| 2022-12-16 | 19.28 | $19.17 | 893500 |
| 2022-12-15 | 19.30 | $19.21 | 388700 |
| 2022-12-14 | 19.30 | $19.28 | 622200 |
| 2022-12-13 | 19.31 | $20.34 | 752800 |
| 2022-12-12 | 19.20 | $19.12 | 514100 |
| 2022-12-09 | 19.21 | $18.49 | 684300 |
| 2022-12-08 | 19.27 | $18.60 | 459400 |
| 2022-12-07 | 19.32 | $18.60 | 578000 |
| 2022-12-06 | 19.37 | $18.87 | 651600 |
| 2022-12-05 | 19.40 | $19.53 | 721600 |
| 2022-12-02 | 19.36 | $20.49 | 412000 |
| 2022-12-01 | 19.23 | $19.86 | 520500 |
| 2022-11-30 | 19.15 | $19.47 | 1.0M |
| 2022-11-29 | 19.10 | $19.58 | 740600 |
| 2022-11-28 | 19.04 | $18.87 | 346300 |
| 2022-11-25 | 19.03 | $19.36 | 173200 |
| 2022-11-23 | 18.97 | $19.47 | 365100 |
| 2022-11-22 | 18.88 | $19.60 | 445800 |
| 2022-11-21 | 18.77 | $19.30 | 417700 |
| 2022-11-18 | 18.67 | $19.13 | 397900 |
| 2022-11-17 | 18.57 | $19.35 | 411000 |
| 2022-11-16 | 18.43 | $18.71 | 394300 |
| 2022-11-15 | 18.33 | $19.26 | 606500 |
| 2022-11-14 | 18.17 | $18.67 | 601700 |
| 2022-11-11 | 18.05 | $18.62 | 431100 |
| 2022-11-10 | 17.91 | $18.21 | 712200 |
| 2022-11-09 | 17.80 | $17.84 | 618500 |
| 2022-11-08 | 17.71 | $18.82 | 715300 |
| 2022-11-07 | 17.50 | $19.01 | 598800 |
| 2022-11-04 | 17.26 | $18.85 | 837600 |
| 2022-11-03 | 17.00 | $19.43 | 1.1M |
| 2022-11-02 | 16.67 | $18.84 | 1.1M |
| 2022-11-01 | 16.38 | $18.57 | 920200 |
| 2022-10-31 | 16.08 | $18.07 | 740600 |
| 2022-10-28 | 15.82 | $17.57 | 776100 |
| 2022-10-27 | 15.59 | $16.98 | 633100 |
| 2022-10-26 | 15.39 | $16.20 | 333600 |
| 2022-10-25 | 15.26 | $16.49 | 498300 |
| 2022-10-24 | 15.09 | $16.02 | 431000 |
| 2022-10-21 | 14.95 | $15.76 | 303900 |
| 2022-10-20 | 14.82 | $15.58 | 432400 |
| 2022-10-19 | 14.71 | $15.75 | 434100 |
| 2022-10-18 | 14.57 | $15.68 | 394800 |
| 2022-10-17 | 14.43 | $15.53 | 440800 |
| 2022-10-14 | 14.30 | $14.96 | 368100 |
| 2022-10-13 | 14.22 | $14.95 | 435100 |
| 2022-10-12 | 14.13 | $14.52 | 307200 |
| 2022-10-11 | 14.10 | $14.29 | 288800 |
| 2022-10-10 | 14.08 | $14.27 | 327300 |
| 2022-10-07 | 14.07 | $14.51 | 621900 |
| 2022-10-06 | 14.04 | $14.51 | 455500 |
| 2022-10-05 | 14.00 | $14.28 | 360900 |
| 2022-10-04 | 13.98 | $14.36 | 517700 |
| 2022-10-03 | 13.96 | $13.91 | 734400 |
| 2022-09-30 | 13.98 | $13.57 | 565300 |
| 2022-09-29 | 14.04 | $13.63 | 756400 |
| 2022-09-28 | 14.10 | $14.18 | 665700 |
| 2022-09-27 | 14.10 | $13.57 | 556700 |
| 2022-09-26 | 14.17 | $13.02 | 625000 |
| 2022-09-23 | 14.30 | $13.07 | 1.1M |
| 2022-09-22 | 14.45 | $14.73 | 681900 |
| 2022-09-21 | 14.43 | $14.32 | 492400 |
| 2022-09-20 | 14.46 | $14.19 | 469100 |
| 2022-09-19 | 14.51 | $14.26 | 413000 |
| 2022-09-16 | 14.55 | $13.96 | 1.4M |
| 2022-09-15 | 14.63 | $14.73 | 455300 |
| 2022-09-14 | 14.64 | $14.95 | 540700 |
| 2022-09-13 | 14.63 | $14.63 | 487200 |
| 2022-09-12 | 14.65 | $14.78 | 498000 |
| 2022-09-09 | 14.66 | $14.52 | 450900 |
| 2022-09-08 | 14.70 | $13.79 | 451800 |
| 2022-09-07 | 14.83 | $13.96 | 771400 |
| 2022-09-06 | 14.95 | $14.55 | 753400 |
| 2022-09-02 | 15.03 | $14.56 | 461400 |
| 2022-09-01 | 15.10 | $14.05 | 543600 |
| 2022-08-31 | 15.23 | $14.55 | 745400 |
| 2022-08-30 | 15.33 | $14.12 | 1.1M |
| 2022-08-29 | 15.47 | $15.48 | 933300 |
| 2022-08-26 | 15.49 | $15.45 | 339800 |
| 2022-08-25 | 15.52 | $15.36 | 389000 |
| 2022-08-24 | 15.56 | $15.20 | 400700 |
| 2022-08-23 | 15.62 | $15.37 | 532500 |
| 2022-08-22 | 15.67 | $15.44 | 509300 |
| 2022-08-19 | 15.71 | $15.09 | 479900 |
| 2022-08-18 | 15.79 | $15.59 | 405500 |
| 2022-08-17 | 15.83 | $15.05 | 527000 |
| 2022-08-16 | 15.93 | $14.79 | 664100 |
| 2022-08-15 | 16.05 | $15.34 | 703200 |
| 2022-08-12 | 16.13 | $15.42 | 751400 |
| 2022-08-11 | 16.20 | $16.68 | 751200 |
| 2022-08-10 | 16.14 | $16.35 | 783100 |
| 2022-08-09 | 16.10 | $16.47 | 742100 |
| 2022-08-08 | 16.04 | $15.93 | 611900 |
| 2022-08-05 | 16.03 | $15.70 | 491300 |
| 2022-08-04 | 16.03 | $15.31 | 757800 |
| 2022-08-03 | 16.07 | $16.21 | 621800 |
| 2022-08-02 | 16.01 | $16.78 | 539100 |
| 2022-08-01 | 15.88 | $16.41 | 566800 |
| 2022-07-29 | 15.78 | $16.12 | 495200 |
| 2022-07-28 | 15.71 | $15.93 | 574800 |
| 2022-07-27 | 15.65 | $16.42 | 525400 |
| 2022-07-26 | 15.54 | $16.46 | 626900 |
| 2022-07-25 | 15.42 | $16.32 | 336300 |
| 2022-07-22 | 15.31 | $15.72 | 373800 |
| 2022-07-21 | 15.25 | $16.27 | 315700 |
| 2022-07-20 | 15.12 | $16.33 | 316800 |
| 2022-07-19 | 14.99 | $16.21 | 538900 |
| 2022-07-18 | 14.86 | $15.77 | 579900 |
| 2022-07-15 | 14.77 | $15.27 | 285800 |
| 2022-07-14 | 14.73 | $14.84 | 378200 |
| 2022-07-13 | 14.73 | $14.80 | 373000 |
| 2022-07-12 | 14.74 | $14.30 | 384500 |
| 2022-07-11 | 14.81 | $14.57 | 239400 |
| 2022-07-08 | 14.87 | $14.65 | 293700 |
| 2022-07-07 | 14.93 | $14.53 | 533300 |
| 2022-07-06 | 15.02 | $13.92 | 562600 |
| 2022-07-05 | 15.19 | $14.53 | 567200 |
| 2022-07-01 | 15.32 | $14.96 | 399400 |
| 2022-06-30 | 15.42 | $15.20 | 410000 |
| 2022-06-29 | 15.51 | $15.30 | 510700 |
| 2022-06-28 | 15.60 | $15.44 | 343000 |
| 2022-06-27 | 15.68 | $15.37 | 494900 |
| 2022-06-24 | 15.77 | $14.69 | 848900 |
| 2022-06-23 | 15.94 | $14.00 | 764300 |
| 2022-06-22 | 16.18 | $14.79 | 644200 |
| 2022-06-21 | 16.35 | $15.47 | 565600 |
| 2022-06-17 | 16.46 | $14.43 | 1.5M |
| 2022-06-16 | 16.68 | $15.05 | 672100 |
| 2022-06-15 | 16.83 | $15.60 | 910600 |
| 2022-06-14 | 16.94 | $15.95 | 493300 |
| 2022-06-13 | 17.01 | $15.74 | 810800 |
| 2022-06-10 | 17.10 | $16.86 | 631600 |
| 2022-06-09 | 17.09 | $16.65 | 813000 |
| 2022-06-08 | 17.10 | $17.53 | 548700 |
| 2022-06-07 | 17.03 | $18.10 | 530600 |
| 2022-06-06 | 16.90 | $18.13 | 771900 |
| 2022-06-03 | 16.77 | $18.07 | 724700 |
| 2022-06-02 | 16.63 | $17.68 | 737700 |
| 2022-06-01 | 16.53 | $18.09 | 937400 |
| 2022-05-31 | 16.37 | $17.00 | 1.3M |
| 2022-05-27 | 16.30 | $16.86 | 659600 |
| 2022-05-26 | 16.23 | $16.28 | 685700 |
| 2022-05-25 | 16.22 | $16.59 | 440000 |
| 2022-05-24 | 16.17 | $16.02 | 436300 |
| 2022-05-23 | 16.16 | $16.02 | 691900 |
| 2022-05-20 | 16.15 | $15.81 | 462000 |
| 2022-05-19 | 16.15 | $15.60 | 643300 |
| 2022-05-18 | 16.17 | $15.30 | 727000 |
| 2022-05-17 | 16.22 | $15.55 | 786100 |
| 2022-05-16 | 16.24 | $16.07 | 868700 |
| 2022-05-13 | 16.22 | $15.36 | 1.2M |
| 2022-05-12 | 16.26 | $17.73 | 1.3M |
| 2022-05-11 | 16.07 | $17.90 | 862200 |
| 2022-05-10 | 15.85 | $18.15 | 1.6M |
| 2022-05-09 | 15.60 | $16.86 | 1.4M |
| 2022-05-06 | 15.46 | $17.32 | 1.1M |
| 2022-05-05 | 15.26 | $17.26 | 1.5M |
| 2022-05-04 | 15.06 | $15.43 | 367400 |
| 2022-05-03 | 15.03 | $15.04 | 303800 |
| 2022-05-02 | 15.03 | $14.60 | 423200 |
| 2022-04-29 | 15.08 | $14.72 | 307800 |
| 2022-04-28 | 15.11 | $15.27 | 528700 |
| 2022-04-27 | 15.09 | $14.84 | 600800 |
| 2022-04-26 | 15.11 | $14.38 | 534000 |
| 2022-04-25 | 15.16 | $14.20 | 755400 |
| 2022-04-22 | 15.24 | $14.86 | 515000 |
| 2022-04-21 | 15.26 | $15.02 | 559700 |
| 2022-04-20 | 15.25 | $15.70 | 469900 |
| 2022-04-19 | 15.16 | $15.66 | 597800 |
| 2022-04-18 | 15.08 | $16.02 | 640600 |
| 2022-04-14 | 14.94 | $15.77 | 431500 |
| 2022-04-13 | 14.82 | $15.55 | 648600 |
| 2022-04-12 | 14.71 | $15.44 | 581400 |
| 2022-04-11 | 14.60 | $15.18 | 767500 |
| 2022-04-08 | 14.51 | $15.37 | 867200 |
| 2022-04-07 | 14.39 | $15.08 | 853400 |
| 2022-04-06 | 14.30 | $14.84 | 1.3M |
| 2022-04-05 | 14.22 | $14.77 | 726500 |
| 2022-04-04 | 14.15 | $14.36 | 550900 |
| 2022-04-01 | 14.12 | $14.74 | 561700 |
| 2022-03-31 | 14.05 | $14.49 | 702100 |
| 2022-03-30 | 14.00 | $14.21 | 381800 |
| 2022-03-29 | 13.98 | $14.11 | 933600 |
| 2022-03-28 | 13.97 | $14.65 | 567600 |
| 2022-03-25 | 13.90 | $14.86 | 847200 |
| 2022-03-24 | 13.81 | $14.02 | 347500 |
| 2022-03-23 | 13.79 | $13.71 | 285600 |
| 2022-03-22 | 13.80 | $13.54 | 567700 |
| 2022-03-21 | 13.82 | $13.93 | 478600 |
| 2022-03-18 | 13.79 | $13.64 | 877500 |
| 2022-03-17 | 13.79 | $13.82 | 284000 |
| 2022-03-16 | 13.77 | $13.54 | 375300 |
| 2022-03-15 | 13.77 | $13.01 | 521300 |
| 2022-03-14 | 13.82 | $13.39 | 336200 |
| 2022-03-11 | 13.83 | $13.98 | 312300 |
| 2022-03-10 | 13.77 | $14.19 | 357400 |
| 2022-03-09 | 13.69 | $13.94 | 418800 |
| 2022-03-08 | 13.62 | $14.32 | 652100 |
| 2022-03-07 | 13.51 | $14.46 | 841500 |
| 2022-03-04 | 13.38 | $14.29 | 861100 |
| 2022-03-03 | 13.25 | $14.14 | 283900 |
| 2022-03-02 | 13.13 | $14.28 | 524200 |
| 2022-03-01 | 12.98 | $13.99 | 398200 |
| 2022-02-28 | 12.85 | $13.78 | 490600 |
| 2022-02-25 | 12.74 | $13.51 | 299400 |
| 2022-02-24 | 12.64 | $13.16 | 455100 |
| 2022-02-23 | 12.57 | $12.93 | 303000 |
| 2022-02-22 | 12.51 | $12.68 | 503400 |
| 2022-02-18 | 12.48 | $12.58 | 280200 |
| 2022-02-17 | 12.45 | $12.73 | 305700 |
| 2022-02-16 | 12.40 | $12.81 | 258400 |
| 2022-02-15 | 12.34 | $12.54 | 296300 |
| 2022-02-14 | 12.31 | $12.56 | 329300 |
| 2022-02-11 | 12.29 | $12.65 | 234500 |
| 2022-02-10 | 12.26 | $12.44 | 298300 |
| 2022-02-09 | 12.25 | $12.45 | 390400 |
| 2022-02-08 | 12.26 | $12.39 | 417900 |
| 2022-02-07 | 12.27 | $12.81 | 584700 |
| 2022-02-04 | 12.26 | $12.42 | 618100 |
| 2022-02-03 | 12.28 | $12.19 | 448400 |
| 2022-02-02 | 12.33 | $12.17 | 400100 |
| 2022-02-01 | 12.39 | $12.13 | 411900 |
| 2022-01-31 | 12.46 | $11.89 | 435400 |
| 2022-01-28 | 12.56 | $12.04 | 278800 |
| 2022-01-27 | 12.64 | $12.11 | 431600 |
| 2022-01-26 | 12.72 | $11.72 | 390100 |
| 2022-01-25 | 12.85 | $12.13 | 527600 |
| 2022-01-24 | 12.94 | $11.43 | 602900 |
| 2022-01-21 | 13.10 | $11.55 | 522500 |
| 2022-01-20 | 13.25 | $12.02 | 579800 |
| 2022-01-19 | 13.36 | $12.56 | 489600 |
| 2022-01-18 | 13.42 | $13.05 | 492800 |
| 2022-01-14 | 13.43 | $13.44 | 255700 |
| 2022-01-13 | 13.40 | $13.37 | 548600 |
| 2022-01-12 | 13.37 | $14.30 | 531000 |
| 2022-01-11 | 13.25 | $14.27 | 788900 |
| 2022-01-10 | 13.12 | $13.74 | 555600 |
| 2022-01-07 | 13.03 | $13.87 | 463100 |
| 2022-01-06 | 12.93 | $13.46 | 403100 |
| 2022-01-05 | 12.86 | $13.61 | 484900 |
| 2022-01-04 | 12.78 | $13.53 | 614600 |
| 2022-01-03 | 12.69 | $13.07 | 325500 |
| 2021-12-31 | 12.64 | $12.69 | 162000 |
| 2021-12-30 | 12.63 | $12.68 | 226200 |
| 2021-12-29 | 12.62 | $12.82 | 142100 |
| 2021-12-28 | 12.59 | $12.75 | 147200 |
| 2021-12-27 | 12.57 | $12.71 | 162900 |
| 2021-12-23 | 12.55 | $12.66 | 163700 |
| 2021-12-22 | 12.53 | $12.93 | 288800 |
| 2021-12-21 | 12.49 | $12.52 | 222300 |
| 2021-12-20 | 12.49 | $12.27 | 393900 |
| 2021-12-17 | 12.52 | $12.55 | 1.0M |
| 2021-12-16 | 12.52 | $12.56 | 428000 |
| 2021-12-15 | 12.52 | $12.55 | 439100 |
| 2021-12-14 | 12.53 | $12.33 | 226700 |
| 2021-12-13 | 12.56 | $12.61 | 395800 |
| 2021-12-10 | 12.56 | $12.76 | 259900 |
| 2021-12-09 | 12.56 | $12.72 | 347300 |
| 2021-12-08 | 12.55 | $12.85 | 374400 |
| 2021-12-07 | 12.54 | $12.35 | 404600 |
| 2021-12-06 | 12.57 | $12.17 | 587100 |
| 2021-12-03 | 12.63 | $12.17 | 303600 |
| 2021-12-02 | 12.69 | $12.47 | 274200 |
| 2021-12-01 | 12.73 | $12.03 | 468900 |
| 2021-11-30 | 12.81 | $12.31 | 966300 |
| 2021-11-29 | 12.86 | $12.50 | 479500 |
| 2021-11-26 | 12.90 | $12.51 | 340900 |
| 2021-11-24 | 12.93 | $13.07 | 185700 |
| 2021-11-23 | 12.90 | $13.04 | 367400 |
| 2021-11-22 | 12.87 | $12.82 | 367000 |
| 2021-11-19 | 12.86 | $12.68 | 361200 |
| 2021-11-18 | 12.86 | $12.81 | 356600 |
| 2021-11-17 | 12.85 | $12.98 | 332600 |
| 2021-11-16 | 12.81 | $12.86 | 320700 |
| 2021-11-15 | 12.79 | $13.14 | 316600 |
| 2021-11-12 | 12.75 | $12.96 | 267100 |
| 2021-11-11 | 12.71 | $13.27 | 298400 |
| 2021-11-10 | 12.64 | $12.65 | 345900 |
| 2021-11-09 | 12.63 | $13.14 | 225800 |
| 2021-11-08 | 12.58 | $12.83 | 577700 |
| 2021-11-05 | 12.55 | $12.81 | 353400 |
| 2021-11-04 | 12.52 | $13.33 | 402400 |
| 2021-11-03 | 12.44 | $13.59 | 844000 |
| 2021-11-02 | 12.33 | $12.39 | 443000 |
| 2021-11-01 | 12.34 | $12.45 | 467800 |
| 2021-10-29 | 12.35 | $12.12 | 411600 |
| 2021-10-28 | 12.39 | $11.90 | 295400 |
| 2021-10-27 | 12.45 | $11.64 | 373500 |
| 2021-10-26 | 12.54 | $11.97 | 321600 |
| 2021-10-25 | 12.60 | $12.49 | 445800 |
| 2021-10-22 | 12.61 | $12.17 | 279700 |
| 2021-10-21 | 12.66 | $12.49 | 311400 |
| 2021-10-20 | 12.67 | $12.81 | 322400 |
| 2021-10-19 | 12.65 | $12.83 | 259400 |
| 2021-10-18 | 12.62 | $12.66 | 244300 |
| 2021-10-15 | 12.60 | $12.49 | 262400 |
| 2021-10-14 | 12.59 | $12.38 | 297500 |
| 2021-10-13 | 12.59 | $12.65 | 274300 |
| 2021-10-12 | 12.55 | $12.77 | 302100 |
| 2021-10-11 | 12.51 | $12.79 | 214400 |
| 2021-10-08 | 12.46 | $12.69 | 227100 |
| 2021-10-07 | 12.42 | $12.67 | 319600 |
| 2021-10-06 | 12.38 | $12.67 | 253400 |
| 2021-10-05 | 12.34 | $12.98 | 320700 |
| 2021-10-04 | 12.27 | $12.80 | 395300 |
| 2021-10-01 | 12.23 | $12.76 | 450400 |
| 2021-09-30 | 12.19 | $12.41 | 264300 |
| 2021-09-29 | 12.19 | $12.37 | 154200 |
| 2021-09-28 | 12.20 | $12.45 | 413700 |
| 2021-09-27 | 12.20 | $12.56 | 648800 |
| 2021-09-24 | 12.20 | $12.33 | 289000 |
| 2021-09-23 | 12.21 | $12.24 | 217300 |
| 2021-09-22 | 12.24 | $11.89 | 352600 |
| 2021-09-21 | 12.31 | $11.67 | 592900 |
| 2021-09-20 | 12.40 | $11.36 | 500300 |
| 2021-09-17 | 12.52 | $11.46 | 881100 |
| 2021-09-16 | 12.64 | $11.70 | 244700 |
| 2021-09-15 | 12.73 | $11.91 | 564600 |
| 2021-09-14 | 12.80 | $11.69 | 1.0M |
| 2021-09-13 | 12.89 | $12.63 | 312600 |
| 2021-09-10 | 12.89 | $12.57 | 260400 |
| 2021-09-09 | 12.90 | $12.87 | 337900 |
| 2021-09-08 | 12.87 | $12.75 | 300500 |
| 2021-09-07 | 12.85 | $13.21 | 338100 |
| 2021-09-03 | 12.78 | $13.56 | 213300 |
| 2021-09-02 | 12.68 | $13.56 | 353700 |
| 2021-09-01 | 12.57 | $13.48 | 202900 |
| 2021-08-31 | 12.47 | $13.22 | 215900 |
| 2021-08-30 | 12.39 | $12.96 | 227900 |
| 2021-08-27 | 12.33 | $13.29 | 401100 |
| 2021-08-26 | 12.24 | $12.61 | 180200 |
| 2021-08-25 | 12.22 | $12.69 | 280400 |
| 2021-08-24 | 12.18 | $12.61 | 338500 |
| 2021-08-23 | 12.15 | $12.26 | 349200 |
| 2021-08-20 | 12.15 | $11.78 | 414000 |
| 2021-08-19 | 12.20 | $11.67 | 486000 |
| 2021-08-18 | 12.26 | $11.69 | 482000 |
| 2021-08-17 | 12.32 | $11.97 | 310900 |
| 2021-08-16 | 12.35 | $11.90 | 253400 |
| 2021-08-13 | 12.39 | $12.06 | 268200 |
| 2021-08-12 | 12.42 | $12.21 | 237200 |
| 2021-08-11 | 12.44 | $12.43 | 256200 |
| 2021-08-10 | 12.44 | $12.17 | 265300 |
| 2021-08-09 | 12.46 | $11.76 | 390200 |
| 2021-08-06 | 12.53 | $12.46 | 432500 |
| 2021-08-05 | 12.54 | $13.10 | 514700 |
| 2021-08-04 | 12.48 | $13.10 | 528600 |
| 2021-08-03 | 12.42 | $13.19 | 510400 |
| 2021-08-02 | 12.36 | $13.05 | 825800 |
| 2021-07-30 | 12.31 | $12.10 | 143300 |
| 2021-07-29 | 12.36 | $12.23 | 117200 |
| 2021-07-28 | 12.40 | $12.16 | 141100 |
| 2021-07-27 | 12.46 | $12.10 | 232000 |
| 2021-07-26 | 12.54 | $12.33 | 153500 |
| 2021-07-23 | 12.62 | $12.07 | 230800 |
| 2021-07-22 | 12.72 | $12.07 | 195000 |
| 2021-07-21 | 12.84 | $12.36 | 212700 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
39.98
2026-07-17
Close Price
$41.03
Vol: 695839
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
11.79
Average
25.95
Maximum
49.69
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 39.98 | $41.03 | 695839 |
| 2026-07-16 | 39.75 | $41.30 | 480900 |
| 2026-07-15 | 39.43 | $42.03 | 428497 |
| 2026-07-14 | 38.90 | $41.63 | 654187 |
| 2026-07-13 | 38.38 | $40.14 | 446941 |
| 2026-07-10 | 38.09 | $40.05 | 423500 |
| 2026-07-09 | 37.77 | $38.65 | 809103 |
| 2026-07-08 | 37.71 | $40.65 | 883553 |
| 2026-07-07 | 37.21 | $39.10 | 710572 |
| 2026-07-06 | 36.98 | $37.78 | 637108 |
| 2026-07-02 | 36.99 | $36.01 | 870383 |
| 2026-07-01 | 37.39 | $35.15 | 647312 |
| 2026-06-30 | 38.05 | $34.78 | 834394 |
| 2026-06-29 | 38.89 | $35.24 | 702754 |
| 2026-06-26 | 39.78 | $36.06 | 1.5M |
| 2026-06-25 | 40.64 | $36.95 | 840911 |
| 2026-06-24 | 41.46 | $39.92 | 612121 |
| 2026-06-23 | 41.78 | $40.60 | 1.0M |
| 2026-06-22 | 42.00 | $39.99 | 1.4M |
| 2026-06-18 | 42.40 | $39.56 | 1.3M |
| 2026-06-17 | 42.94 | $40.02 | 818200 |
| 2026-06-16 | 43.47 | $41.38 | 860807 |
| 2026-06-15 | 43.79 | $43.03 | 723000 |
| 2026-06-12 | 43.80 | $45.19 | 409973 |
| 2026-06-11 | 43.36 | $43.54 | 575538 |
| 2026-06-10 | 43.19 | $43.37 | 465311 |
| 2026-06-09 | 43.02 | $43.40 | 603316 |
| 2026-06-08 | 42.80 | $43.20 | 670560 |
| 2026-06-05 | 42.60 | $41.58 | 632722 |
| 2026-06-04 | 42.69 | $40.52 | 423874 |
| 2026-06-03 | 43.01 | $40.77 | 503400 |
| 2026-06-02 | 43.32 | $40.90 | 932000 |
| 2026-06-01 | 43.65 | $41.31 | 601621 |
| 2026-05-29 | 43.93 | $40.22 | 984317 |
| 2026-05-28 | 44.48 | $41.70 | 871625 |
| 2026-05-27 | 44.79 | $43.47 | 720402 |
| 2026-05-26 | 44.76 | $44.88 | 1.1M |
| 2026-05-22 | 44.41 | $46.46 | 892107 |
| 2026-05-21 | 43.66 | $45.83 | 918486 |
| 2026-05-20 | 42.91 | $47.72 | 1.7M |
| 2026-05-19 | 41.62 | $42.32 | 835466 |
| 2026-05-18 | 41.26 | $41.89 | 700473 |
| 2026-05-15 | 40.91 | $40.87 | 601922 |
| 2026-05-14 | 40.71 | $40.86 | 452185 |
| 2026-05-13 | 40.48 | $40.63 | 697150 |
| 2026-05-12 | 40.24 | $40.20 | 347800 |
| 2026-05-11 | 40.04 | $40.41 | 464430 |
| 2026-05-08 | 39.76 | $40.29 | 457937 |
| 2026-05-07 | 39.46 | $39.81 | 465783 |
| 2026-05-06 | 39.19 | $39.05 | 522919 |
| 2026-05-05 | 39.03 | $40.04 | 384130 |
| 2026-05-04 | 38.62 | $39.41 | 317961 |
| 2026-05-01 | 38.28 | $39.18 | 313552 |
| 2026-04-30 | 37.92 | $38.55 | 450600 |
| 2026-04-29 | 37.62 | $38.76 | 356134 |
| 2026-04-28 | 37.23 | $38.46 | 465250 |
| 2026-04-27 | 36.83 | $37.96 | 330044 |
| 2026-04-24 | 36.46 | $37.62 | 338294 |
| 2026-04-23 | 36.10 | $36.62 | 357100 |
| 2026-04-22 | 35.89 | $36.14 | 344402 |
| 2026-04-21 | 35.74 | $35.54 | 495400 |
| 2026-04-20 | 35.69 | $36.88 | 505425 |
| 2026-04-17 | 35.34 | $36.26 | 689000 |
| 2026-04-16 | 35.06 | $35.22 | 550466 |
| 2026-04-15 | 34.96 | $35.62 | 590636 |
| 2026-04-14 | 34.75 | $34.59 | 480844 |
| 2026-04-13 | 34.72 | $35.48 | 414810 |
| 2026-04-10 | 34.49 | $34.61 | 413137 |
| 2026-04-09 | 34.41 | $34.93 | 481545 |
| 2026-04-08 | 34.25 | $35.00 | 456524 |
| 2026-04-07 | 34.04 | $34.09 | 333024 |
| 2026-04-06 | 33.99 | $34.50 | 260970 |
| 2026-04-02 | 33.84 | $34.62 | 473500 |
| 2026-04-01 | 33.64 | $33.62 | 310757 |
| 2026-03-31 | 33.61 | $34.20 | 384626 |
| 2026-03-30 | 33.47 | $33.19 | 307574 |
| 2026-03-27 | 33.50 | $33.35 | 286100 |
| 2026-03-26 | 33.51 | $33.33 | 468500 |
| 2026-03-25 | 33.53 | $33.76 | 567120 |
| 2026-03-24 | 33.45 | $34.59 | 492838 |
| 2026-03-23 | 33.18 | $33.33 | 536500 |
| 2026-03-20 | 33.14 | $32.80 | 812307 |
| 2026-03-19 | 33.20 | $33.79 | 572811 |
| 2026-03-18 | 33.07 | $32.80 | 662739 |
| 2026-03-17 | 33.12 | $31.76 | 547100 |
| 2026-03-16 | 33.39 | $31.07 | 696428 |
| 2026-03-13 | 33.85 | $29.15 | 511242 |
| 2026-03-12 | 34.79 | $29.98 | 796137 |
| 2026-03-11 | 35.70 | $31.59 | 881441 |
| 2026-03-10 | 36.41 | $34.57 | 467000 |
| 2026-03-09 | 36.60 | $34.34 | 659900 |
| 2026-03-06 | 36.85 | $34.08 | 1.0M |
| 2026-03-05 | 37.19 | $35.55 | 691114 |
| 2026-03-04 | 37.26 | $37.24 | 905400 |
| 2026-03-03 | 36.96 | $36.32 | 1.1M |
| 2026-03-02 | 36.80 | $37.64 | 464042 |
| 2026-02-27 | 36.32 | $36.99 | 547905 |
| 2026-02-26 | 35.89 | $36.70 | 422810 |
| 2026-02-25 | 35.43 | $36.16 | 451038 |
| 2026-02-24 | 35.00 | $35.14 | 570417 |
| 2026-02-23 | 34.70 | $34.65 | 399929 |
| 2026-02-20 | 34.44 | $35.52 | 386716 |
| 2026-02-19 | 33.94 | $35.16 | 382429 |
| 2026-02-18 | 33.43 | $35.40 | 914381 |
| 2026-02-17 | 32.77 | $34.18 | 662138 |
| 2026-02-13 | 32.26 | $33.46 | 648947 |
| 2026-02-12 | 31.80 | $32.18 | 461636 |
| 2026-02-11 | 31.52 | $32.58 | 411256 |
| 2026-02-10 | 31.11 | $31.60 | 439316 |
| 2026-02-09 | 30.83 | $31.82 | 476600 |
| 2026-02-06 | 30.45 | $32.35 | 1.4M |
| 2026-02-05 | 29.89 | $30.06 | 552000 |
| 2026-02-04 | 29.71 | $29.72 | 575016 |
| 2026-02-03 | 29.58 | $30.36 | 545167 |
| 2026-02-02 | 29.27 | $29.83 | 711928 |
| 2026-01-30 | 29.03 | $29.53 | 672121 |
| 2026-01-29 | 28.80 | $29.74 | 561187 |
| 2026-01-28 | 28.48 | $28.93 | 569179 |
| 2026-01-27 | 28.28 | $27.93 | 422448 |
| 2026-01-26 | 28.26 | $27.28 | 547068 |
| 2026-01-23 | 28.36 | $27.52 | 501331 |
| 2026-01-22 | 28.42 | $28.06 | 608624 |
| 2026-01-21 | 28.37 | $28.62 | 552011 |
| 2026-01-20 | 28.18 | $28.53 | 295758 |
| 2026-01-16 | 27.98 | $28.49 | 422013 |
| 2026-01-15 | 27.75 | $29.23 | 416500 |
| 2026-01-14 | 27.33 | $28.98 | 645606 |
| 2026-01-13 | 26.88 | $28.70 | 461300 |
| 2026-01-12 | 26.41 | $28.21 | 470920 |
| 2026-01-09 | 25.97 | $27.21 | 387125 |
| 2026-01-08 | 25.67 | $27.86 | 550000 |
| 2026-01-07 | 25.18 | $27.97 | 652659 |
| 2026-01-06 | 24.58 | $26.59 | 856818 |
| 2026-01-05 | 24.19 | $24.97 | 630000 |
| 2026-01-02 | 24.07 | $24.75 | 550700 |
| 2025-12-31 | 23.98 | $24.34 | 367600 |
| 2025-12-30 | 23.97 | $23.93 | 390300 |
| 2025-12-29 | 24.05 | $24.17 | 339300 |
| 2025-12-26 | 24.10 | $24.37 | 381705 |
| 2025-12-24 | 24.11 | $24.14 | 254739 |
| 2025-12-23 | 24.17 | $23.98 | 413128 |
| 2025-12-22 | 24.29 | $24.31 | 400100 |
| 2025-12-19 | 24.35 | $24.54 | 855622 |
| 2025-12-18 | 24.39 | $25.08 | 480787 |
| 2025-12-17 | 24.31 | $25.12 | 486116 |
| 2025-12-16 | 24.23 | $24.84 | 446038 |
| 2025-12-15 | 24.19 | $25.00 | 639758 |
| 2025-12-12 | 24.11 | $24.52 | 429613 |
| 2025-12-11 | 24.13 | $24.24 | 768572 |
| 2025-12-10 | 24.22 | $24.32 | 477892 |
| 2025-12-09 | 24.31 | $24.45 | 336408 |
| 2025-12-08 | 24.39 | $24.56 | 376700 |
| 2025-12-05 | 24.47 | $24.96 | 463286 |
| 2025-12-04 | 24.48 | $25.02 | 324100 |
| 2025-12-03 | 24.49 | $24.99 | 349832 |
| 2025-12-02 | 24.51 | $24.46 | 407714 |
| 2025-12-01 | 24.65 | $24.64 | 580000 |
| 2025-11-28 | 24.78 | $24.78 | 233943 |
| 2025-11-26 | 24.92 | $24.58 | 475726 |
| 2025-11-25 | 25.12 | $24.74 | 367431 |
| 2025-11-24 | 25.33 | $24.60 | 665799 |
| 2025-11-21 | 25.61 | $24.92 | 558934 |
| 2025-11-20 | 25.87 | $24.70 | 598347 |
| 2025-11-19 | 26.22 | $25.34 | 532100 |
| 2025-11-18 | 26.51 | $25.89 | 506029 |
| 2025-11-17 | 26.72 | $25.47 | 455700 |
| 2025-11-14 | 27.06 | $26.72 | 632500 |
| 2025-11-13 | 27.20 | $26.48 | 521400 |
| 2025-11-12 | 27.41 | $26.59 | 556700 |
| 2025-11-11 | 27.64 | $26.56 | 484067 |
| 2025-11-10 | 27.91 | $27.37 | 603575 |
| 2025-11-07 | 28.06 | $27.79 | 619801 |
| 2025-11-06 | 28.14 | $27.17 | 1.0M |
| 2025-11-05 | 28.37 | $29.57 | 451900 |
| 2025-11-04 | 28.13 | $29.07 | 412000 |
| 2025-11-03 | 27.96 | $29.52 | 580730 |
| 2025-10-31 | 27.66 | $28.85 | 316440 |
| 2025-10-30 | 27.47 | $28.31 | 446425 |
| 2025-10-29 | 27.36 | $28.88 | 562111 |
| 2025-10-28 | 27.11 | $28.67 | 379500 |
| 2025-10-27 | 26.88 | $27.99 | 391324 |
| 2025-10-24 | 26.75 | $27.61 | 407700 |
| 2025-10-23 | 26.69 | $28.21 | 374200 |
| 2025-10-22 | 26.51 | $27.29 | 422898 |
| 2025-10-21 | 26.49 | $26.49 | 323351 |
| 2025-10-20 | 26.65 | $27.07 | 371700 |
| 2025-10-17 | 26.72 | $26.90 | 284641 |
| 2025-10-16 | 26.84 | $26.63 | 387160 |
| 2025-10-15 | 27.05 | $26.70 | 413382 |
| 2025-10-14 | 27.29 | $26.23 | 641622 |
| 2025-10-13 | 27.67 | $26.28 | 321800 |
| 2025-10-10 | 28.11 | $26.17 | 593183 |
| 2025-10-09 | 28.65 | $27.51 | 293935 |
| 2025-10-08 | 28.99 | $27.54 | 403342 |
| 2025-10-07 | 29.40 | $27.53 | 525000 |
| 2025-10-06 | 29.87 | $28.35 | 411847 |
| 2025-10-03 | 30.25 | $28.82 | 432300 |
| 2025-10-02 | 30.60 | $28.80 | 570300 |
| 2025-10-01 | 31.00 | $29.03 | 611228 |
| 2025-09-30 | 31.42 | $29.80 | 485517 |
| 2025-09-29 | 31.75 | $30.12 | 817600 |
| 2025-09-26 | 32.06 | $31.21 | 382900 |
| 2025-09-25 | 32.19 | $31.47 | 577019 |
| 2025-09-24 | 32.28 | $31.86 | 273546 |
| 2025-09-23 | 32.30 | $32.14 | 306120 |
| 2025-09-22 | 32.27 | $31.67 | 395100 |
| 2025-09-19 | 32.32 | $31.85 | 1.0M |
| 2025-09-18 | 32.33 | $32.29 | 388100 |
| 2025-09-17 | 32.26 | $32.03 | 354475 |
| 2025-09-16 | 32.22 | $32.47 | 425900 |
| 2025-09-15 | 32.08 | $32.70 | 476702 |
| 2025-09-12 | 31.86 | $31.69 | 484200 |
| 2025-09-11 | 31.81 | $31.55 | 703400 |
| 2025-09-10 | 31.79 | $31.59 | 419626 |
| 2025-09-09 | 31.75 | $31.41 | 410149 |
| 2025-09-08 | 31.73 | $31.73 | 788736 |
| 2025-09-05 | 31.64 | $31.09 | 951933 |
| 2025-09-04 | 31.67 | $30.74 | 532608 |
| 2025-09-03 | 31.77 | $30.47 | 946310 |
| 2025-09-02 | 31.93 | $30.50 | 882712 |
| 2025-08-29 | 32.12 | $31.98 | 417818 |
| 2025-08-28 | 32.01 | $32.00 | 477439 |
| 2025-08-27 | 31.87 | $32.16 | 326895 |
| 2025-08-26 | 31.67 | $31.81 | 490427 |
| 2025-08-25 | 31.51 | $31.73 | 389300 |
| 2025-08-22 | 31.33 | $32.09 | 481800 |
| 2025-08-21 | 31.03 | $31.27 | 491000 |
| 2025-08-20 | 30.86 | $30.52 | 435100 |
| 2025-08-19 | 30.81 | $30.11 | 443500 |
| 2025-08-18 | 30.84 | $30.73 | 463900 |
| 2025-08-15 | 30.73 | $30.06 | 406800 |
| 2025-08-14 | 30.74 | $30.29 | 476600 |
| 2025-08-13 | 30.69 | $30.18 | 536300 |
| 2025-08-12 | 30.66 | $30.34 | 481900 |
| 2025-08-11 | 30.57 | $30.39 | 643100 |
| 2025-08-08 | 30.46 | $30.72 | 855400 |
| 2025-08-07 | 30.24 | $30.37 | 553800 |
| 2025-08-06 | 30.06 | $30.58 | 694700 |
| 2025-08-05 | 29.80 | $30.76 | 1.2M |
| 2025-08-04 | 29.45 | $28.83 | 972300 |
| 2025-08-01 | 29.45 | $27.08 | 1.5M |
| 2025-07-31 | 29.81 | $28.79 | 724600 |
| 2025-07-30 | 29.85 | $29.46 | 528200 |
| 2025-07-29 | 29.75 | $29.71 | 396500 |
| 2025-07-28 | 29.58 | $29.93 | 480200 |
| 2025-07-25 | 29.32 | $28.98 | 292500 |
| 2025-07-24 | 29.21 | $29.53 | 397500 |
| 2025-07-23 | 28.96 | $29.60 | 475000 |
| 2025-07-22 | 28.64 | $28.66 | 413600 |
| 2025-07-21 | 28.46 | $28.04 | 344200 |
| 2025-07-18 | 28.38 | $28.51 | 560400 |
| 2025-07-17 | 28.17 | $28.68 | 599400 |
| 2025-07-16 | 27.89 | $27.87 | 446200 |
| 2025-07-15 | 27.72 | $28.03 | 554700 |
| 2025-07-14 | 27.48 | $28.38 | 953400 |
| 2025-07-11 | 27.12 | $28.92 | 1.1M |
| 2025-07-10 | 26.59 | $27.73 | 681100 |
| 2025-07-09 | 26.21 | $26.55 | 644400 |
| 2025-07-08 | 26.01 | $26.36 | 494900 |
| 2025-07-07 | 25.81 | $26.49 | 589900 |
| 2025-07-03 | 25.55 | $25.96 | 242000 |
| 2025-07-02 | 25.36 | $25.76 | 507200 |
| 2025-07-01 | 25.17 | $24.60 | 602500 |
| 2025-06-30 | 25.18 | $24.38 | 455000 |
| 2025-06-27 | 25.24 | $24.98 | 1.1M |
| 2025-06-26 | 25.18 | $25.24 | 511800 |
| 2025-06-25 | 25.05 | $25.31 | 485000 |
| 2025-06-24 | 24.88 | $24.57 | 614100 |
| 2025-06-23 | 24.83 | $24.95 | 766500 |
| 2025-06-20 | 24.68 | $25.56 | 909700 |
| 2025-06-18 | 24.38 | $25.75 | 636300 |
| 2025-06-17 | 23.99 | $25.75 | 866900 |
| 2025-06-16 | 23.52 | $25.03 | 664600 |
| 2025-06-13 | 23.13 | $25.05 | 1.2M |
| 2025-06-12 | 22.67 | $23.70 | 502900 |
| 2025-06-11 | 22.42 | $23.11 | 466800 |
| 2025-06-10 | 22.25 | $22.57 | 475400 |
| 2025-06-09 | 22.16 | $22.31 | 647000 |
| 2025-06-06 | 22.12 | $22.50 | 464300 |
| 2025-06-05 | 22.02 | $22.30 | 729700 |
| 2025-06-04 | 21.96 | $21.80 | 430900 |
| 2025-06-03 | 21.99 | $21.79 | 622700 |
| 2025-06-02 | 22.03 | $21.31 | 590700 |
| 2025-05-30 | 22.17 | $21.41 | 921900 |
| 2025-05-29 | 22.31 | $21.71 | 561600 |
| 2025-05-28 | 22.41 | $21.58 | 583600 |
| 2025-05-27 | 22.56 | $22.21 | 778900 |
| 2025-05-23 | 22.59 | $21.55 | 1.2M |
| 2025-05-22 | 22.77 | $20.20 | 1.6M |
| 2025-05-21 | 23.25 | $22.66 | 559800 |
| 2025-05-20 | 23.29 | $23.41 | 381500 |
| 2025-05-19 | 23.18 | $23.38 | 892600 |
| 2025-05-16 | 23.05 | $23.61 | 508500 |
| 2025-05-15 | 22.84 | $23.71 | 606200 |
| 2025-05-14 | 22.58 | $23.80 | 942800 |
| 2025-05-13 | 22.25 | $23.70 | 604500 |
| 2025-05-12 | 21.89 | $22.93 | 1.0M |
| 2025-05-09 | 21.63 | $22.02 | 495700 |
| 2025-05-08 | 21.52 | $21.84 | 685000 |
| 2025-05-07 | 21.42 | $21.38 | 585800 |
| 2025-05-06 | 21.41 | $21.88 | 544500 |
| 2025-05-05 | 21.29 | $21.91 | 842400 |
| 2025-05-02 | 21.14 | $22.01 | 543700 |
| 2025-05-01 | 20.95 | $21.42 | 704100 |
| 2025-04-30 | 20.85 | $21.42 | 981800 |
| 2025-04-29 | 20.73 | $21.70 | 660300 |
| 2025-04-28 | 20.54 | $21.66 | 659000 |
| 2025-04-25 | 20.32 | $22.01 | 981000 |
| 2025-04-24 | 20.00 | $20.98 | 737600 |
| 2025-04-23 | 19.84 | $20.42 | 746100 |
| 2025-04-22 | 19.79 | $20.30 | 566600 |
| 2025-04-21 | 19.75 | $20.53 | 486700 |
| 2025-04-17 | 19.66 | $20.73 | 540200 |
| 2025-04-16 | 19.52 | $20.03 | 564300 |
| 2025-04-15 | 19.51 | $19.67 | 496000 |
| 2025-04-14 | 19.57 | $20.23 | 739200 |
| 2025-04-11 | 19.54 | $20.54 | 1.2M |
| 2025-04-10 | 19.44 | $18.19 | 1.1M |
| 2025-04-09 | 19.82 | $18.83 | 1.3M |
| 2025-04-08 | 20.14 | $17.91 | 1.8M |
| 2025-04-07 | 20.71 | $19.24 | 2.3M |
| 2025-04-04 | 21.09 | $17.34 | 1.4M |
| 2025-04-03 | 21.93 | $20.12 | 892500 |
| 2025-04-02 | 22.33 | $21.81 | 425600 |
| 2025-04-01 | 22.43 | $22.12 | 462800 |
| 2025-03-31 | 22.49 | $22.34 | 596900 |
| 2025-03-28 | 22.51 | $22.50 | 456300 |
| 2025-03-27 | 22.49 | $22.43 | 396100 |
| 2025-03-26 | 22.49 | $23.12 | 464800 |
| 2025-03-25 | 22.34 | $23.14 | 744500 |
| 2025-03-24 | 22.16 | $23.50 | 820500 |
| 2025-03-21 | 21.87 | $23.03 | 4.2M |
| 2025-03-20 | 21.64 | $23.34 | 660900 |
| 2025-03-19 | 21.31 | $23.22 | 591300 |
| 2025-03-18 | 20.96 | $22.52 | 538400 |
| 2025-03-17 | 20.69 | $22.21 | 769700 |
| 2025-03-14 | 20.46 | $21.75 | 539600 |
| 2025-03-13 | 20.29 | $21.26 | 699900 |
| 2025-03-12 | 20.20 | $20.90 | 707500 |
| 2025-03-11 | 20.17 | $20.35 | 700500 |
| 2025-03-10 | 20.27 | $20.31 | 727300 |
| 2025-03-07 | 20.40 | $20.96 | 701300 |
| 2025-03-06 | 20.42 | $20.99 | 693600 |
| 2025-03-05 | 20.44 | $19.97 | 485000 |
| 2025-03-04 | 20.68 | $20.42 | 651600 |
| 2025-03-03 | 20.88 | $19.88 | 656500 |
| 2025-02-28 | 21.23 | $20.36 | 905700 |
| 2025-02-27 | 21.55 | $20.10 | 1.1M |
| 2025-02-26 | 21.97 | $20.60 | 824100 |
| 2025-02-25 | 22.36 | $21.18 | 1.1M |
| 2025-02-24 | 22.70 | $22.57 | 641000 |
| 2025-02-21 | 22.80 | $22.42 | 565000 |
| 2025-02-20 | 22.96 | $22.75 | 573500 |
| 2025-02-19 | 23.07 | $22.75 | 502500 |
| 2025-02-18 | 23.21 | $22.95 | 666300 |
| 2025-02-14 | 23.32 | $22.55 | 534600 |
| 2025-02-13 | 23.55 | $22.76 | 497400 |
| 2025-02-12 | 23.77 | $23.06 | 592000 |
| 2025-02-11 | 23.96 | $23.57 | 413900 |
| 2025-02-10 | 24.08 | $23.79 | 658200 |
| 2025-02-07 | 24.17 | $23.44 | 596000 |
| 2025-02-06 | 24.35 | $23.49 | 1.0M |
| 2025-02-05 | 24.55 | $24.87 | 897200 |
| 2025-02-04 | 24.49 | $24.99 | 1.6M |
| 2025-02-03 | 24.40 | $23.97 | 923900 |
| 2025-01-31 | 24.51 | $24.04 | 1.6M |
| 2025-01-30 | 24.63 | $25.37 | 714700 |
| 2025-01-29 | 24.48 | $24.63 | 512700 |
| 2025-01-28 | 24.47 | $24.21 | 619400 |
| 2025-01-27 | 24.55 | $24.29 | 799300 |
| 2025-01-24 | 24.62 | $23.64 | 794200 |
| 2025-01-23 | 24.84 | $24.20 | 652300 |
| 2025-01-22 | 24.97 | $23.89 | 1.1M |
| 2025-01-21 | 25.20 | $23.73 | 1.1M |
| 2025-01-17 | 25.49 | $25.20 | 652300 |
| 2025-01-16 | 25.52 | $25.40 | 738900 |
| 2025-01-15 | 25.51 | $27.03 | 616100 |
| 2025-01-14 | 25.15 | $26.86 | 700700 |
| 2025-01-13 | 24.77 | $26.47 | 680000 |
| 2025-01-10 | 24.41 | $25.97 | 753000 |
| 2025-01-08 | 24.10 | $24.90 | 688600 |
| 2025-01-07 | 23.97 | $24.97 | 684500 |
| 2025-01-06 | 23.80 | $24.39 | 808500 |
| 2025-01-03 | 23.73 | $24.91 | 564500 |
| 2025-01-02 | 23.55 | $25.36 | 713800 |
| 2024-12-31 | 23.24 | $24.37 | 487800 |
| 2024-12-30 | 23.10 | $24.01 | 569100 |
| 2024-12-27 | 23.02 | $23.91 | 478300 |
| 2024-12-26 | 22.94 | $23.97 | 683600 |
| 2024-12-24 | 22.86 | $24.35 | 402600 |
| 2024-12-23 | 22.68 | $24.08 | 740600 |
| 2024-12-20 | 22.54 | $22.97 | 3.0M |
| 2024-12-19 | 22.62 | $23.17 | 759100 |
| 2024-12-18 | 22.68 | $23.32 | 696700 |
| 2024-12-17 | 22.73 | $22.94 | 855000 |
| 2024-12-16 | 22.87 | $23.39 | 685600 |
| 2024-12-13 | 22.95 | $23.86 | 461400 |
| 2024-12-12 | 22.96 | $23.95 | 595300 |
| 2024-12-11 | 22.96 | $24.32 | 897300 |
| 2024-12-10 | 22.89 | $24.05 | 877000 |
| 2024-12-09 | 22.88 | $23.15 | 691700 |
| 2024-12-06 | 23.07 | $22.69 | 1.0M |
| 2024-12-05 | 23.39 | $23.40 | 667700 |
| 2024-12-04 | 23.64 | $23.39 | 692300 |
| 2024-12-03 | 23.93 | $24.29 | 770300 |
| 2024-12-02 | 24.10 | $24.42 | 659800 |
| 2024-11-29 | 24.28 | $24.47 | 333200 |
| 2024-11-27 | 24.49 | $24.38 | 445000 |
| 2024-11-26 | 24.76 | $24.61 | 603600 |
| 2024-11-25 | 25.04 | $25.42 | 825800 |
| 2024-11-22 | 25.21 | $25.74 | 599000 |
| 2024-11-21 | 25.35 | $25.21 | 1.2M |
| 2024-11-20 | 25.64 | $25.70 | 962700 |
| 2024-11-19 | 25.89 | $25.74 | 655200 |
| 2024-11-18 | 26.18 | $26.22 | 697200 |
| 2024-11-15 | 26.42 | $26.00 | 631100 |
| 2024-11-14 | 26.77 | $27.55 | 644700 |
| 2024-11-13 | 26.86 | $27.36 | 534500 |
| 2024-11-12 | 27.01 | $26.57 | 788700 |
| 2024-11-11 | 27.37 | $26.77 | 1.1M |
| 2024-11-08 | 27.76 | $26.86 | 1.1M |
| 2024-11-07 | 28.21 | $27.53 | 580800 |
| 2024-11-06 | 28.59 | $28.17 | 890200 |
| 2024-11-05 | 28.92 | $27.34 | 970500 |
| 2024-11-04 | 29.48 | $28.84 | 733600 |
| 2024-11-01 | 29.83 | $29.31 | 600600 |
| 2024-10-31 | 30.15 | $28.85 | 870800 |
| 2024-10-30 | 30.63 | $29.58 | 666600 |
| 2024-10-29 | 31.03 | $30.35 | 529000 |
| 2024-10-28 | 31.35 | $30.75 | 643100 |
| 2024-10-25 | 31.65 | $31.03 | 484100 |
| 2024-10-24 | 31.94 | $30.37 | 574600 |
| 2024-10-23 | 32.43 | $30.22 | 613700 |
| 2024-10-22 | 33.03 | $31.67 | 489300 |
| 2024-10-21 | 33.43 | $32.78 | 588800 |
| 2024-10-18 | 33.66 | $32.76 | 348300 |
| 2024-10-17 | 33.95 | $32.98 | 351600 |
| 2024-10-16 | 34.23 | $33.12 | 590600 |
| 2024-10-15 | 34.53 | $33.55 | 638100 |
| 2024-10-14 | 34.80 | $34.62 | 394300 |
| 2024-10-11 | 34.88 | $35.29 | 296900 |
| 2024-10-10 | 34.84 | $34.65 | 391100 |
| 2024-10-09 | 34.93 | $34.69 | 419000 |
| 2024-10-08 | 35.03 | $35.46 | 666100 |
| 2024-10-07 | 34.98 | $35.93 | 596600 |
| 2024-10-04 | 34.83 | $35.81 | 365600 |
| 2024-10-03 | 34.68 | $36.13 | 620700 |
| 2024-10-02 | 34.45 | $36.35 | 736100 |
| 2024-10-01 | 34.13 | $35.91 | 1.1M |
| 2024-09-30 | 33.87 | $34.42 | 507700 |
| 2024-09-27 | 33.88 | $33.97 | 280100 |
| 2024-09-26 | 33.99 | $33.98 | 718900 |
| 2024-09-25 | 34.13 | $33.05 | 912300 |
| 2024-09-24 | 34.49 | $34.89 | 364600 |
| 2024-09-23 | 34.53 | $34.39 | 536000 |
| 2024-09-20 | 34.69 | $34.59 | 1.7M |
| 2024-09-19 | 34.83 | $35.39 | 438800 |
| 2024-09-18 | 34.84 | $35.22 | 460900 |
| 2024-09-17 | 34.89 | $35.62 | 328000 |
| 2024-09-16 | 34.87 | $35.11 | 431300 |
| 2024-09-13 | 34.97 | $34.47 | 490600 |
| 2024-09-12 | 35.22 | $34.64 | 508100 |
| 2024-09-11 | 35.48 | $34.35 | 405100 |
| 2024-09-10 | 35.85 | $33.96 | 579100 |
| 2024-09-09 | 36.37 | $35.60 | 568300 |
| 2024-09-06 | 36.63 | $35.85 | 524900 |
| 2024-09-05 | 36.88 | $35.73 | 531800 |
| 2024-09-04 | 37.21 | $36.13 | 513900 |
| 2024-09-03 | 37.50 | $37.46 | 540200 |
| 2024-08-30 | 37.57 | $38.99 | 510300 |
| 2024-08-29 | 37.33 | $38.25 | 327000 |
| 2024-08-28 | 37.21 | $37.53 | 465100 |
| 2024-08-27 | 37.23 | $38.89 | 420000 |
| 2024-08-26 | 36.96 | $38.51 | 452600 |
| 2024-08-23 | 36.74 | $38.30 | 411300 |
| 2024-08-22 | 36.54 | $36.95 | 396100 |
| 2024-08-21 | 36.59 | $37.15 | 394200 |
| 2024-08-20 | 36.62 | $36.81 | 375000 |
| 2024-08-19 | 36.73 | $37.80 | 494400 |
| 2024-08-16 | 36.65 | $38.41 | 598200 |
| 2024-08-15 | 36.45 | $37.60 | 838200 |
| 2024-08-14 | 36.39 | $36.87 | 874500 |
| 2024-08-13 | 36.48 | $36.03 | 729600 |
| 2024-08-12 | 36.78 | $35.73 | 581800 |
| 2024-08-09 | 37.20 | $35.72 | 463000 |
| 2024-08-08 | 37.70 | $36.00 | 822600 |
| 2024-08-07 | 38.23 | $37.37 | 752900 |
| 2024-08-06 | 38.56 | $37.77 | 690300 |
| 2024-08-05 | 38.86 | $37.16 | 1.0M |
| 2024-08-02 | 39.35 | $38.07 | 990900 |
| 2024-08-01 | 39.74 | $39.70 | 753700 |
| 2024-07-31 | 39.84 | $40.86 | 653800 |
| 2024-07-30 | 39.73 | $39.83 | 750700 |
| 2024-07-29 | 39.82 | $40.29 | 542100 |
| 2024-07-26 | 39.83 | $41.43 | 856500 |
| 2024-07-25 | 39.61 | $39.51 | 724500 |
| 2024-07-24 | 39.77 | $40.50 | 700700 |
| 2024-07-23 | 39.74 | $40.17 | 400200 |
| 2024-07-22 | 39.80 | $40.00 | 418600 |
| 2024-07-19 | 39.90 | $39.28 | 311400 |
| 2024-07-18 | 40.18 | $39.33 | 432100 |
| 2024-07-17 | 40.50 | $39.71 | 595100 |
| 2024-07-16 | 40.79 | $40.54 | 373600 |
| 2024-07-15 | 40.97 | $40.08 | 515100 |
| 2024-07-12 | 41.28 | $39.85 | 542500 |
| 2024-07-11 | 41.69 | $41.12 | 475700 |
| 2024-07-10 | 41.90 | $41.62 | 502000 |
| 2024-07-09 | 42.05 | $41.50 | 335300 |
| 2024-07-08 | 42.25 | $41.67 | 576700 |
| 2024-07-05 | 42.45 | $43.68 | 532400 |
| 2024-07-03 | 42.27 | $43.55 | 398000 |
| 2024-07-02 | 42.08 | $42.08 | 274200 |
| 2024-07-01 | 42.18 | $41.67 | 309700 |
| 2024-06-28 | 42.39 | $41.96 | 854700 |
| 2024-06-27 | 42.58 | $41.80 | 356100 |
| 2024-06-26 | 42.83 | $42.47 | 415200 |
| 2024-06-25 | 42.99 | $42.55 | 349300 |
| 2024-06-24 | 43.16 | $42.09 | 464300 |
| 2024-06-21 | 43.46 | $42.67 | 1.4M |
| 2024-06-20 | 43.69 | $42.65 | 709800 |
| 2024-06-18 | 43.96 | $42.98 | 668900 |
| 2024-06-17 | 44.20 | $41.29 | 622200 |
| 2024-06-14 | 44.85 | $40.65 | 784800 |
| 2024-06-13 | 45.73 | $42.32 | 822700 |
| 2024-06-12 | 46.40 | $43.38 | 602300 |
| 2024-06-11 | 46.94 | $42.43 | 1.1M |
| 2024-06-10 | 47.77 | $43.90 | 909700 |
| 2024-06-07 | 48.42 | $44.27 | 1.4M |
| 2024-06-06 | 49.08 | $44.95 | 3.8M |
| 2024-06-05 | 49.69 | $50.30 | 449200 |
| 2024-06-04 | 49.25 | $48.56 | 672600 |
| 2024-06-03 | 49.10 | $50.34 | 560200 |
| 2024-05-31 | 48.54 | $50.61 | 892000 |
| 2024-05-30 | 47.81 | $51.17 | 1.0M |
| 2024-05-29 | 46.83 | $48.09 | 533500 |
| 2024-05-28 | 46.33 | $48.03 | 594300 |
| 2024-05-24 | 45.76 | $48.07 | 801100 |
| 2024-05-23 | 45.07 | $46.01 | 944100 |
| 2024-05-22 | 44.70 | $45.10 | 1.2M |
| 2024-05-21 | 44.46 | $44.81 | 598600 |
| 2024-05-20 | 44.22 | $44.15 | 513200 |
| 2024-05-17 | 44.08 | $43.73 | 451800 |
| 2024-05-16 | 44.00 | $43.90 | 459900 |
| 2024-05-15 | 43.86 | $44.32 | 618400 |
| 2024-05-14 | 43.61 | $44.02 | 574800 |
| 2024-05-13 | 43.36 | $43.29 | 472500 |
| 2024-05-10 | 43.23 | $43.17 | 677800 |
| 2024-05-09 | 43.09 | $44.10 | 679800 |
| 2024-05-08 | 42.72 | $43.77 | 827100 |
| 2024-05-07 | 42.36 | $42.27 | 778000 |
| 2024-05-06 | 42.25 | $42.00 | 963900 |
| 2024-05-03 | 42.17 | $42.89 | 892600 |
| 2024-05-02 | 41.88 | $42.64 | 825900 |
| 2024-05-01 | 41.60 | $41.10 | 501500 |
| 2024-04-30 | 41.59 | $41.32 | 663000 |
| 2024-04-29 | 41.52 | $42.39 | 542300 |
| 2024-04-26 | 41.21 | $41.78 | 570600 |
| 2024-04-25 | 40.98 | $41.28 | 866100 |
| 2024-04-24 | 40.81 | $41.81 | 598500 |
| 2024-04-23 | 40.49 | $41.74 | 793100 |
| 2024-04-22 | 40.13 | $40.89 | 520500 |
| 2024-04-19 | 39.89 | $39.80 | 590800 |
| 2024-04-18 | 39.84 | $39.46 | 546400 |
| 2024-04-17 | 39.84 | $40.29 | 683700 |
| 2024-04-16 | 39.67 | $39.09 | 479300 |
| 2024-04-15 | 39.72 | $39.06 | 600600 |
| 2024-04-12 | 39.77 | $39.35 | 487600 |
| 2024-04-11 | 39.78 | $39.83 | 464000 |
| 2024-04-10 | 39.67 | $38.64 | 496700 |
| 2024-04-09 | 39.80 | $38.81 | 704400 |
| 2024-04-08 | 39.91 | $40.04 | 814000 |
| 2024-04-05 | 39.77 | $40.06 | 742200 |
| 2024-04-04 | 39.59 | $39.80 | 1.3M |
| 2024-04-03 | 39.44 | $42.20 | 876400 |
| 2024-04-02 | 38.76 | $40.83 | 1.1M |
| 2024-04-01 | 38.24 | $40.87 | 1.9M |
| 2024-03-28 | 37.64 | $38.46 | 696700 |
| 2024-03-27 | 37.44 | $37.45 | 411000 |
| 2024-03-26 | 37.42 | $37.01 | 574100 |
| 2024-03-25 | 37.50 | $37.67 | 558300 |
| 2024-03-22 | 37.44 | $38.04 | 630300 |
| 2024-03-21 | 37.30 | $38.25 | 659900 |
| 2024-03-20 | 37.09 | $37.32 | 565900 |
| 2024-03-19 | 37.04 | $37.68 | 440700 |
| 2024-03-18 | 36.91 | $37.19 | 554300 |
| 2024-03-15 | 36.86 | $37.71 | 2.1M |
| 2024-03-14 | 36.69 | $37.39 | 558200 |
| 2024-03-13 | 36.56 | $37.89 | 647100 |
| 2024-03-12 | 36.32 | $37.63 | 704400 |
| 2024-03-11 | 36.08 | $37.78 | 646800 |
| 2024-03-08 | 35.79 | $37.58 | 770100 |
| 2024-03-07 | 35.49 | $37.62 | 614200 |
| 2024-03-06 | 35.14 | $36.56 | 648200 |
| 2024-03-05 | 34.96 | $36.12 | 892800 |
| 2024-03-04 | 34.85 | $34.93 | 1.1M |
| 2024-03-01 | 34.98 | $36.23 | 771500 |
| 2024-02-29 | 34.87 | $36.15 | 762500 |
| 2024-02-28 | 34.77 | $36.12 | 573500 |
| 2024-02-27 | 34.66 | $35.58 | 708800 |
| 2024-02-26 | 34.67 | $36.23 | 790100 |
| 2024-02-23 | 34.54 | $35.85 | 570900 |
| 2024-02-22 | 34.49 | $35.66 | 751700 |
| 2024-02-21 | 34.48 | $35.33 | 923000 |
| 2024-02-20 | 34.55 | $33.86 | 1.2M |
| 2024-02-16 | 34.95 | $34.99 | 772800 |
| 2024-02-15 | 35.19 | $35.40 | 1.1M |
| 2024-02-14 | 35.40 | $36.16 | 631800 |
| 2024-02-13 | 35.49 | $35.48 | 577200 |
| 2024-02-12 | 35.76 | $35.71 | 939500 |
| 2024-02-09 | 36.03 | $35.00 | 938700 |
| 2024-02-08 | 36.51 | $36.03 | 776800 |
| 2024-02-07 | 36.86 | $35.78 | 1.1M |
| 2024-02-06 | 37.33 | $35.88 | 1.5M |
| 2024-02-05 | 37.86 | $34.93 | 1.8M |
| 2024-02-02 | 38.70 | $35.56 | 1.8M |
| 2024-02-01 | 39.54 | $38.13 | 2.7M |
| 2024-01-31 | 39.99 | $37.44 | 1.6M |
| 2024-01-30 | 40.66 | $38.88 | 1.3M |
| 2024-01-29 | 41.14 | $38.71 | 1.2M |
| 2024-01-26 | 41.74 | $39.33 | 2.1M |
| 2024-01-25 | 42.31 | $41.06 | 1.7M |
| 2024-01-24 | 42.61 | $42.47 | 804400 |
| 2024-01-23 | 42.65 | $40.85 | 984400 |
| 2024-01-22 | 43.05 | $40.97 | 777800 |
| 2024-01-19 | 43.48 | $41.92 | 992300 |
| 2024-01-18 | 43.79 | $41.33 | 1.2M |
| 2024-01-17 | 44.26 | $42.06 | 1.5M |
| 2024-01-16 | 44.65 | $40.98 | 982700 |
| 2024-01-12 | 45.33 | $42.53 | 982400 |
| 2024-01-11 | 45.78 | $41.22 | 2.3M |
| 2024-01-10 | 46.58 | $44.06 | 1.1M |
| 2024-01-09 | 46.89 | $45.95 | 1.2M |
| 2024-01-08 | 46.84 | $47.44 | 1.1M |
| 2024-01-05 | 46.46 | $47.80 | 1.5M |
| 2024-01-04 | 45.93 | $46.85 | 1.3M |
| 2024-01-03 | 45.50 | $45.55 | 673900 |
| 2024-01-02 | 45.26 | $43.76 | 661800 |
| 2023-12-29 | 45.36 | $43.87 | 691800 |
| 2023-12-28 | 45.43 | $44.29 | 536900 |
| 2023-12-27 | 45.42 | $45.83 | 563400 |
| 2023-12-26 | 45.06 | $46.33 | 491800 |
| 2023-12-22 | 44.53 | $46.44 | 550200 |
| 2023-12-21 | 43.87 | $45.56 | 540200 |
| 2023-12-20 | 43.29 | $44.54 | 1.0M |
| 2023-12-19 | 42.82 | $44.49 | 618000 |
| 2023-12-18 | 42.27 | $43.63 | 930700 |
| 2023-12-15 | 41.80 | $42.78 | 2.0M |
| 2023-12-14 | 41.43 | $40.68 | 1.1M |
| 2023-12-13 | 41.44 | $39.48 | 865100 |
| 2023-12-12 | 41.69 | $38.00 | 1.1M |
| 2023-12-11 | 42.29 | $37.55 | 1.3M |
| 2023-12-08 | 43.06 | $39.36 | 1.0M |
| 2023-12-07 | 43.57 | $38.69 | 2.0M |
| 2023-12-06 | 44.28 | $42.47 | 751800 |
| 2023-12-05 | 44.29 | $44.04 | 629800 |
| 2023-12-04 | 43.95 | $44.25 | 783800 |
| 2023-12-01 | 43.49 | $43.74 | 766400 |
| 2023-11-30 | 43.05 | $42.36 | 959000 |
| 2023-11-29 | 42.80 | $41.65 | 1.3M |
| 2023-11-28 | 42.65 | $42.23 | 1.1M |
| 2023-11-27 | 42.33 | $44.14 | 935200 |
| 2023-11-24 | 41.54 | $44.05 | 502300 |
| 2023-11-22 | 40.62 | $42.30 | 820200 |
| 2023-11-21 | 39.90 | $41.99 | 760400 |
| 2023-11-20 | 39.11 | $42.72 | 1.7M |
| 2023-11-17 | 38.03 | $39.09 | 1.2M |
| 2023-11-16 | 37.53 | $37.37 | 466900 |
| 2023-11-15 | 37.29 | $37.21 | 785000 |
| 2023-11-14 | 37.03 | $37.00 | 885000 |
| 2023-11-13 | 36.76 | $37.32 | 988500 |
| 2023-11-10 | 36.37 | $36.19 | 712000 |
| 2023-11-09 | 36.14 | $35.38 | 554800 |
| 2023-11-08 | 36.04 | $35.80 | 865500 |
| 2023-11-07 | 35.81 | $36.98 | 945700 |
| 2023-11-06 | 35.28 | $37.72 | 1.4M |
| 2023-11-03 | 34.50 | $38.07 | 1.5M |
| 2023-11-02 | 33.50 | $38.79 | 1.9M |
| 2023-11-01 | 32.19 | $34.77 | 1.4M |
| 2023-10-31 | 31.50 | $31.97 | 850400 |
| 2023-10-30 | 31.29 | $30.37 | 650500 |
| 2023-10-27 | 31.38 | $31.52 | 488400 |
| 2023-10-26 | 31.23 | $31.75 | 1.1M |
| 2023-10-25 | 31.00 | $31.22 | 684600 |
| 2023-10-24 | 30.84 | $31.16 | 695600 |
| 2023-10-23 | 30.66 | $30.40 | 724600 |
| 2023-10-20 | 30.61 | $30.05 | 753400 |
| 2023-10-19 | 30.62 | $29.62 | 870600 |
| 2023-10-18 | 30.72 | $31.15 | 1.2M |
| 2023-10-17 | 30.50 | $31.07 | 742600 |
| 2023-10-16 | 30.26 | $30.98 | 729500 |
| 2023-10-13 | 29.99 | $30.49 | 559900 |
| 2023-10-12 | 29.78 | $30.40 | 639300 |
| 2023-10-11 | 29.55 | $30.84 | 517800 |
| 2023-10-10 | 29.18 | $30.66 | 920600 |
| 2023-10-09 | 28.79 | $29.64 | 880200 |
| 2023-10-06 | 28.55 | $29.06 | 872600 |
| 2023-10-05 | 28.39 | $28.16 | 770000 |
| 2023-10-04 | 28.39 | $26.82 | 1.0M |
| 2023-10-03 | 28.67 | $26.69 | 1.4M |
| 2023-10-02 | 29.01 | $28.74 | 1.9M |
| 2023-09-29 | 28.98 | $28.73 | 889000 |
| 2023-09-28 | 28.94 | $29.25 | 738000 |
| 2023-09-27 | 28.78 | $29.06 | 493400 |
| 2023-09-26 | 28.62 | $29.17 | 769500 |
| 2023-09-25 | 28.42 | $29.47 | 775400 |
| 2023-09-22 | 28.11 | $29.38 | 1.1M |
| 2023-09-21 | 27.77 | $28.14 | 693600 |
| 2023-09-20 | 27.64 | $27.61 | 669800 |
| 2023-09-19 | 27.59 | $27.41 | 693100 |
| 2023-09-18 | 27.57 | $28.01 | 847200 |
| 2023-09-15 | 27.42 | $27.28 | 1.2M |
| 2023-09-14 | 27.40 | $27.43 | 706000 |
| 2023-09-13 | 27.34 | $27.35 | 643600 |
| 2023-09-12 | 27.29 | $27.80 | 659100 |
| 2023-09-11 | 27.12 | $28.08 | 695700 |
| 2023-09-08 | 26.88 | $27.96 | 568600 |
| 2023-09-07 | 26.61 | $28.33 | 599300 |
| 2023-09-06 | 26.23 | $27.70 | 426600 |
| 2023-09-05 | 25.91 | $27.34 | 588700 |
| 2023-09-01 | 25.62 | $27.09 | 674200 |
| 2023-08-31 | 25.34 | $25.80 | 492200 |
| 2023-08-30 | 25.28 | $25.30 | 388100 |
| 2023-08-29 | 25.33 | $25.37 | 238300 |
| 2023-08-28 | 25.37 | $25.22 | 302700 |
| 2023-08-25 | 25.45 | $24.96 | 287500 |
| 2023-08-24 | 25.60 | $25.21 | 434800 |
| 2023-08-23 | 25.72 | $25.76 | 425200 |
| 2023-08-22 | 25.75 | $25.67 | 451600 |
| 2023-08-21 | 25.81 | $24.97 | 530000 |
| 2023-08-18 | 26.02 | $24.61 | 456000 |
| 2023-08-17 | 26.35 | $24.62 | 350300 |
| 2023-08-16 | 26.73 | $24.66 | 526800 |
| 2023-08-15 | 27.15 | $25.61 | 770600 |
| 2023-08-14 | 27.45 | $24.82 | 1.1M |
| 2023-08-11 | 27.95 | $25.44 | 912100 |
| 2023-08-10 | 28.41 | $26.24 | 784500 |
| 2023-08-09 | 28.76 | $27.63 | 1.0M |
| 2023-08-08 | 28.87 | $28.36 | 899000 |
| 2023-08-07 | 28.84 | $29.16 | 1.0M |
| 2023-08-04 | 28.62 | $28.33 | 863300 |
| 2023-08-03 | 28.54 | $27.95 | 897600 |
| 2023-08-02 | 28.52 | $28.22 | 1.3M |
| 2023-08-01 | 28.43 | $29.54 | 1.1M |
| 2023-07-31 | 28.04 | $29.74 | 824300 |
| 2023-07-28 | 27.54 | $29.19 | 875300 |
| 2023-07-27 | 27.07 | $28.24 | 1.0M |
| 2023-07-26 | 26.71 | $27.57 | 467000 |
| 2023-07-25 | 26.44 | $27.35 | 499900 |
| 2023-07-24 | 26.16 | $27.16 | 980000 |
| 2023-07-21 | 25.88 | $25.68 | 525500 |
| 2023-07-20 | 25.86 | $26.17 | 514500 |
| 2023-07-19 | 25.73 | $26.18 | 519000 |
| 2023-07-18 | 25.57 | $24.93 | 339700 |
| 2023-07-17 | 25.65 | $24.70 | 321000 |
| 2023-07-14 | 25.79 | $24.53 | 668000 |
| 2023-07-13 | 25.98 | $25.70 | 376900 |
| 2023-07-12 | 25.95 | $25.68 | 330900 |
| 2023-07-11 | 25.92 | $25.93 | 470800 |
| 2023-07-10 | 25.82 | $25.71 | 421600 |
| 2023-07-07 | 25.75 | $26.22 | 375000 |
| 2023-07-06 | 25.55 | $25.71 | 456600 |
| 2023-07-05 | 25.43 | $26.07 | 477800 |
| 2023-07-03 | 25.21 | $25.96 | 264600 |
| 2023-06-30 | 24.97 | $25.65 | 491100 |
| 2023-06-29 | 24.75 | $25.17 | 402200 |
| 2023-06-28 | 24.60 | $24.40 | 399100 |
| 2023-06-27 | 24.58 | $24.06 | 391200 |
| 2023-06-26 | 24.63 | $24.01 | 419300 |
| 2023-06-23 | 24.69 | $24.17 | 1.3M |
| 2023-06-22 | 24.72 | $25.13 | 351900 |
| 2023-06-21 | 24.55 | $24.83 | 525500 |
| 2023-06-20 | 24.42 | $24.32 | 431500 |
| 2023-06-16 | 24.36 | $24.47 | 899700 |
| 2023-06-15 | 24.27 | $24.85 | 386800 |
| 2023-06-14 | 24.07 | $24.46 | 499200 |
| 2023-06-13 | 23.92 | $24.19 | 583800 |
| 2023-06-12 | 23.80 | $23.40 | 481600 |
| 2023-06-09 | 23.83 | $23.64 | 381100 |
| 2023-06-08 | 23.80 | $23.46 | 464400 |
| 2023-06-07 | 23.81 | $23.55 | 418700 |
| 2023-06-06 | 23.79 | $23.20 | 509600 |
| 2023-06-05 | 23.85 | $23.39 | 415100 |
| 2023-06-02 | 23.86 | $24.08 | 446600 |
| 2023-06-01 | 23.73 | $23.99 | 449400 |
| 2023-05-31 | 23.60 | $23.08 | 762100 |
| 2023-05-30 | 23.63 | $23.37 | 482500 |
| 2023-05-26 | 23.60 | $24.28 | 462500 |
| 2023-05-25 | 23.36 | $24.33 | 803600 |
| 2023-05-24 | 23.08 | $23.32 | 714400 |
| 2023-05-23 | 22.96 | $23.85 | 554900 |
| 2023-05-22 | 22.70 | $24.09 | 659600 |
| 2023-05-19 | 22.36 | $23.79 | 713200 |
| 2023-05-18 | 22.01 | $22.50 | 510800 |
| 2023-05-17 | 21.88 | $21.93 | 471900 |
| 2023-05-16 | 21.85 | $21.27 | 352000 |
| 2023-05-15 | 21.95 | $21.79 | 403000 |
| 2023-05-12 | 21.96 | $21.79 | 365800 |
| 2023-05-11 | 21.97 | $21.92 | 495800 |
| 2023-05-10 | 21.95 | $21.88 | 388500 |
| 2023-05-09 | 21.94 | $21.48 | 763700 |
| 2023-05-08 | 22.00 | $22.25 | 1.1M |
| 2023-05-05 | 21.91 | $21.11 | 768100 |
| 2023-05-04 | 22.05 | $21.90 | 825300 |
| 2023-05-03 | 22.03 | $21.98 | 896900 |
| 2023-05-02 | 22.00 | $21.88 | 1.0M |
| 2023-05-01 | 21.98 | $22.36 | 1.4M |
| 2023-04-28 | 21.86 | $22.22 | 870200 |
| 2023-04-27 | 21.74 | $21.94 | 481100 |
| 2023-04-26 | 21.66 | $21.62 | 418200 |
| 2023-04-25 | 21.63 | $21.55 | 354300 |
| 2023-04-24 | 21.61 | $22.34 | 310400 |
| 2023-04-21 | 21.42 | $21.88 | 352000 |
| 2023-04-20 | 21.29 | $21.69 | 428000 |
| 2023-04-19 | 21.18 | $21.56 | 521100 |
| 2023-04-18 | 21.08 | $22.43 | 323900 |
| 2023-04-17 | 20.78 | $22.36 | 478800 |
| 2023-04-14 | 20.45 | $21.66 | 424900 |
| 2023-04-13 | 20.22 | $21.23 | 584000 |
| 2023-04-12 | 20.03 | $20.75 | 464800 |
| 2023-04-11 | 19.92 | $20.15 | 663100 |
| 2023-04-10 | 19.93 | $19.79 | 620900 |
| 2023-04-06 | 20.01 | $19.65 | 331200 |
| 2023-04-05 | 20.13 | $20.02 | 686400 |
| 2023-04-04 | 20.20 | $20.02 | 562900 |
| 2023-04-03 | 20.29 | $19.82 | 520800 |
| 2023-03-31 | 20.43 | $19.94 | 749900 |
| 2023-03-30 | 20.57 | $19.52 | 862800 |
| 2023-03-29 | 20.83 | $20.58 | 419500 |
| 2023-03-28 | 20.90 | $20.74 | 402300 |
| 2023-03-27 | 20.95 | $20.74 | 491000 |
| 2023-03-24 | 21.02 | $20.66 | 408500 |
| 2023-03-23 | 21.10 | $20.66 | 574800 |
| 2023-03-22 | 21.21 | $21.49 | 498000 |
| 2023-03-21 | 21.16 | $21.81 | 585800 |
| 2023-03-20 | 21.03 | $20.49 | 496600 |
| 2023-03-17 | 21.15 | $19.52 | 909400 |
| 2023-03-16 | 21.51 | $20.25 | 591500 |
| 2023-03-15 | 21.76 | $20.09 | 848000 |
| 2023-03-14 | 22.10 | $21.53 | 535800 |
| 2023-03-13 | 22.17 | $20.65 | 791500 |
| 2023-03-10 | 22.45 | $21.24 | 622400 |
| 2023-03-09 | 22.64 | $22.09 | 488100 |
| 2023-03-08 | 22.68 | $22.46 | 514800 |
| 2023-03-07 | 22.64 | $22.06 | 558900 |
| 2023-03-06 | 22.67 | $22.13 | 625800 |
| 2023-03-03 | 22.69 | $22.49 | 500900 |
| 2023-03-02 | 22.64 | $22.29 | 559500 |
| 2023-03-01 | 22.61 | $22.56 | 494600 |
| 2023-02-28 | 22.52 | $21.95 | 1.4M |
| 2023-02-27 | 22.53 | $22.19 | 526500 |
| 2023-02-24 | 22.50 | $21.89 | 558200 |
| 2023-02-23 | 22.51 | $22.27 | 540600 |
| 2023-02-22 | 22.44 | $21.47 | 616900 |
| 2023-02-21 | 22.52 | $21.93 | 822000 |
| 2023-02-17 | 22.51 | $21.69 | 605900 |
| 2023-02-16 | 22.54 | $22.20 | 616300 |
| 2023-02-15 | 22.46 | $22.26 | 616200 |
| 2023-02-14 | 22.34 | $22.16 | 915100 |
| 2023-02-13 | 22.22 | $23.34 | 1.5M |
| 2023-02-10 | 21.83 | $22.51 | 661500 |
| 2023-02-09 | 21.54 | $22.36 | 647700 |
| 2023-02-08 | 21.23 | $22.06 | 550000 |
| 2023-02-07 | 20.93 | $21.97 | 680300 |
| 2023-02-06 | 20.59 | $21.74 | 923000 |
| 2023-02-03 | 20.23 | $22.26 | 1.2M |
| 2023-02-02 | 19.71 | $22.06 | 915000 |
| 2023-02-01 | 19.14 | $22.12 | 2.1M |
| 2023-01-31 | 18.47 | $19.85 | 525600 |
| 2023-01-30 | 18.16 | $19.49 | 659300 |
| 2023-01-27 | 17.89 | $18.64 | 525100 |
| 2023-01-26 | 17.74 | $18.32 | 544100 |
| 2023-01-25 | 17.64 | $18.05 | 435400 |
| 2023-01-24 | 17.59 | $17.75 | 446700 |
| 2023-01-23 | 17.59 | $18.14 | 360400 |
| 2023-01-20 | 17.51 | $18.44 | 374600 |
| 2023-01-19 | 17.36 | $18.00 | 854600 |
| 2023-01-18 | 17.27 | $17.36 | 726200 |
| 2023-01-17 | 17.32 | $17.98 | 464400 |
| 2023-01-13 | 17.24 | $17.83 | 396000 |
| 2023-01-12 | 17.18 | $17.31 | 420200 |
| 2023-01-11 | 17.23 | $16.83 | 470800 |
| 2023-01-10 | 17.39 | $16.40 | 769800 |
| 2023-01-09 | 17.67 | $16.58 | 715400 |
| 2023-01-06 | 17.96 | $16.36 | 689600 |
| 2023-01-05 | 18.35 | $15.96 | 1.1M |
| 2023-01-04 | 18.88 | $17.46 | 827100 |
| 2023-01-03 | 19.18 | $18.16 | 628000 |
| 2022-12-30 | 19.39 | $18.95 | 492800 |
| 2022-12-29 | 19.46 | $19.10 | 363200 |
| 2022-12-28 | 19.51 | $18.78 | 466500 |
| 2022-12-27 | 19.63 | $19.62 | 241800 |
| 2022-12-23 | 19.59 | $19.52 | 280800 |
| 2022-12-22 | 19.57 | $19.13 | 371000 |
| 2022-12-21 | 19.62 | $19.71 | 299900 |
| 2022-12-20 | 19.55 | $19.44 | 287600 |
| 2022-12-19 | 19.53 | $19.07 | 484300 |
| 2022-12-16 | 19.58 | $19.17 | 893500 |
| 2022-12-15 | 19.62 | $19.21 | 388700 |
| 2022-12-14 | 19.65 | $19.28 | 622200 |
| 2022-12-13 | 19.67 | $20.34 | 752800 |
| 2022-12-12 | 19.47 | $19.12 | 514100 |
| 2022-12-09 | 19.49 | $18.49 | 684300 |
| 2022-12-08 | 19.64 | $18.60 | 459400 |
| 2022-12-07 | 19.78 | $18.60 | 578000 |
| 2022-12-06 | 19.95 | $18.87 | 651600 |
| 2022-12-05 | 20.08 | $19.53 | 721600 |
| 2022-12-02 | 20.09 | $20.49 | 412000 |
| 2022-12-01 | 19.89 | $19.86 | 520500 |
| 2022-11-30 | 19.79 | $19.47 | 1.0M |
| 2022-11-29 | 19.74 | $19.58 | 740600 |
| 2022-11-28 | 19.67 | $18.87 | 346300 |
| 2022-11-25 | 19.72 | $19.36 | 173200 |
| 2022-11-23 | 19.67 | $19.47 | 365100 |
| 2022-11-22 | 19.59 | $19.60 | 445800 |
| 2022-11-21 | 19.45 | $19.30 | 417700 |
| 2022-11-18 | 19.36 | $19.13 | 397900 |
| 2022-11-17 | 19.27 | $19.35 | 411000 |
| 2022-11-16 | 19.12 | $18.71 | 394300 |
| 2022-11-15 | 19.07 | $19.26 | 606500 |
| 2022-11-14 | 18.90 | $18.67 | 601700 |
| 2022-11-11 | 18.81 | $18.62 | 431100 |
| 2022-11-10 | 18.71 | $18.21 | 712200 |
| 2022-11-09 | 18.68 | $17.84 | 618500 |
| 2022-11-08 | 18.71 | $18.82 | 715300 |
| 2022-11-07 | 18.53 | $19.01 | 598800 |
| 2022-11-04 | 18.28 | $18.85 | 837600 |
| 2022-11-03 | 18.01 | $19.43 | 1.1M |
| 2022-11-02 | 17.57 | $18.84 | 1.1M |
| 2022-11-01 | 17.17 | $18.57 | 920200 |
| 2022-10-31 | 16.76 | $18.07 | 740600 |
| 2022-10-28 | 16.39 | $17.57 | 776100 |
| 2022-10-27 | 16.06 | $16.98 | 633100 |
| 2022-10-26 | 15.80 | $16.20 | 333600 |
| 2022-10-25 | 15.66 | $16.49 | 498300 |
| 2022-10-24 | 15.43 | $16.02 | 431000 |
| 2022-10-21 | 15.26 | $15.76 | 303900 |
| 2022-10-20 | 15.11 | $15.58 | 432400 |
| 2022-10-19 | 14.98 | $15.75 | 434100 |
| 2022-10-18 | 14.79 | $15.68 | 394800 |
| 2022-10-17 | 14.58 | $15.53 | 440800 |
| 2022-10-14 | 14.37 | $14.96 | 368100 |
| 2022-10-13 | 14.25 | $14.95 | 435100 |
| 2022-10-12 | 14.11 | $14.52 | 307200 |
| 2022-10-11 | 14.04 | $14.29 | 288800 |
| 2022-10-10 | 14.01 | $14.27 | 327300 |
| 2022-10-07 | 13.98 | $14.51 | 621900 |
| 2022-10-06 | 13.89 | $14.51 | 455500 |
| 2022-10-05 | 13.79 | $14.28 | 360900 |
| 2022-10-04 | 13.72 | $14.36 | 517700 |
| 2022-10-03 | 13.63 | $13.91 | 734400 |
| 2022-09-30 | 13.63 | $13.57 | 565300 |
| 2022-09-29 | 13.69 | $13.63 | 756400 |
| 2022-09-28 | 13.76 | $14.18 | 665700 |
| 2022-09-27 | 13.72 | $13.57 | 556700 |
| 2022-09-26 | 13.81 | $13.02 | 625000 |
| 2022-09-23 | 14.03 | $13.07 | 1.1M |
| 2022-09-22 | 14.28 | $14.73 | 681900 |
| 2022-09-21 | 14.22 | $14.32 | 492400 |
| 2022-09-20 | 14.24 | $14.19 | 469100 |
| 2022-09-19 | 14.29 | $14.26 | 413000 |
| 2022-09-16 | 14.34 | $13.96 | 1.4M |
| 2022-09-15 | 14.46 | $14.73 | 455300 |
| 2022-09-14 | 14.44 | $14.95 | 540700 |
| 2022-09-13 | 14.37 | $14.63 | 487200 |
| 2022-09-12 | 14.36 | $14.78 | 498000 |
| 2022-09-09 | 14.32 | $14.52 | 450900 |
| 2022-09-08 | 14.34 | $13.79 | 451800 |
| 2022-09-07 | 14.51 | $13.96 | 771400 |
| 2022-09-06 | 14.67 | $14.55 | 753400 |
| 2022-09-02 | 14.74 | $14.56 | 461400 |
| 2022-09-01 | 14.82 | $14.05 | 543600 |
| 2022-08-31 | 15.02 | $14.55 | 745400 |
| 2022-08-30 | 15.15 | $14.12 | 1.1M |
| 2022-08-29 | 15.40 | $15.48 | 933300 |
| 2022-08-26 | 15.39 | $15.45 | 339800 |
| 2022-08-25 | 15.40 | $15.36 | 389000 |
| 2022-08-24 | 15.42 | $15.20 | 400700 |
| 2022-08-23 | 15.49 | $15.37 | 532500 |
| 2022-08-22 | 15.52 | $15.44 | 509300 |
| 2022-08-19 | 15.55 | $15.09 | 479900 |
| 2022-08-18 | 15.66 | $15.59 | 405500 |
| 2022-08-17 | 15.68 | $15.05 | 527000 |
| 2022-08-16 | 15.82 | $14.79 | 664100 |
| 2022-08-15 | 16.04 | $15.34 | 703200 |
| 2022-08-12 | 16.17 | $15.42 | 751400 |
| 2022-08-11 | 16.31 | $16.68 | 751200 |
| 2022-08-10 | 16.20 | $16.35 | 783100 |
| 2022-08-09 | 16.14 | $16.47 | 742100 |
| 2022-08-08 | 16.05 | $15.93 | 611900 |
| 2022-08-05 | 16.06 | $15.70 | 491300 |
| 2022-08-04 | 16.11 | $15.31 | 757800 |
| 2022-08-03 | 16.25 | $16.21 | 621800 |
| 2022-08-02 | 16.23 | $16.78 | 539100 |
| 2022-08-01 | 16.08 | $16.41 | 566800 |
| 2022-07-29 | 15.98 | $16.12 | 495200 |
| 2022-07-28 | 15.93 | $15.93 | 574800 |
| 2022-07-27 | 15.90 | $16.42 | 525400 |
| 2022-07-26 | 15.77 | $16.46 | 626900 |
| 2022-07-25 | 15.61 | $16.32 | 336300 |
| 2022-07-22 | 15.45 | $15.72 | 373800 |
| 2022-07-21 | 15.39 | $16.27 | 315700 |
| 2022-07-20 | 15.21 | $16.33 | 316800 |
| 2022-07-19 | 14.98 | $16.21 | 538900 |
| 2022-07-18 | 14.75 | $15.77 | 579900 |
| 2022-07-15 | 14.57 | $15.27 | 285800 |
| 2022-07-14 | 14.47 | $14.84 | 378200 |
| 2022-07-13 | 14.45 | $14.80 | 373000 |
| 2022-07-12 | 14.44 | $14.30 | 384500 |
| 2022-07-11 | 14.53 | $14.57 | 239400 |
| 2022-07-08 | 14.58 | $14.65 | 293700 |
| 2022-07-07 | 14.63 | $14.53 | 533300 |
| 2022-07-06 | 14.71 | $13.92 | 562600 |
| 2022-07-05 | 14.94 | $14.53 | 567200 |
| 2022-07-01 | 15.08 | $14.96 | 399400 |
| 2022-06-30 | 15.16 | $15.20 | 410000 |
| 2022-06-29 | 15.20 | $15.30 | 510700 |
| 2022-06-28 | 15.23 | $15.44 | 343000 |
| 2022-06-27 | 15.23 | $15.37 | 494900 |
| 2022-06-24 | 15.25 | $14.69 | 848900 |
| 2022-06-23 | 15.42 | $14.00 | 764300 |
| 2022-06-22 | 15.77 | $14.79 | 644200 |
| 2022-06-21 | 16.01 | $15.47 | 565600 |
| 2022-06-17 | 16.14 | $14.43 | 1.5M |
| 2022-06-16 | 16.52 | $15.05 | 672100 |
| 2022-06-15 | 16.82 | $15.60 | 910600 |
| 2022-06-14 | 17.06 | $15.95 | 493300 |
| 2022-06-13 | 17.26 | $15.74 | 810800 |
| 2022-06-10 | 17.53 | $16.86 | 631600 |
| 2022-06-09 | 17.61 | $16.65 | 813000 |
| 2022-06-08 | 17.74 | $17.53 | 548700 |
| 2022-06-07 | 17.70 | $18.10 | 530600 |
| 2022-06-06 | 17.53 | $18.13 | 771900 |
| 2022-06-03 | 17.33 | $18.07 | 724700 |
| 2022-06-02 | 17.10 | $17.68 | 737700 |
| 2022-06-01 | 16.91 | $18.09 | 937400 |
| 2022-05-31 | 16.61 | $17.00 | 1.3M |
| 2022-05-27 | 16.48 | $16.86 | 659600 |
| 2022-05-26 | 16.36 | $16.28 | 685700 |
| 2022-05-25 | 16.34 | $16.59 | 440000 |
| 2022-05-24 | 16.25 | $16.02 | 436300 |
| 2022-05-23 | 16.26 | $16.02 | 691900 |
| 2022-05-20 | 16.28 | $15.81 | 462000 |
| 2022-05-19 | 16.34 | $15.60 | 643300 |
| 2022-05-18 | 16.45 | $15.30 | 727000 |
| 2022-05-17 | 16.64 | $15.55 | 786100 |
| 2022-05-16 | 16.80 | $16.07 | 868700 |
| 2022-05-13 | 16.87 | $15.36 | 1.2M |
| 2022-05-12 | 17.11 | $17.73 | 1.3M |
| 2022-05-11 | 16.87 | $17.90 | 862200 |
| 2022-05-10 | 16.56 | $18.15 | 1.6M |
| 2022-05-09 | 16.14 | $16.86 | 1.4M |
| 2022-05-06 | 15.92 | $17.32 | 1.1M |
| 2022-05-05 | 15.57 | $17.26 | 1.5M |
| 2022-05-04 | 15.17 | $15.43 | 367400 |
| 2022-05-03 | 15.09 | $15.04 | 303800 |
| 2022-05-02 | 15.08 | $14.60 | 423200 |
| 2022-04-29 | 15.16 | $14.72 | 307800 |
| 2022-04-28 | 15.22 | $15.27 | 528700 |
| 2022-04-27 | 15.18 | $14.84 | 600800 |
| 2022-04-26 | 15.22 | $14.38 | 534000 |
| 2022-04-25 | 15.36 | $14.20 | 755400 |
| 2022-04-22 | 15.56 | $14.86 | 515000 |
| 2022-04-21 | 15.65 | $15.02 | 559700 |
| 2022-04-20 | 15.72 | $15.70 | 469900 |
| 2022-04-19 | 15.65 | $15.66 | 597800 |
| 2022-04-18 | 15.57 | $16.02 | 640600 |
| 2022-04-14 | 15.40 | $15.77 | 431500 |
| 2022-04-13 | 15.26 | $15.55 | 648600 |
| 2022-04-12 | 15.13 | $15.44 | 581400 |
| 2022-04-11 | 15.01 | $15.18 | 767500 |
| 2022-04-08 | 14.92 | $15.37 | 867200 |
| 2022-04-07 | 14.76 | $15.08 | 853400 |
| 2022-04-06 | 14.65 | $14.84 | 1.3M |
| 2022-04-05 | 14.56 | $14.77 | 726500 |
| 2022-04-04 | 14.47 | $14.36 | 550900 |
| 2022-04-01 | 14.45 | $14.74 | 561700 |
| 2022-03-31 | 14.35 | $14.49 | 702100 |
| 2022-03-30 | 14.28 | $14.21 | 381800 |
| 2022-03-29 | 14.25 | $14.11 | 933600 |
| 2022-03-28 | 14.24 | $14.65 | 567600 |
| 2022-03-25 | 14.11 | $14.86 | 847200 |
| 2022-03-24 | 13.92 | $14.02 | 347500 |
| 2022-03-23 | 13.87 | $13.71 | 285600 |
| 2022-03-22 | 13.88 | $13.54 | 567700 |
| 2022-03-21 | 13.92 | $13.93 | 478600 |
| 2022-03-18 | 13.89 | $13.64 | 877500 |
| 2022-03-17 | 13.90 | $13.82 | 284000 |
| 2022-03-16 | 13.89 | $13.54 | 375300 |
| 2022-03-15 | 13.92 | $13.01 | 521300 |
| 2022-03-14 | 14.08 | $13.39 | 336200 |
| 2022-03-11 | 14.17 | $13.98 | 312300 |
| 2022-03-10 | 14.15 | $14.19 | 357400 |
| 2022-03-09 | 14.08 | $13.94 | 418800 |
| 2022-03-08 | 14.05 | $14.32 | 652100 |
| 2022-03-07 | 13.94 | $14.46 | 841500 |
| 2022-03-04 | 13.77 | $14.29 | 861100 |
| 2022-03-03 | 13.61 | $14.14 | 283900 |
| 2022-03-02 | 13.45 | $14.28 | 524200 |
| 2022-03-01 | 13.23 | $13.99 | 398200 |
| 2022-02-28 | 13.04 | $13.78 | 490600 |
| 2022-02-25 | 12.86 | $13.51 | 299400 |
| 2022-02-24 | 12.71 | $13.16 | 455100 |
| 2022-02-23 | 12.61 | $12.93 | 303000 |
| 2022-02-22 | 12.54 | $12.68 | 503400 |
| 2022-02-18 | 12.51 | $12.58 | 280200 |
| 2022-02-17 | 12.50 | $12.73 | 305700 |
| 2022-02-16 | 12.45 | $12.81 | 258400 |
| 2022-02-15 | 12.38 | $12.54 | 296300 |
| 2022-02-14 | 12.36 | $12.56 | 329300 |
| 2022-02-11 | 12.32 | $12.65 | 234500 |
| 2022-02-10 | 12.27 | $12.44 | 298300 |
| 2022-02-09 | 12.25 | $12.45 | 390400 |
| 2022-02-08 | 12.23 | $12.39 | 417900 |
| 2022-02-07 | 12.22 | $12.81 | 584700 |
| 2022-02-04 | 12.12 | $12.42 | 618100 |
| 2022-02-03 | 12.08 | $12.19 | 448400 |
| 2022-02-02 | 12.09 | $12.17 | 400100 |
| 2022-02-01 | 12.11 | $12.13 | 411900 |
| 2022-01-31 | 12.14 | $11.89 | 435400 |
| 2022-01-28 | 12.23 | $12.04 | 278800 |
| 2022-01-27 | 12.30 | $12.11 | 431600 |
| 2022-01-26 | 12.37 | $11.72 | 390100 |
| 2022-01-25 | 12.54 | $12.13 | 527600 |
| 2022-01-24 | 12.65 | $11.43 | 602900 |
| 2022-01-21 | 12.92 | $11.55 | 522500 |
| 2022-01-20 | 13.21 | $12.02 | 579800 |
| 2022-01-19 | 13.45 | $12.56 | 489600 |
| 2022-01-18 | 13.62 | $13.05 | 492800 |
| 2022-01-14 | 13.70 | $13.44 | 255700 |
| 2022-01-13 | 13.72 | $13.37 | 548600 |
| 2022-01-12 | 13.74 | $14.30 | 531000 |
| 2022-01-11 | 13.58 | $14.27 | 788900 |
| 2022-01-10 | 13.39 | $13.74 | 555600 |
| 2022-01-07 | 13.28 | $13.87 | 463100 |
| 2022-01-06 | 13.13 | $13.46 | 403100 |
| 2022-01-05 | 13.04 | $13.61 | 484900 |
| 2022-01-04 | 12.89 | $13.53 | 614600 |
| 2022-01-03 | 12.75 | $13.07 | 325500 |
| 2021-12-31 | 12.67 | $12.69 | 162000 |
| 2021-12-30 | 12.66 | $12.68 | 226200 |
| 2021-12-29 | 12.66 | $12.82 | 142100 |
| 2021-12-28 | 12.62 | $12.75 | 147200 |
| 2021-12-27 | 12.59 | $12.71 | 162900 |
| 2021-12-23 | 12.57 | $12.66 | 163700 |
| 2021-12-22 | 12.55 | $12.93 | 288800 |
| 2021-12-21 | 12.47 | $12.52 | 222300 |
| 2021-12-20 | 12.47 | $12.27 | 393900 |
| 2021-12-17 | 12.52 | $12.55 | 1.0M |
| 2021-12-16 | 12.52 | $12.56 | 428000 |
| 2021-12-15 | 12.52 | $12.55 | 439100 |
| 2021-12-14 | 12.52 | $12.33 | 226700 |
| 2021-12-13 | 12.56 | $12.61 | 395800 |
| 2021-12-10 | 12.56 | $12.76 | 259900 |
| 2021-12-09 | 12.52 | $12.72 | 347300 |
| 2021-12-08 | 12.48 | $12.85 | 374400 |
| 2021-12-07 | 12.42 | $12.35 | 404600 |
| 2021-12-06 | 12.44 | $12.17 | 587100 |
| 2021-12-03 | 12.51 | $12.17 | 303600 |
| 2021-12-02 | 12.60 | $12.47 | 274200 |
| 2021-12-01 | 12.63 | $12.03 | 468900 |
| 2021-11-30 | 12.76 | $12.31 | 966300 |
| 2021-11-29 | 12.85 | $12.50 | 479500 |
| 2021-11-26 | 12.91 | $12.51 | 340900 |
| 2021-11-24 | 12.99 | $13.07 | 185700 |
| 2021-11-23 | 12.96 | $13.04 | 367400 |
| 2021-11-22 | 12.92 | $12.82 | 367000 |
| 2021-11-19 | 12.93 | $12.68 | 361200 |
| 2021-11-18 | 12.97 | $12.81 | 356600 |
| 2021-11-17 | 12.99 | $12.98 | 332600 |
| 2021-11-16 | 12.97 | $12.86 | 320700 |
| 2021-11-15 | 12.97 | $13.14 | 316600 |
| 2021-11-12 | 12.91 | $12.96 | 267100 |
| 2021-11-11 | 12.89 | $13.27 | 298400 |
| 2021-11-10 | 12.79 | $12.65 | 345900 |
| 2021-11-09 | 12.80 | $13.14 | 225800 |
| 2021-11-08 | 12.71 | $12.83 | 577700 |
| 2021-11-05 | 12.68 | $12.81 | 353400 |
| 2021-11-04 | 12.64 | $13.33 | 402400 |
| 2021-11-03 | 12.48 | $13.59 | 844000 |
| 2021-11-02 | 12.25 | $12.39 | 443000 |
| 2021-11-01 | 12.23 | $12.45 | 467800 |
| 2021-10-29 | 12.20 | $12.12 | 411600 |
| 2021-10-28 | 12.23 | $11.90 | 295400 |
| 2021-10-27 | 12.31 | $11.64 | 373500 |
| 2021-10-26 | 12.46 | $11.97 | 321600 |
| 2021-10-25 | 12.57 | $12.49 | 445800 |
| 2021-10-22 | 12.58 | $12.17 | 279700 |
| 2021-10-21 | 12.67 | $12.49 | 311400 |
| 2021-10-20 | 12.70 | $12.81 | 322400 |
| 2021-10-19 | 12.66 | $12.83 | 259400 |
| 2021-10-18 | 12.62 | $12.66 | 244300 |
| 2021-10-15 | 12.61 | $12.49 | 262400 |
| 2021-10-14 | 12.62 | $12.38 | 297500 |
| 2021-10-13 | 12.67 | $12.65 | 274300 |
| 2021-10-12 | 12.66 | $12.77 | 302100 |
| 2021-10-11 | 12.62 | $12.79 | 214400 |
| 2021-10-08 | 12.58 | $12.69 | 227100 |
| 2021-10-07 | 12.55 | $12.67 | 319600 |
| 2021-10-06 | 12.52 | $12.67 | 253400 |
| 2021-10-05 | 12.48 | $12.98 | 320700 |
| 2021-10-04 | 12.37 | $12.80 | 395300 |
| 2021-10-01 | 12.28 | $12.76 | 450400 |
| 2021-09-30 | 12.19 | $12.41 | 264300 |
| 2021-09-29 | 12.16 | $12.37 | 154200 |
| 2021-09-28 | 12.13 | $12.45 | 413700 |
| 2021-09-27 | 12.07 | $12.56 | 648800 |
| 2021-09-24 | 11.99 | $12.33 | 289000 |
| 2021-09-23 | 11.95 | $12.24 | 217300 |
| 2021-09-22 | 11.91 | $11.89 | 352600 |
| 2021-09-21 | 11.95 | $11.67 | 592900 |
| 2021-09-20 | 12.05 | $11.36 | 500300 |
| 2021-09-17 | 12.22 | $11.46 | 881100 |
| 2021-09-16 | 12.40 | $11.70 | 244700 |
| 2021-09-15 | 12.56 | $11.91 | 564600 |
| 2021-09-14 | 12.70 | $11.69 | 1.0M |
| 2021-09-13 | 12.92 | $12.63 | 312600 |
| 2021-09-10 | 12.96 | $12.57 | 260400 |
| 2021-09-09 | 13.03 | $12.87 | 337900 |
| 2021-09-08 | 13.04 | $12.75 | 300500 |
| 2021-09-07 | 13.08 | $13.21 | 338100 |
| 2021-09-03 | 13.03 | $13.56 | 213300 |
| 2021-09-02 | 12.90 | $13.56 | 353700 |
| 2021-09-01 | 12.74 | $13.48 | 202900 |
| 2021-08-31 | 12.57 | $13.22 | 215900 |
| 2021-08-30 | 12.43 | $12.96 | 227900 |
| 2021-08-27 | 12.33 | $13.29 | 401100 |
| 2021-08-26 | 12.13 | $12.61 | 180200 |
| 2021-08-25 | 12.05 | $12.69 | 280400 |
| 2021-08-24 | 11.95 | $12.61 | 338500 |
| 2021-08-23 | 11.84 | $12.26 | 349200 |
| 2021-08-20 | 11.79 | $11.78 | 414000 |
| 2021-08-19 | 11.84 | $11.67 | 486000 |
| 2021-08-18 | 11.92 | $11.69 | 482000 |
| 2021-08-17 | 12.02 | $11.97 | 310900 |
| 2021-08-16 | 12.07 | $11.90 | 253400 |
| 2021-08-13 | 12.14 | $12.06 | 268200 |
| 2021-08-12 | 12.20 | $12.21 | 237200 |
| 2021-08-11 | 12.23 | $12.43 | 256200 |
| 2021-08-10 | 12.23 | $12.17 | 265300 |
| 2021-08-09 | 12.28 | $11.76 | 390200 |
| 2021-08-06 | 12.43 | $12.46 | 432500 |
| 2021-08-05 | 12.46 | $13.10 | 514700 |
| 2021-08-04 | 12.35 | $13.10 | 528600 |
| 2021-08-03 | 12.24 | $13.19 | 510400 |
| 2021-08-02 | 12.09 | $13.05 | 825800 |
| 2021-07-30 | 11.95 | $12.10 | 143300 |
| 2021-07-29 | 11.98 | $12.23 | 117200 |
| 2021-07-28 | 12.00 | $12.16 | 141100 |
| 2021-07-27 | 12.05 | $12.10 | 232000 |
| 2021-07-26 | 12.11 | $12.33 | 153500 |
| 2021-07-23 | 12.14 | $12.07 | 230800 |
| 2021-07-22 | 12.24 | $12.07 | 195000 |
| 2021-07-21 | 12.35 | $12.36 | 212700 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
40.46
2026-07-17
Close Price
$41.03
Vol: 695839
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
11.72
Average
25.95
Maximum
50.55
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 40.46 | $41.03 | 695839 |
| 2026-07-16 | 40.17 | $41.30 | 480900 |
| 2026-07-15 | 39.73 | $42.03 | 428497 |
| 2026-07-14 | 38.96 | $41.63 | 654187 |
| 2026-07-13 | 38.15 | $40.14 | 446941 |
| 2026-07-10 | 37.65 | $40.05 | 423500 |
| 2026-07-09 | 37.08 | $38.65 | 809103 |
| 2026-07-08 | 36.85 | $40.65 | 883553 |
| 2026-07-07 | 35.96 | $39.10 | 710572 |
| 2026-07-06 | 35.39 | $37.78 | 637108 |
| 2026-07-02 | 35.16 | $36.01 | 870383 |
| 2026-07-01 | 35.47 | $35.15 | 647312 |
| 2026-06-30 | 36.15 | $34.78 | 834394 |
| 2026-06-29 | 37.14 | $35.24 | 702754 |
| 2026-06-26 | 38.23 | $36.06 | 1.5M |
| 2026-06-25 | 39.32 | $36.95 | 840911 |
| 2026-06-24 | 40.38 | $39.92 | 612121 |
| 2026-06-23 | 40.75 | $40.60 | 1.0M |
| 2026-06-22 | 41.00 | $39.99 | 1.4M |
| 2026-06-18 | 41.49 | $39.56 | 1.3M |
| 2026-06-17 | 42.24 | $40.02 | 818200 |
| 2026-06-16 | 43.00 | $41.38 | 860807 |
| 2026-06-15 | 43.49 | $43.03 | 723000 |
| 2026-06-12 | 43.56 | $45.19 | 409973 |
| 2026-06-11 | 42.94 | $43.54 | 575538 |
| 2026-06-10 | 42.71 | $43.37 | 465311 |
| 2026-06-09 | 42.47 | $43.40 | 603316 |
| 2026-06-08 | 42.16 | $43.20 | 670560 |
| 2026-06-05 | 41.84 | $41.58 | 632722 |
| 2026-06-04 | 41.95 | $40.52 | 423874 |
| 2026-06-03 | 42.43 | $40.77 | 503400 |
| 2026-06-02 | 42.92 | $40.90 | 932000 |
| 2026-06-01 | 43.46 | $41.31 | 601621 |
| 2026-05-29 | 43.97 | $40.22 | 984317 |
| 2026-05-28 | 44.91 | $41.70 | 871625 |
| 2026-05-27 | 45.55 | $43.47 | 720402 |
| 2026-05-26 | 45.74 | $44.88 | 1.1M |
| 2026-05-22 | 45.49 | $46.46 | 892107 |
| 2026-05-21 | 44.64 | $45.83 | 918486 |
| 2026-05-20 | 43.76 | $47.72 | 1.7M |
| 2026-05-19 | 42.05 | $42.32 | 835466 |
| 2026-05-18 | 41.66 | $41.89 | 700473 |
| 2026-05-15 | 41.29 | $40.87 | 601922 |
| 2026-05-14 | 41.13 | $40.86 | 452185 |
| 2026-05-13 | 40.93 | $40.63 | 697150 |
| 2026-05-12 | 40.72 | $40.20 | 347800 |
| 2026-05-11 | 40.58 | $40.41 | 464430 |
| 2026-05-08 | 40.32 | $40.29 | 457937 |
| 2026-05-07 | 40.01 | $39.81 | 465783 |
| 2026-05-06 | 39.76 | $39.05 | 522919 |
| 2026-05-05 | 39.68 | $40.04 | 384130 |
| 2026-05-04 | 39.24 | $39.41 | 317961 |
| 2026-05-01 | 38.87 | $39.18 | 313552 |
| 2026-04-30 | 38.48 | $38.55 | 450600 |
| 2026-04-29 | 38.18 | $38.76 | 356134 |
| 2026-04-28 | 37.72 | $38.46 | 465250 |
| 2026-04-27 | 37.24 | $37.96 | 330044 |
| 2026-04-24 | 36.80 | $37.62 | 338294 |
| 2026-04-23 | 36.35 | $36.62 | 357100 |
| 2026-04-22 | 36.12 | $36.14 | 344402 |
| 2026-04-21 | 35.96 | $35.54 | 495400 |
| 2026-04-20 | 35.96 | $36.88 | 505425 |
| 2026-04-17 | 35.51 | $36.26 | 689000 |
| 2026-04-16 | 35.16 | $35.22 | 550466 |
| 2026-04-15 | 35.04 | $35.62 | 590636 |
| 2026-04-14 | 34.77 | $34.59 | 480844 |
| 2026-04-13 | 34.76 | $35.48 | 414810 |
| 2026-04-10 | 34.46 | $34.61 | 413137 |
| 2026-04-09 | 34.37 | $34.93 | 481545 |
| 2026-04-08 | 34.14 | $35.00 | 456524 |
| 2026-04-07 | 33.84 | $34.09 | 333024 |
| 2026-04-06 | 33.76 | $34.50 | 260970 |
| 2026-04-02 | 33.54 | $34.62 | 473500 |
| 2026-04-01 | 33.22 | $33.62 | 310757 |
| 2026-03-31 | 33.16 | $34.20 | 384626 |
| 2026-03-30 | 32.90 | $33.19 | 307574 |
| 2026-03-27 | 32.91 | $33.35 | 286100 |
| 2026-03-26 | 32.87 | $33.33 | 468500 |
| 2026-03-25 | 32.84 | $33.76 | 567120 |
| 2026-03-24 | 32.66 | $34.59 | 492838 |
| 2026-03-23 | 32.19 | $33.33 | 536500 |
| 2026-03-20 | 32.03 | $32.80 | 812307 |
| 2026-03-19 | 32.01 | $33.79 | 572811 |
| 2026-03-18 | 31.69 | $32.80 | 662739 |
| 2026-03-17 | 31.62 | $31.76 | 547100 |
| 2026-03-16 | 31.88 | $31.07 | 696428 |
| 2026-03-13 | 32.43 | $29.15 | 511242 |
| 2026-03-12 | 33.72 | $29.98 | 796137 |
| 2026-03-11 | 35.02 | $31.59 | 881441 |
| 2026-03-10 | 36.09 | $34.57 | 467000 |
| 2026-03-09 | 36.44 | $34.34 | 659900 |
| 2026-03-06 | 36.91 | $34.08 | 1.0M |
| 2026-03-05 | 37.54 | $35.55 | 691114 |
| 2026-03-04 | 37.82 | $37.24 | 905400 |
| 2026-03-03 | 37.59 | $36.32 | 1.1M |
| 2026-03-02 | 37.56 | $37.64 | 464042 |
| 2026-02-27 | 37.07 | $36.99 | 547905 |
| 2026-02-26 | 36.65 | $36.70 | 422810 |
| 2026-02-25 | 36.18 | $36.16 | 451038 |
| 2026-02-24 | 35.75 | $35.14 | 570417 |
| 2026-02-23 | 35.52 | $34.65 | 399929 |
| 2026-02-20 | 35.35 | $35.52 | 386716 |
| 2026-02-19 | 34.84 | $35.16 | 382429 |
| 2026-02-18 | 34.29 | $35.40 | 914381 |
| 2026-02-17 | 33.52 | $34.18 | 662138 |
| 2026-02-13 | 32.93 | $33.46 | 648947 |
| 2026-02-12 | 32.41 | $32.18 | 461636 |
| 2026-02-11 | 32.16 | $32.58 | 411256 |
| 2026-02-10 | 31.71 | $31.60 | 439316 |
| 2026-02-09 | 31.44 | $31.82 | 476600 |
| 2026-02-06 | 31.02 | $32.35 | 1.4M |
| 2026-02-05 | 30.32 | $30.06 | 552000 |
| 2026-02-04 | 30.17 | $29.72 | 575016 |
| 2026-02-03 | 30.08 | $30.36 | 545167 |
| 2026-02-02 | 29.75 | $29.83 | 711928 |
| 2026-01-30 | 29.50 | $29.53 | 672121 |
| 2026-01-29 | 29.26 | $29.74 | 561187 |
| 2026-01-28 | 28.90 | $28.93 | 569179 |
| 2026-01-27 | 28.70 | $27.93 | 422448 |
| 2026-01-26 | 28.75 | $27.28 | 547068 |
| 2026-01-23 | 29.00 | $27.52 | 501331 |
| 2026-01-22 | 29.22 | $28.06 | 608624 |
| 2026-01-21 | 29.29 | $28.62 | 552011 |
| 2026-01-20 | 29.18 | $28.53 | 295758 |
| 2026-01-16 | 29.05 | $28.49 | 422013 |
| 2026-01-15 | 28.88 | $29.23 | 416500 |
| 2026-01-14 | 28.41 | $28.98 | 645606 |
| 2026-01-13 | 27.90 | $28.70 | 461300 |
| 2026-01-12 | 27.35 | $28.21 | 470920 |
| 2026-01-09 | 26.82 | $27.21 | 387125 |
| 2026-01-08 | 26.48 | $27.86 | 550000 |
| 2026-01-07 | 25.84 | $27.97 | 652659 |
| 2026-01-06 | 25.02 | $26.59 | 856818 |
| 2026-01-05 | 24.46 | $24.97 | 630000 |
| 2026-01-02 | 24.29 | $24.75 | 550700 |
| 2025-12-31 | 24.16 | $24.34 | 367600 |
| 2025-12-30 | 24.13 | $23.93 | 390300 |
| 2025-12-29 | 24.23 | $24.17 | 339300 |
| 2025-12-26 | 24.28 | $24.37 | 381705 |
| 2025-12-24 | 24.28 | $24.14 | 254739 |
| 2025-12-23 | 24.36 | $23.98 | 413128 |
| 2025-12-22 | 24.51 | $24.31 | 400100 |
| 2025-12-19 | 24.60 | $24.54 | 855622 |
| 2025-12-18 | 24.64 | $25.08 | 480787 |
| 2025-12-17 | 24.52 | $25.12 | 486116 |
| 2025-12-16 | 24.37 | $24.84 | 446038 |
| 2025-12-15 | 24.28 | $25.00 | 639758 |
| 2025-12-12 | 24.13 | $24.52 | 429613 |
| 2025-12-11 | 24.11 | $24.24 | 768572 |
| 2025-12-10 | 24.18 | $24.32 | 477892 |
| 2025-12-09 | 24.26 | $24.45 | 336408 |
| 2025-12-08 | 24.32 | $24.56 | 376700 |
| 2025-12-05 | 24.37 | $24.96 | 463286 |
| 2025-12-04 | 24.32 | $25.02 | 324100 |
| 2025-12-03 | 24.25 | $24.99 | 349832 |
| 2025-12-02 | 24.20 | $24.46 | 407714 |
| 2025-12-01 | 24.31 | $24.64 | 580000 |
| 2025-11-28 | 24.41 | $24.78 | 233943 |
| 2025-11-26 | 24.51 | $24.58 | 475726 |
| 2025-11-25 | 24.70 | $24.74 | 367431 |
| 2025-11-24 | 24.91 | $24.60 | 665799 |
| 2025-11-21 | 25.22 | $24.92 | 558934 |
| 2025-11-20 | 25.51 | $24.70 | 598347 |
| 2025-11-19 | 25.95 | $25.34 | 532100 |
| 2025-11-18 | 26.30 | $25.89 | 506029 |
| 2025-11-17 | 26.55 | $25.47 | 455700 |
| 2025-11-14 | 27.01 | $26.72 | 632500 |
| 2025-11-13 | 27.18 | $26.48 | 521400 |
| 2025-11-12 | 27.46 | $26.59 | 556700 |
| 2025-11-11 | 27.78 | $26.56 | 484067 |
| 2025-11-10 | 28.18 | $27.37 | 603575 |
| 2025-11-07 | 28.42 | $27.79 | 619801 |
| 2025-11-06 | 28.56 | $27.17 | 1.0M |
| 2025-11-05 | 28.94 | $29.57 | 451900 |
| 2025-11-04 | 28.63 | $29.07 | 412000 |
| 2025-11-03 | 28.41 | $29.52 | 580730 |
| 2025-10-31 | 28.00 | $28.85 | 316440 |
| 2025-10-30 | 27.72 | $28.31 | 446425 |
| 2025-10-29 | 27.55 | $28.88 | 562111 |
| 2025-10-28 | 27.16 | $28.67 | 379500 |
| 2025-10-27 | 26.77 | $27.99 | 391324 |
| 2025-10-24 | 26.51 | $27.61 | 407700 |
| 2025-10-23 | 26.34 | $28.21 | 374200 |
| 2025-10-22 | 25.96 | $27.29 | 422898 |
| 2025-10-21 | 25.80 | $26.49 | 323351 |
| 2025-10-20 | 25.89 | $27.07 | 371700 |
| 2025-10-17 | 25.83 | $26.90 | 284641 |
| 2025-10-16 | 25.84 | $26.63 | 387160 |
| 2025-10-15 | 25.97 | $26.70 | 413382 |
| 2025-10-14 | 26.13 | $26.23 | 641622 |
| 2025-10-13 | 26.50 | $26.28 | 321800 |
| 2025-10-10 | 26.96 | $26.17 | 593183 |
| 2025-10-09 | 27.58 | $27.51 | 293935 |
| 2025-10-08 | 27.93 | $27.54 | 403342 |
| 2025-10-07 | 28.38 | $27.53 | 525000 |
| 2025-10-06 | 28.94 | $28.35 | 411847 |
| 2025-10-03 | 29.38 | $28.82 | 432300 |
| 2025-10-02 | 29.79 | $28.80 | 570300 |
| 2025-10-01 | 30.30 | $29.03 | 611228 |
| 2025-09-30 | 30.85 | $29.80 | 485517 |
| 2025-09-29 | 31.29 | $30.12 | 817600 |
| 2025-09-26 | 31.72 | $31.21 | 382900 |
| 2025-09-25 | 31.91 | $31.47 | 577019 |
| 2025-09-24 | 32.04 | $31.86 | 273546 |
| 2025-09-23 | 32.09 | $32.14 | 306120 |
| 2025-09-22 | 32.04 | $31.67 | 395100 |
| 2025-09-19 | 32.13 | $31.85 | 1.0M |
| 2025-09-18 | 32.18 | $32.29 | 388100 |
| 2025-09-17 | 32.09 | $32.03 | 354475 |
| 2025-09-16 | 32.06 | $32.47 | 425900 |
| 2025-09-15 | 31.87 | $32.70 | 476702 |
| 2025-09-12 | 31.57 | $31.69 | 484200 |
| 2025-09-11 | 31.51 | $31.55 | 703400 |
| 2025-09-10 | 31.48 | $31.59 | 419626 |
| 2025-09-09 | 31.43 | $31.41 | 410149 |
| 2025-09-08 | 31.41 | $31.73 | 788736 |
| 2025-09-05 | 31.29 | $31.09 | 951933 |
| 2025-09-04 | 31.34 | $30.74 | 532608 |
| 2025-09-03 | 31.50 | $30.47 | 946310 |
| 2025-09-02 | 31.78 | $30.50 | 882712 |
| 2025-08-29 | 32.09 | $31.98 | 417818 |
| 2025-08-28 | 32.00 | $32.00 | 477439 |
| 2025-08-27 | 31.86 | $32.16 | 326895 |
| 2025-08-26 | 31.63 | $31.81 | 490427 |
| 2025-08-25 | 31.44 | $31.73 | 389300 |
| 2025-08-22 | 31.23 | $32.09 | 481800 |
| 2025-08-21 | 30.85 | $31.27 | 491000 |
| 2025-08-20 | 30.64 | $30.52 | 435100 |
| 2025-08-19 | 30.60 | $30.11 | 443500 |
| 2025-08-18 | 30.68 | $30.73 | 463900 |
| 2025-08-15 | 30.56 | $30.06 | 406800 |
| 2025-08-14 | 30.62 | $30.29 | 476600 |
| 2025-08-13 | 30.61 | $30.18 | 536300 |
| 2025-08-12 | 30.62 | $30.34 | 481900 |
| 2025-08-11 | 30.57 | $30.39 | 643100 |
| 2025-08-08 | 30.47 | $30.72 | 855400 |
| 2025-08-07 | 30.23 | $30.37 | 553800 |
| 2025-08-06 | 30.03 | $30.58 | 694700 |
| 2025-08-05 | 29.72 | $30.76 | 1.2M |
| 2025-08-04 | 29.26 | $28.83 | 972300 |
| 2025-08-01 | 29.30 | $27.08 | 1.5M |
| 2025-07-31 | 29.89 | $28.79 | 724600 |
| 2025-07-30 | 30.05 | $29.46 | 528200 |
| 2025-07-29 | 30.01 | $29.71 | 396500 |
| 2025-07-28 | 29.87 | $29.93 | 480200 |
| 2025-07-25 | 29.60 | $28.98 | 292500 |
| 2025-07-24 | 29.56 | $29.53 | 397500 |
| 2025-07-23 | 29.31 | $29.60 | 475000 |
| 2025-07-22 | 28.96 | $28.66 | 413600 |
| 2025-07-21 | 28.82 | $28.04 | 344200 |
| 2025-07-18 | 28.81 | $28.51 | 560400 |
| 2025-07-17 | 28.64 | $28.68 | 599400 |
| 2025-07-16 | 28.35 | $27.87 | 446200 |
| 2025-07-15 | 28.23 | $28.03 | 554700 |
| 2025-07-14 | 28.02 | $28.38 | 953400 |
| 2025-07-11 | 27.62 | $28.92 | 1.1M |
| 2025-07-10 | 26.95 | $27.73 | 681100 |
| 2025-07-09 | 26.49 | $26.55 | 644400 |
| 2025-07-08 | 26.28 | $26.36 | 494900 |
| 2025-07-07 | 26.08 | $26.49 | 589900 |
| 2025-07-03 | 25.77 | $25.96 | 242000 |
| 2025-07-02 | 25.56 | $25.76 | 507200 |
| 2025-07-01 | 25.35 | $24.60 | 602500 |
| 2025-06-30 | 25.44 | $24.38 | 455000 |
| 2025-06-27 | 25.62 | $24.98 | 1.1M |
| 2025-06-26 | 25.62 | $25.24 | 511800 |
| 2025-06-25 | 25.53 | $25.31 | 485000 |
| 2025-06-24 | 25.38 | $24.57 | 614100 |
| 2025-06-23 | 25.42 | $24.95 | 766500 |
| 2025-06-20 | 25.32 | $25.56 | 909700 |
| 2025-06-18 | 24.99 | $25.75 | 636300 |
| 2025-06-17 | 24.52 | $25.75 | 866900 |
| 2025-06-16 | 23.92 | $25.03 | 664600 |
| 2025-06-13 | 23.41 | $25.05 | 1.2M |
| 2025-06-12 | 22.78 | $23.70 | 502900 |
| 2025-06-11 | 22.43 | $23.11 | 466800 |
| 2025-06-10 | 22.19 | $22.57 | 475400 |
| 2025-06-09 | 22.07 | $22.31 | 647000 |
| 2025-06-06 | 22.00 | $22.50 | 464300 |
| 2025-06-05 | 21.85 | $22.30 | 729700 |
| 2025-06-04 | 21.74 | $21.80 | 430900 |
| 2025-06-03 | 21.76 | $21.79 | 622700 |
| 2025-06-02 | 21.79 | $21.31 | 590700 |
| 2025-05-30 | 21.99 | $21.41 | 921900 |
| 2025-05-29 | 22.19 | $21.71 | 561600 |
| 2025-05-28 | 22.35 | $21.58 | 583600 |
| 2025-05-27 | 22.57 | $22.21 | 778900 |
| 2025-05-23 | 22.64 | $21.55 | 1.2M |
| 2025-05-22 | 22.93 | $20.20 | 1.6M |
| 2025-05-21 | 23.71 | $22.66 | 559800 |
| 2025-05-20 | 23.86 | $23.41 | 381500 |
| 2025-05-19 | 23.79 | $23.38 | 892600 |
| 2025-05-16 | 23.70 | $23.61 | 508500 |
| 2025-05-15 | 23.51 | $23.71 | 606200 |
| 2025-05-14 | 23.22 | $23.80 | 942800 |
| 2025-05-13 | 22.83 | $23.70 | 604500 |
| 2025-05-12 | 22.38 | $22.93 | 1.0M |
| 2025-05-09 | 22.06 | $22.02 | 495700 |
| 2025-05-08 | 21.96 | $21.84 | 685000 |
| 2025-05-07 | 21.87 | $21.38 | 585800 |
| 2025-05-06 | 21.91 | $21.88 | 544500 |
| 2025-05-05 | 21.79 | $21.91 | 842400 |
| 2025-05-02 | 21.63 | $22.01 | 543700 |
| 2025-05-01 | 21.40 | $21.42 | 704100 |
| 2025-04-30 | 21.30 | $21.42 | 981800 |
| 2025-04-29 | 21.17 | $21.70 | 660300 |
| 2025-04-28 | 20.92 | $21.66 | 659000 |
| 2025-04-25 | 20.63 | $22.01 | 981000 |
| 2025-04-24 | 20.16 | $20.98 | 737600 |
| 2025-04-23 | 19.92 | $20.42 | 746100 |
| 2025-04-22 | 19.81 | $20.30 | 566600 |
| 2025-04-21 | 19.72 | $20.53 | 486700 |
| 2025-04-17 | 19.54 | $20.73 | 540200 |
| 2025-04-16 | 19.27 | $20.03 | 564300 |
| 2025-04-15 | 19.18 | $19.67 | 496000 |
| 2025-04-14 | 19.20 | $20.23 | 739200 |
| 2025-04-11 | 19.06 | $20.54 | 1.2M |
| 2025-04-10 | 18.80 | $18.19 | 1.1M |
| 2025-04-09 | 19.25 | $18.83 | 1.3M |
| 2025-04-08 | 19.61 | $17.91 | 1.8M |
| 2025-04-07 | 20.36 | $19.24 | 2.3M |
| 2025-04-04 | 20.85 | $17.34 | 1.4M |
| 2025-04-03 | 22.07 | $20.12 | 892500 |
| 2025-04-02 | 22.67 | $21.81 | 425600 |
| 2025-04-01 | 22.86 | $22.12 | 462800 |
| 2025-03-31 | 23.00 | $22.34 | 596900 |
| 2025-03-28 | 23.08 | $22.50 | 456300 |
| 2025-03-27 | 23.13 | $22.43 | 396100 |
| 2025-03-26 | 23.20 | $23.12 | 464800 |
| 2025-03-25 | 23.06 | $23.14 | 744500 |
| 2025-03-24 | 22.87 | $23.50 | 820500 |
| 2025-03-21 | 22.52 | $23.03 | 4.2M |
| 2025-03-20 | 22.24 | $23.34 | 660900 |
| 2025-03-19 | 21.79 | $23.22 | 591300 |
| 2025-03-18 | 21.28 | $22.52 | 538400 |
| 2025-03-17 | 20.89 | $22.21 | 769700 |
| 2025-03-14 | 20.52 | $21.75 | 539600 |
| 2025-03-13 | 20.21 | $21.26 | 699900 |
| 2025-03-12 | 20.01 | $20.90 | 707500 |
| 2025-03-11 | 19.90 | $20.35 | 700500 |
| 2025-03-10 | 19.95 | $20.31 | 727300 |
| 2025-03-07 | 20.04 | $20.96 | 701300 |
| 2025-03-06 | 19.96 | $20.99 | 693600 |
| 2025-03-05 | 19.87 | $19.97 | 485000 |
| 2025-03-04 | 20.11 | $20.42 | 651600 |
| 2025-03-03 | 20.27 | $19.88 | 656500 |
| 2025-02-28 | 20.66 | $20.36 | 905700 |
| 2025-02-27 | 21.01 | $20.10 | 1.1M |
| 2025-02-26 | 21.53 | $20.60 | 824100 |
| 2025-02-25 | 22.02 | $21.18 | 1.1M |
| 2025-02-24 | 22.44 | $22.57 | 641000 |
| 2025-02-21 | 22.53 | $22.42 | 565000 |
| 2025-02-20 | 22.70 | $22.75 | 573500 |
| 2025-02-19 | 22.81 | $22.75 | 502500 |
| 2025-02-18 | 22.95 | $22.95 | 666300 |
| 2025-02-14 | 23.07 | $22.55 | 534600 |
| 2025-02-13 | 23.34 | $22.76 | 497400 |
| 2025-02-12 | 23.62 | $23.06 | 592000 |
| 2025-02-11 | 23.88 | $23.57 | 413900 |
| 2025-02-10 | 24.03 | $23.79 | 658200 |
| 2025-02-07 | 24.14 | $23.44 | 596000 |
| 2025-02-06 | 24.40 | $23.49 | 1.0M |
| 2025-02-05 | 24.69 | $24.87 | 897200 |
| 2025-02-04 | 24.62 | $24.99 | 1.6M |
| 2025-02-03 | 24.49 | $23.97 | 923900 |
| 2025-01-31 | 24.66 | $24.04 | 1.6M |
| 2025-01-30 | 24.84 | $25.37 | 714700 |
| 2025-01-29 | 24.63 | $24.63 | 512700 |
| 2025-01-28 | 24.62 | $24.21 | 619400 |
| 2025-01-27 | 24.74 | $24.29 | 799300 |
| 2025-01-24 | 24.86 | $23.64 | 794200 |
| 2025-01-23 | 25.20 | $24.20 | 652300 |
| 2025-01-22 | 25.45 | $23.89 | 1.1M |
| 2025-01-21 | 25.83 | $23.73 | 1.1M |
| 2025-01-17 | 26.35 | $25.20 | 652300 |
| 2025-01-16 | 26.50 | $25.40 | 738900 |
| 2025-01-15 | 26.60 | $27.03 | 616100 |
| 2025-01-14 | 26.20 | $26.86 | 700700 |
| 2025-01-13 | 25.75 | $26.47 | 680000 |
| 2025-01-10 | 25.32 | $25.97 | 753000 |
| 2025-01-08 | 24.94 | $24.90 | 688600 |
| 2025-01-07 | 24.81 | $24.97 | 684500 |
| 2025-01-06 | 24.63 | $24.39 | 808500 |
| 2025-01-03 | 24.59 | $24.91 | 564500 |
| 2025-01-02 | 24.37 | $25.36 | 713800 |
| 2024-12-31 | 23.96 | $24.37 | 487800 |
| 2024-12-30 | 23.77 | $24.01 | 569100 |
| 2024-12-27 | 23.66 | $23.91 | 478300 |
| 2024-12-26 | 23.56 | $23.97 | 683600 |
| 2024-12-24 | 23.43 | $24.35 | 402600 |
| 2024-12-23 | 23.16 | $24.08 | 740600 |
| 2024-12-20 | 22.92 | $22.97 | 3.0M |
| 2024-12-19 | 23.00 | $23.17 | 759100 |
| 2024-12-18 | 23.04 | $23.32 | 696700 |
| 2024-12-17 | 23.06 | $22.94 | 855000 |
| 2024-12-16 | 23.21 | $23.39 | 685600 |
| 2024-12-13 | 23.28 | $23.86 | 461400 |
| 2024-12-12 | 23.22 | $23.95 | 595300 |
| 2024-12-11 | 23.14 | $24.32 | 897300 |
| 2024-12-10 | 22.95 | $24.05 | 877000 |
| 2024-12-09 | 22.82 | $23.15 | 691700 |
| 2024-12-06 | 22.97 | $22.69 | 1.0M |
| 2024-12-05 | 23.33 | $23.40 | 667700 |
| 2024-12-04 | 23.57 | $23.39 | 692300 |
| 2024-12-03 | 23.88 | $24.29 | 770300 |
| 2024-12-02 | 24.01 | $24.42 | 659800 |
| 2024-11-29 | 24.14 | $24.47 | 333200 |
| 2024-11-27 | 24.32 | $24.38 | 445000 |
| 2024-11-26 | 24.58 | $24.61 | 603600 |
| 2024-11-25 | 24.86 | $25.42 | 825800 |
| 2024-11-22 | 24.97 | $25.74 | 599000 |
| 2024-11-21 | 25.03 | $25.21 | 1.2M |
| 2024-11-20 | 25.30 | $25.70 | 962700 |
| 2024-11-19 | 25.51 | $25.74 | 655200 |
| 2024-11-18 | 25.77 | $26.22 | 697200 |
| 2024-11-15 | 25.97 | $26.00 | 631100 |
| 2024-11-14 | 26.32 | $27.55 | 644700 |
| 2024-11-13 | 26.27 | $27.36 | 534500 |
| 2024-11-12 | 26.32 | $26.57 | 788700 |
| 2024-11-11 | 26.65 | $26.77 | 1.1M |
| 2024-11-08 | 27.02 | $26.86 | 1.1M |
| 2024-11-07 | 27.48 | $27.53 | 580800 |
| 2024-11-06 | 27.87 | $28.17 | 890200 |
| 2024-11-05 | 28.16 | $27.34 | 970500 |
| 2024-11-04 | 28.81 | $28.84 | 733600 |
| 2024-11-01 | 29.16 | $29.31 | 600600 |
| 2024-10-31 | 29.46 | $28.85 | 870800 |
| 2024-10-30 | 30.00 | $29.58 | 666600 |
| 2024-10-29 | 30.45 | $30.35 | 529000 |
| 2024-10-28 | 30.78 | $30.75 | 643100 |
| 2024-10-25 | 31.08 | $31.03 | 484100 |
| 2024-10-24 | 31.38 | $30.37 | 574600 |
| 2024-10-23 | 31.97 | $30.22 | 613700 |
| 2024-10-22 | 32.76 | $31.67 | 489300 |
| 2024-10-21 | 33.27 | $32.78 | 588800 |
| 2024-10-18 | 33.56 | $32.76 | 348300 |
| 2024-10-17 | 33.93 | $32.98 | 351600 |
| 2024-10-16 | 34.31 | $33.12 | 590600 |
| 2024-10-15 | 34.74 | $33.55 | 638100 |
| 2024-10-14 | 35.13 | $34.62 | 394300 |
| 2024-10-11 | 35.27 | $35.29 | 296900 |
| 2024-10-10 | 35.22 | $34.65 | 391100 |
| 2024-10-09 | 35.37 | $34.69 | 419000 |
| 2024-10-08 | 35.54 | $35.46 | 666100 |
| 2024-10-07 | 35.50 | $35.93 | 596600 |
| 2024-10-04 | 35.31 | $35.81 | 365600 |
| 2024-10-03 | 35.11 | $36.13 | 620700 |
| 2024-10-02 | 34.77 | $36.35 | 736100 |
| 2024-10-01 | 34.28 | $35.91 | 1.1M |
| 2024-09-30 | 33.85 | $34.42 | 507700 |
| 2024-09-27 | 33.80 | $33.97 | 280100 |
| 2024-09-26 | 33.89 | $33.98 | 718900 |
| 2024-09-25 | 34.02 | $33.05 | 912300 |
| 2024-09-24 | 34.49 | $34.89 | 364600 |
| 2024-09-23 | 34.48 | $34.39 | 536000 |
| 2024-09-20 | 34.65 | $34.59 | 1.7M |
| 2024-09-19 | 34.80 | $35.39 | 438800 |
| 2024-09-18 | 34.75 | $35.22 | 460900 |
| 2024-09-17 | 34.75 | $35.62 | 328000 |
| 2024-09-16 | 34.64 | $35.11 | 431300 |
| 2024-09-13 | 34.68 | $34.47 | 490600 |
| 2024-09-12 | 34.95 | $34.64 | 508100 |
| 2024-09-11 | 35.25 | $34.35 | 405100 |
| 2024-09-10 | 35.71 | $33.96 | 579100 |
| 2024-09-09 | 36.42 | $35.60 | 568300 |
| 2024-09-06 | 36.76 | $35.85 | 524900 |
| 2024-09-05 | 37.11 | $35.73 | 531800 |
| 2024-09-04 | 37.58 | $36.13 | 513900 |
| 2024-09-03 | 38.03 | $37.46 | 540200 |
| 2024-08-30 | 38.16 | $38.99 | 510300 |
| 2024-08-29 | 37.83 | $38.25 | 327000 |
| 2024-08-28 | 37.67 | $37.53 | 465100 |
| 2024-08-27 | 37.70 | $38.89 | 420000 |
| 2024-08-26 | 37.31 | $38.51 | 452600 |
| 2024-08-23 | 36.96 | $38.30 | 411300 |
| 2024-08-22 | 36.62 | $36.95 | 396100 |
| 2024-08-21 | 36.64 | $37.15 | 394200 |
| 2024-08-20 | 36.61 | $36.81 | 375000 |
| 2024-08-19 | 36.70 | $37.80 | 494400 |
| 2024-08-16 | 36.51 | $38.41 | 598200 |
| 2024-08-15 | 36.10 | $37.60 | 838200 |
| 2024-08-14 | 35.89 | $36.87 | 874500 |
| 2024-08-13 | 35.88 | $36.03 | 729600 |
| 2024-08-12 | 36.16 | $35.73 | 581800 |
| 2024-08-09 | 36.62 | $35.72 | 463000 |
| 2024-08-08 | 37.22 | $36.00 | 822600 |
| 2024-08-07 | 37.87 | $37.37 | 752900 |
| 2024-08-06 | 38.25 | $37.77 | 690300 |
| 2024-08-05 | 38.61 | $37.16 | 1.0M |
| 2024-08-02 | 39.26 | $38.07 | 990900 |
| 2024-08-01 | 39.76 | $39.70 | 753700 |
| 2024-07-31 | 39.88 | $40.86 | 653800 |
| 2024-07-30 | 39.66 | $39.83 | 750700 |
| 2024-07-29 | 39.73 | $40.29 | 542100 |
| 2024-07-26 | 39.68 | $41.43 | 856500 |
| 2024-07-25 | 39.28 | $39.51 | 724500 |
| 2024-07-24 | 39.41 | $40.50 | 700700 |
| 2024-07-23 | 39.27 | $40.17 | 400200 |
| 2024-07-22 | 39.23 | $40.00 | 418600 |
| 2024-07-19 | 39.25 | $39.28 | 311400 |
| 2024-07-18 | 39.53 | $39.33 | 432100 |
| 2024-07-17 | 39.87 | $39.71 | 595100 |
| 2024-07-16 | 40.18 | $40.54 | 373600 |
| 2024-07-15 | 40.32 | $40.08 | 515100 |
| 2024-07-12 | 40.65 | $39.85 | 542500 |
| 2024-07-11 | 41.15 | $41.12 | 475700 |
| 2024-07-10 | 41.37 | $41.62 | 502000 |
| 2024-07-09 | 41.49 | $41.50 | 335300 |
| 2024-07-08 | 41.69 | $41.67 | 576700 |
| 2024-07-05 | 41.89 | $43.68 | 532400 |
| 2024-07-03 | 41.52 | $43.55 | 398000 |
| 2024-07-02 | 41.12 | $42.08 | 274200 |
| 2024-07-01 | 41.12 | $41.67 | 309700 |
| 2024-06-28 | 41.27 | $41.96 | 854700 |
| 2024-06-27 | 41.38 | $41.80 | 356100 |
| 2024-06-26 | 41.59 | $42.47 | 415200 |
| 2024-06-25 | 41.66 | $42.55 | 349300 |
| 2024-06-24 | 41.73 | $42.09 | 464300 |
| 2024-06-21 | 41.99 | $42.67 | 1.4M |
| 2024-06-20 | 42.15 | $42.65 | 709800 |
| 2024-06-18 | 42.37 | $42.98 | 668900 |
| 2024-06-17 | 42.55 | $41.29 | 622200 |
| 2024-06-14 | 43.33 | $40.65 | 784800 |
| 2024-06-13 | 44.49 | $42.32 | 822700 |
| 2024-06-12 | 45.38 | $43.38 | 602300 |
| 2024-06-11 | 46.14 | $42.43 | 1.1M |
| 2024-06-10 | 47.36 | $43.90 | 909700 |
| 2024-06-07 | 48.37 | $44.27 | 1.4M |
| 2024-06-06 | 49.47 | $44.95 | 3.8M |
| 2024-06-05 | 50.55 | $50.30 | 449200 |
| 2024-06-04 | 50.14 | $48.56 | 672600 |
| 2024-06-03 | 50.16 | $50.34 | 560200 |
| 2024-05-31 | 49.57 | $50.61 | 892000 |
| 2024-05-30 | 48.74 | $51.17 | 1.0M |
| 2024-05-29 | 47.50 | $48.09 | 533500 |
| 2024-05-28 | 46.94 | $48.03 | 594300 |
| 2024-05-24 | 46.25 | $48.07 | 801100 |
| 2024-05-23 | 45.38 | $46.01 | 944100 |
| 2024-05-22 | 44.94 | $45.10 | 1.2M |
| 2024-05-21 | 44.68 | $44.81 | 598600 |
| 2024-05-20 | 44.43 | $44.15 | 513200 |
| 2024-05-17 | 44.32 | $43.73 | 451800 |
| 2024-05-16 | 44.30 | $43.90 | 459900 |
| 2024-05-15 | 44.20 | $44.32 | 618400 |
| 2024-05-14 | 43.93 | $44.02 | 574800 |
| 2024-05-13 | 43.68 | $43.29 | 472500 |
| 2024-05-10 | 43.59 | $43.17 | 677800 |
| 2024-05-09 | 43.49 | $44.10 | 679800 |
| 2024-05-08 | 43.06 | $43.77 | 827100 |
| 2024-05-07 | 42.63 | $42.27 | 778000 |
| 2024-05-06 | 42.55 | $42.00 | 963900 |
| 2024-05-03 | 42.53 | $42.89 | 892600 |
| 2024-05-02 | 42.21 | $42.64 | 825900 |
| 2024-05-01 | 41.88 | $41.10 | 501500 |
| 2024-04-30 | 41.95 | $41.32 | 663000 |
| 2024-04-29 | 41.95 | $42.39 | 542300 |
| 2024-04-26 | 41.59 | $41.78 | 570600 |
| 2024-04-25 | 41.34 | $41.28 | 866100 |
| 2024-04-24 | 41.17 | $41.81 | 598500 |
| 2024-04-23 | 40.79 | $41.74 | 793100 |
| 2024-04-22 | 40.33 | $40.89 | 520500 |
| 2024-04-19 | 40.03 | $39.80 | 590800 |
| 2024-04-18 | 40.00 | $39.46 | 546400 |
| 2024-04-17 | 40.06 | $40.29 | 683700 |
| 2024-04-16 | 39.87 | $39.09 | 479300 |
| 2024-04-15 | 40.00 | $39.06 | 600600 |
| 2024-04-12 | 40.15 | $39.35 | 487600 |
| 2024-04-11 | 40.24 | $39.83 | 464000 |
| 2024-04-10 | 40.18 | $38.64 | 496700 |
| 2024-04-09 | 40.47 | $38.81 | 704400 |
| 2024-04-08 | 40.75 | $40.04 | 814000 |
| 2024-04-05 | 40.69 | $40.06 | 742200 |
| 2024-04-04 | 40.58 | $39.80 | 1.3M |
| 2024-04-03 | 40.51 | $42.20 | 876400 |
| 2024-04-02 | 39.64 | $40.83 | 1.1M |
| 2024-04-01 | 39.01 | $40.87 | 1.9M |
| 2024-03-28 | 38.20 | $38.46 | 696700 |
| 2024-03-27 | 37.98 | $37.45 | 411000 |
| 2024-03-26 | 38.02 | $37.01 | 574100 |
| 2024-03-25 | 38.20 | $37.67 | 558300 |
| 2024-03-22 | 38.20 | $38.04 | 630300 |
| 2024-03-21 | 38.07 | $38.25 | 659900 |
| 2024-03-20 | 37.84 | $37.32 | 565900 |
| 2024-03-19 | 37.85 | $37.68 | 440700 |
| 2024-03-18 | 37.74 | $37.19 | 554300 |
| 2024-03-15 | 37.74 | $37.71 | 2.1M |
| 2024-03-14 | 37.58 | $37.39 | 558200 |
| 2024-03-13 | 37.47 | $37.89 | 647100 |
| 2024-03-12 | 37.18 | $37.63 | 704400 |
| 2024-03-11 | 36.90 | $37.78 | 646800 |
| 2024-03-08 | 36.51 | $37.58 | 770100 |
| 2024-03-07 | 36.10 | $37.62 | 614200 |
| 2024-03-06 | 35.59 | $36.56 | 648200 |
| 2024-03-05 | 35.31 | $36.12 | 892800 |
| 2024-03-04 | 35.12 | $34.93 | 1.1M |
| 2024-03-01 | 35.27 | $36.23 | 771500 |
| 2024-02-29 | 35.06 | $36.15 | 762500 |
| 2024-02-28 | 34.84 | $36.12 | 573500 |
| 2024-02-27 | 34.60 | $35.58 | 708800 |
| 2024-02-26 | 34.50 | $36.23 | 790100 |
| 2024-02-23 | 34.19 | $35.85 | 570900 |
| 2024-02-22 | 33.96 | $35.66 | 751700 |
| 2024-02-21 | 33.77 | $35.33 | 923000 |
| 2024-02-20 | 33.68 | $33.86 | 1.2M |
| 2024-02-16 | 34.06 | $34.99 | 772800 |
| 2024-02-15 | 34.21 | $35.40 | 1.1M |
| 2024-02-14 | 34.29 | $36.16 | 631800 |
| 2024-02-13 | 34.19 | $35.48 | 577200 |
| 2024-02-12 | 34.32 | $35.71 | 939500 |
| 2024-02-09 | 34.44 | $35.00 | 938700 |
| 2024-02-08 | 34.86 | $36.03 | 776800 |
| 2024-02-07 | 35.09 | $35.78 | 1.1M |
| 2024-02-06 | 35.49 | $35.88 | 1.5M |
| 2024-02-05 | 35.98 | $34.93 | 1.8M |
| 2024-02-02 | 36.93 | $35.56 | 1.8M |
| 2024-02-01 | 37.92 | $38.13 | 2.7M |
| 2024-01-31 | 38.34 | $37.44 | 1.6M |
| 2024-01-30 | 39.11 | $38.88 | 1.3M |
| 2024-01-29 | 39.61 | $38.71 | 1.2M |
| 2024-01-26 | 40.31 | $39.33 | 2.1M |
| 2024-01-25 | 40.98 | $41.06 | 1.7M |
| 2024-01-24 | 41.26 | $42.47 | 804400 |
| 2024-01-23 | 41.18 | $40.85 | 984400 |
| 2024-01-22 | 41.61 | $40.97 | 777800 |
| 2024-01-19 | 42.12 | $41.92 | 992300 |
| 2024-01-18 | 42.44 | $41.33 | 1.2M |
| 2024-01-17 | 43.03 | $42.06 | 1.5M |
| 2024-01-16 | 43.52 | $40.98 | 982700 |
| 2024-01-12 | 44.47 | $42.53 | 982400 |
| 2024-01-11 | 45.13 | $41.22 | 2.3M |
| 2024-01-10 | 46.33 | $44.06 | 1.1M |
| 2024-01-09 | 46.88 | $45.95 | 1.2M |
| 2024-01-08 | 46.93 | $47.44 | 1.1M |
| 2024-01-05 | 46.50 | $47.80 | 1.5M |
| 2024-01-04 | 45.83 | $46.85 | 1.3M |
| 2024-01-03 | 45.29 | $45.55 | 673900 |
| 2024-01-02 | 45.03 | $43.76 | 661800 |
| 2023-12-29 | 45.26 | $43.87 | 691800 |
| 2023-12-28 | 45.48 | $44.29 | 536900 |
| 2023-12-27 | 45.59 | $45.83 | 563400 |
| 2023-12-26 | 45.21 | $46.33 | 491800 |
| 2023-12-22 | 44.56 | $46.44 | 550200 |
| 2023-12-21 | 43.71 | $45.56 | 540200 |
| 2023-12-20 | 42.93 | $44.54 | 1.0M |
| 2023-12-19 | 42.29 | $44.49 | 618000 |
| 2023-12-18 | 41.50 | $43.63 | 930700 |
| 2023-12-15 | 40.82 | $42.78 | 2.0M |
| 2023-12-14 | 40.24 | $40.68 | 1.1M |
| 2023-12-13 | 40.20 | $39.48 | 865100 |
| 2023-12-12 | 40.53 | $38.00 | 1.1M |
| 2023-12-11 | 41.39 | $37.55 | 1.3M |
| 2023-12-08 | 42.57 | $39.36 | 1.0M |
| 2023-12-07 | 43.41 | $38.69 | 2.0M |
| 2023-12-06 | 44.62 | $42.47 | 751800 |
| 2023-12-05 | 44.85 | $44.04 | 629800 |
| 2023-12-04 | 44.60 | $44.25 | 783800 |
| 2023-12-01 | 44.18 | $43.74 | 766400 |
| 2023-11-30 | 43.78 | $42.36 | 959000 |
| 2023-11-29 | 43.69 | $41.65 | 1.3M |
| 2023-11-28 | 43.75 | $42.23 | 1.1M |
| 2023-11-27 | 43.59 | $44.14 | 935200 |
| 2023-11-24 | 42.74 | $44.05 | 502300 |
| 2023-11-22 | 41.68 | $42.30 | 820200 |
| 2023-11-21 | 40.90 | $41.99 | 760400 |
| 2023-11-20 | 40.00 | $42.72 | 1.7M |
| 2023-11-17 | 38.63 | $39.09 | 1.2M |
| 2023-11-16 | 38.07 | $37.37 | 466900 |
| 2023-11-15 | 37.91 | $37.21 | 785000 |
| 2023-11-14 | 37.73 | $37.00 | 885000 |
| 2023-11-13 | 37.54 | $37.32 | 988500 |
| 2023-11-10 | 37.17 | $36.19 | 712000 |
| 2023-11-09 | 37.04 | $35.38 | 554800 |
| 2023-11-08 | 37.11 | $35.80 | 865500 |
| 2023-11-07 | 37.02 | $36.98 | 945700 |
| 2023-11-06 | 36.49 | $37.72 | 1.4M |
| 2023-11-03 | 35.58 | $38.07 | 1.5M |
| 2023-11-02 | 34.33 | $38.79 | 1.9M |
| 2023-11-01 | 32.55 | $34.77 | 1.4M |
| 2023-10-31 | 31.62 | $31.97 | 850400 |
| 2023-10-30 | 31.38 | $30.37 | 650500 |
| 2023-10-27 | 31.57 | $31.52 | 488400 |
| 2023-10-26 | 31.42 | $31.75 | 1.1M |
| 2023-10-25 | 31.16 | $31.22 | 684600 |
| 2023-10-24 | 30.99 | $31.16 | 695600 |
| 2023-10-23 | 30.80 | $30.40 | 724600 |
| 2023-10-20 | 30.79 | $30.05 | 753400 |
| 2023-10-19 | 30.88 | $29.62 | 870600 |
| 2023-10-18 | 31.11 | $31.15 | 1.2M |
| 2023-10-17 | 30.89 | $31.07 | 742600 |
| 2023-10-16 | 30.63 | $30.98 | 729500 |
| 2023-10-13 | 30.32 | $30.49 | 559900 |
| 2023-10-12 | 30.09 | $30.40 | 639300 |
| 2023-10-11 | 29.83 | $30.84 | 517800 |
| 2023-10-10 | 29.36 | $30.66 | 920600 |
| 2023-10-09 | 28.83 | $29.64 | 880200 |
| 2023-10-06 | 28.50 | $29.06 | 872600 |
| 2023-10-05 | 28.28 | $28.16 | 770000 |
| 2023-10-04 | 28.29 | $26.82 | 1.0M |
| 2023-10-03 | 28.72 | $26.69 | 1.4M |
| 2023-10-02 | 29.29 | $28.74 | 1.9M |
| 2023-09-29 | 29.31 | $28.73 | 889000 |
| 2023-09-28 | 29.33 | $29.25 | 738000 |
| 2023-09-27 | 29.18 | $29.06 | 493400 |
| 2023-09-26 | 29.03 | $29.17 | 769500 |
| 2023-09-25 | 28.82 | $29.47 | 775400 |
| 2023-09-22 | 28.44 | $29.38 | 1.1M |
| 2023-09-21 | 28.00 | $28.14 | 693600 |
| 2023-09-20 | 27.85 | $27.61 | 669800 |
| 2023-09-19 | 27.83 | $27.41 | 693100 |
| 2023-09-18 | 27.86 | $28.01 | 847200 |
| 2023-09-15 | 27.69 | $27.28 | 1.2M |
| 2023-09-14 | 27.71 | $27.43 | 706000 |
| 2023-09-13 | 27.68 | $27.35 | 643600 |
| 2023-09-12 | 27.66 | $27.80 | 659100 |
| 2023-09-11 | 27.49 | $28.08 | 695700 |
| 2023-09-08 | 27.18 | $27.96 | 568600 |
| 2023-09-07 | 26.83 | $28.33 | 599300 |
| 2023-09-06 | 26.29 | $27.70 | 426600 |
| 2023-09-05 | 25.82 | $27.34 | 588700 |
| 2023-09-01 | 25.37 | $27.09 | 674200 |
| 2023-08-31 | 24.91 | $25.80 | 492200 |
| 2023-08-30 | 24.76 | $25.30 | 388100 |
| 2023-08-29 | 24.75 | $25.37 | 238300 |
| 2023-08-28 | 24.72 | $25.22 | 302700 |
| 2023-08-25 | 24.75 | $24.96 | 287500 |
| 2023-08-24 | 24.88 | $25.21 | 434800 |
| 2023-08-23 | 24.97 | $25.76 | 425200 |
| 2023-08-22 | 24.92 | $25.67 | 451600 |
| 2023-08-21 | 24.89 | $24.97 | 530000 |
| 2023-08-18 | 25.10 | $24.61 | 456000 |
| 2023-08-17 | 25.48 | $24.62 | 350300 |
| 2023-08-16 | 25.94 | $24.66 | 526800 |
| 2023-08-15 | 26.51 | $25.61 | 770600 |
| 2023-08-14 | 26.90 | $24.82 | 1.1M |
| 2023-08-11 | 27.62 | $25.44 | 912100 |
| 2023-08-10 | 28.30 | $26.24 | 784500 |
| 2023-08-09 | 28.87 | $27.63 | 1.0M |
| 2023-08-08 | 29.11 | $28.36 | 899000 |
| 2023-08-07 | 29.16 | $29.16 | 1.0M |
| 2023-08-04 | 28.95 | $28.33 | 863300 |
| 2023-08-03 | 28.93 | $27.95 | 897600 |
| 2023-08-02 | 29.01 | $28.22 | 1.3M |
| 2023-08-01 | 29.01 | $29.54 | 1.1M |
| 2023-07-31 | 28.56 | $29.74 | 824300 |
| 2023-07-28 | 27.93 | $29.19 | 875300 |
| 2023-07-27 | 27.33 | $28.24 | 1.0M |
| 2023-07-26 | 26.88 | $27.57 | 467000 |
| 2023-07-25 | 26.53 | $27.35 | 499900 |
| 2023-07-24 | 26.17 | $27.16 | 980000 |
| 2023-07-21 | 25.78 | $25.68 | 525500 |
| 2023-07-20 | 25.77 | $26.17 | 514500 |
| 2023-07-19 | 25.60 | $26.18 | 519000 |
| 2023-07-18 | 25.39 | $24.93 | 339700 |
| 2023-07-17 | 25.51 | $24.70 | 321000 |
| 2023-07-14 | 25.74 | $24.53 | 668000 |
| 2023-07-13 | 26.05 | $25.70 | 376900 |
| 2023-07-12 | 26.06 | $25.68 | 330900 |
| 2023-07-11 | 26.07 | $25.93 | 470800 |
| 2023-07-10 | 25.98 | $25.71 | 421600 |
| 2023-07-07 | 25.94 | $26.22 | 375000 |
| 2023-07-06 | 25.72 | $25.71 | 456600 |
| 2023-07-05 | 25.60 | $26.07 | 477800 |
| 2023-07-03 | 25.32 | $25.96 | 264600 |
| 2023-06-30 | 25.02 | $25.65 | 491100 |
| 2023-06-29 | 24.73 | $25.17 | 402200 |
| 2023-06-28 | 24.53 | $24.40 | 399100 |
| 2023-06-27 | 24.53 | $24.06 | 391200 |
| 2023-06-26 | 24.62 | $24.01 | 419300 |
| 2023-06-23 | 24.75 | $24.17 | 1.3M |
| 2023-06-22 | 24.84 | $25.13 | 351900 |
| 2023-06-21 | 24.65 | $24.83 | 525500 |
| 2023-06-20 | 24.49 | $24.32 | 431500 |
| 2023-06-16 | 24.46 | $24.47 | 899700 |
| 2023-06-15 | 24.36 | $24.85 | 386800 |
| 2023-06-14 | 24.11 | $24.46 | 499200 |
| 2023-06-13 | 23.93 | $24.19 | 583800 |
| 2023-06-12 | 23.78 | $23.40 | 481600 |
| 2023-06-09 | 23.84 | $23.64 | 381100 |
| 2023-06-08 | 23.84 | $23.46 | 464400 |
| 2023-06-07 | 23.89 | $23.55 | 418700 |
| 2023-06-06 | 23.91 | $23.20 | 509600 |
| 2023-06-05 | 24.03 | $23.39 | 415100 |
| 2023-06-02 | 24.12 | $24.08 | 446600 |
| 2023-06-01 | 23.99 | $23.99 | 449400 |
| 2023-05-31 | 23.86 | $23.08 | 762100 |
| 2023-05-30 | 23.97 | $23.37 | 482500 |
| 2023-05-26 | 24.00 | $24.28 | 462500 |
| 2023-05-25 | 23.74 | $24.33 | 803600 |
| 2023-05-24 | 23.39 | $23.32 | 714400 |
| 2023-05-23 | 23.28 | $23.85 | 554900 |
| 2023-05-22 | 22.96 | $24.09 | 659600 |
| 2023-05-19 | 22.49 | $23.79 | 713200 |
| 2023-05-18 | 22.01 | $22.50 | 510800 |
| 2023-05-17 | 21.83 | $21.93 | 471900 |
| 2023-05-16 | 21.79 | $21.27 | 352000 |
| 2023-05-15 | 21.95 | $21.79 | 403000 |
| 2023-05-12 | 21.98 | $21.79 | 365800 |
| 2023-05-11 | 22.00 | $21.92 | 495800 |
| 2023-05-10 | 21.99 | $21.88 | 388500 |
| 2023-05-09 | 21.99 | $21.48 | 763700 |
| 2023-05-08 | 22.11 | $22.25 | 1.1M |
| 2023-05-05 | 22.00 | $21.11 | 768100 |
| 2023-05-04 | 22.23 | $21.90 | 825300 |
| 2023-05-03 | 22.26 | $21.98 | 896900 |
| 2023-05-02 | 22.25 | $21.88 | 1.0M |
| 2023-05-01 | 22.27 | $22.36 | 1.4M |
| 2023-04-28 | 22.14 | $22.22 | 870200 |
| 2023-04-27 | 22.01 | $21.94 | 481100 |
| 2023-04-26 | 21.94 | $21.62 | 418200 |
| 2023-04-25 | 21.94 | $21.55 | 354300 |
| 2023-04-24 | 21.96 | $22.34 | 310400 |
| 2023-04-21 | 21.73 | $21.88 | 352000 |
| 2023-04-20 | 21.59 | $21.69 | 428000 |
| 2023-04-19 | 21.47 | $21.56 | 521100 |
| 2023-04-18 | 21.37 | $22.43 | 323900 |
| 2023-04-17 | 20.95 | $22.36 | 478800 |
| 2023-04-14 | 20.47 | $21.66 | 424900 |
| 2023-04-13 | 20.11 | $21.23 | 584000 |
| 2023-04-12 | 19.81 | $20.75 | 464800 |
| 2023-04-11 | 19.61 | $20.15 | 663100 |
| 2023-04-10 | 19.55 | $19.79 | 620900 |
| 2023-04-06 | 19.61 | $19.65 | 331200 |
| 2023-04-05 | 19.73 | $20.02 | 686400 |
| 2023-04-04 | 19.77 | $20.02 | 562900 |
| 2023-04-03 | 19.83 | $19.82 | 520800 |
| 2023-03-31 | 19.97 | $19.94 | 749900 |
| 2023-03-30 | 20.11 | $19.52 | 862800 |
| 2023-03-29 | 20.43 | $20.58 | 419500 |
| 2023-03-28 | 20.49 | $20.74 | 402300 |
| 2023-03-27 | 20.51 | $20.74 | 491000 |
| 2023-03-24 | 20.55 | $20.66 | 408500 |
| 2023-03-23 | 20.63 | $20.66 | 574800 |
| 2023-03-22 | 20.73 | $21.49 | 498000 |
| 2023-03-21 | 20.60 | $21.81 | 585800 |
| 2023-03-20 | 20.34 | $20.49 | 496600 |
| 2023-03-17 | 20.45 | $19.52 | 909400 |
| 2023-03-16 | 20.90 | $20.25 | 591500 |
| 2023-03-15 | 21.23 | $20.09 | 848000 |
| 2023-03-14 | 21.68 | $21.53 | 535800 |
| 2023-03-13 | 21.77 | $20.65 | 791500 |
| 2023-03-10 | 22.17 | $21.24 | 622400 |
| 2023-03-09 | 22.45 | $22.09 | 488100 |
| 2023-03-08 | 22.53 | $22.46 | 514800 |
| 2023-03-07 | 22.50 | $22.06 | 558900 |
| 2023-03-06 | 22.58 | $22.13 | 625800 |
| 2023-03-03 | 22.65 | $22.49 | 500900 |
| 2023-03-02 | 22.61 | $22.29 | 559500 |
| 2023-03-01 | 22.62 | $22.56 | 494600 |
| 2023-02-28 | 22.53 | $21.95 | 1.4M |
| 2023-02-27 | 22.61 | $22.19 | 526500 |
| 2023-02-24 | 22.61 | $21.89 | 558200 |
| 2023-02-23 | 22.70 | $22.27 | 540600 |
| 2023-02-22 | 22.68 | $21.47 | 616900 |
| 2023-02-21 | 22.88 | $21.93 | 822000 |
| 2023-02-17 | 22.97 | $21.69 | 605900 |
| 2023-02-16 | 23.14 | $22.20 | 616300 |
| 2023-02-15 | 23.15 | $22.26 | 616200 |
| 2023-02-14 | 23.14 | $22.16 | 915100 |
| 2023-02-13 | 23.12 | $23.34 | 1.5M |
| 2023-02-10 | 22.70 | $22.51 | 661500 |
| 2023-02-09 | 22.43 | $22.36 | 647700 |
| 2023-02-08 | 22.13 | $22.06 | 550000 |
| 2023-02-07 | 21.83 | $21.97 | 680300 |
| 2023-02-06 | 21.48 | $21.74 | 923000 |
| 2023-02-03 | 21.10 | $22.26 | 1.2M |
| 2023-02-02 | 20.46 | $22.06 | 915000 |
| 2023-02-01 | 19.72 | $22.12 | 2.1M |
| 2023-01-31 | 18.79 | $19.85 | 525600 |
| 2023-01-30 | 18.37 | $19.49 | 659300 |
| 2023-01-27 | 17.98 | $18.64 | 525100 |
| 2023-01-26 | 17.77 | $18.32 | 544100 |
| 2023-01-25 | 17.61 | $18.05 | 435400 |
| 2023-01-24 | 17.51 | $17.75 | 446700 |
| 2023-01-23 | 17.48 | $18.14 | 360400 |
| 2023-01-20 | 17.33 | $18.44 | 374600 |
| 2023-01-19 | 17.07 | $18.00 | 854600 |
| 2023-01-18 | 16.88 | $17.36 | 726200 |
| 2023-01-17 | 16.88 | $17.98 | 464400 |
| 2023-01-13 | 16.68 | $17.83 | 396000 |
| 2023-01-12 | 16.50 | $17.31 | 420200 |
| 2023-01-11 | 16.47 | $16.83 | 470800 |
| 2023-01-10 | 16.59 | $16.40 | 769800 |
| 2023-01-09 | 16.89 | $16.58 | 715400 |
| 2023-01-06 | 17.21 | $16.36 | 689600 |
| 2023-01-05 | 17.69 | $15.96 | 1.1M |
| 2023-01-04 | 18.40 | $17.46 | 827100 |
| 2023-01-03 | 18.81 | $18.16 | 628000 |
| 2022-12-30 | 19.08 | $18.95 | 492800 |
| 2022-12-29 | 19.16 | $19.10 | 363200 |
| 2022-12-28 | 19.22 | $18.78 | 466500 |
| 2022-12-27 | 19.39 | $19.62 | 241800 |
| 2022-12-23 | 19.32 | $19.52 | 280800 |
| 2022-12-22 | 19.28 | $19.13 | 371000 |
| 2022-12-21 | 19.35 | $19.71 | 299900 |
| 2022-12-20 | 19.24 | $19.44 | 287600 |
| 2022-12-19 | 19.20 | $19.07 | 484300 |
| 2022-12-16 | 19.27 | $19.17 | 893500 |
| 2022-12-15 | 19.31 | $19.21 | 388700 |
| 2022-12-14 | 19.36 | $19.28 | 622200 |
| 2022-12-13 | 19.38 | $20.34 | 752800 |
| 2022-12-12 | 19.08 | $19.12 | 514100 |
| 2022-12-09 | 19.09 | $18.49 | 684300 |
| 2022-12-08 | 19.31 | $18.60 | 459400 |
| 2022-12-07 | 19.53 | $18.60 | 578000 |
| 2022-12-06 | 19.79 | $18.87 | 651600 |
| 2022-12-05 | 20.02 | $19.53 | 721600 |
| 2022-12-02 | 20.08 | $20.49 | 412000 |
| 2022-12-01 | 19.84 | $19.86 | 520500 |
| 2022-11-30 | 19.73 | $19.47 | 1.0M |
| 2022-11-29 | 19.72 | $19.58 | 740600 |
| 2022-11-28 | 19.65 | $18.87 | 346300 |
| 2022-11-25 | 19.79 | $19.36 | 173200 |
| 2022-11-23 | 19.79 | $19.47 | 365100 |
| 2022-11-22 | 19.73 | $19.60 | 445800 |
| 2022-11-21 | 19.62 | $19.30 | 417700 |
| 2022-11-18 | 19.55 | $19.13 | 397900 |
| 2022-11-17 | 19.51 | $19.35 | 411000 |
| 2022-11-16 | 19.38 | $18.71 | 394300 |
| 2022-11-15 | 19.40 | $19.26 | 606500 |
| 2022-11-14 | 19.24 | $18.67 | 601700 |
| 2022-11-11 | 19.21 | $18.62 | 431100 |
| 2022-11-10 | 19.18 | $18.21 | 712200 |
| 2022-11-09 | 19.25 | $17.84 | 618500 |
| 2022-11-08 | 19.43 | $18.82 | 715300 |
| 2022-11-07 | 19.31 | $19.01 | 598800 |
| 2022-11-04 | 19.09 | $18.85 | 837600 |
| 2022-11-03 | 18.84 | $19.43 | 1.1M |
| 2022-11-02 | 18.34 | $18.84 | 1.1M |
| 2022-11-01 | 17.89 | $18.57 | 920200 |
| 2022-10-31 | 17.42 | $18.07 | 740600 |
| 2022-10-28 | 16.98 | $17.57 | 776100 |
| 2022-10-27 | 16.58 | $16.98 | 633100 |
| 2022-10-26 | 16.28 | $16.20 | 333600 |
| 2022-10-25 | 16.14 | $16.49 | 498300 |
| 2022-10-24 | 15.88 | $16.02 | 431000 |
| 2022-10-21 | 15.69 | $15.76 | 303900 |
| 2022-10-20 | 15.54 | $15.58 | 432400 |
| 2022-10-19 | 15.40 | $15.75 | 434100 |
| 2022-10-18 | 15.18 | $15.68 | 394800 |
| 2022-10-17 | 14.92 | $15.53 | 440800 |
| 2022-10-14 | 14.64 | $14.96 | 368100 |
| 2022-10-13 | 14.49 | $14.95 | 435100 |
| 2022-10-12 | 14.30 | $14.52 | 307200 |
| 2022-10-11 | 14.21 | $14.29 | 288800 |
| 2022-10-10 | 14.16 | $14.27 | 327300 |
| 2022-10-07 | 14.12 | $14.51 | 621900 |
| 2022-10-06 | 13.99 | $14.51 | 455500 |
| 2022-10-05 | 13.84 | $14.28 | 360900 |
| 2022-10-04 | 13.73 | $14.36 | 517700 |
| 2022-10-03 | 13.57 | $13.91 | 734400 |
| 2022-09-30 | 13.53 | $13.57 | 565300 |
| 2022-09-29 | 13.59 | $13.63 | 756400 |
| 2022-09-28 | 13.65 | $14.18 | 665700 |
| 2022-09-27 | 13.55 | $13.57 | 556700 |
| 2022-09-26 | 13.64 | $13.02 | 625000 |
| 2022-09-23 | 13.93 | $13.07 | 1.1M |
| 2022-09-22 | 14.27 | $14.73 | 681900 |
| 2022-09-21 | 14.16 | $14.32 | 492400 |
| 2022-09-20 | 14.16 | $14.19 | 469100 |
| 2022-09-19 | 14.21 | $14.26 | 413000 |
| 2022-09-16 | 14.25 | $13.96 | 1.4M |
| 2022-09-15 | 14.40 | $14.73 | 455300 |
| 2022-09-14 | 14.35 | $14.95 | 540700 |
| 2022-09-13 | 14.22 | $14.63 | 487200 |
| 2022-09-12 | 14.17 | $14.78 | 498000 |
| 2022-09-09 | 14.07 | $14.52 | 450900 |
| 2022-09-08 | 14.03 | $13.79 | 451800 |
| 2022-09-07 | 14.23 | $13.96 | 771400 |
| 2022-09-06 | 14.42 | $14.55 | 753400 |
| 2022-09-02 | 14.47 | $14.56 | 461400 |
| 2022-09-01 | 14.54 | $14.05 | 543600 |
| 2022-08-31 | 14.80 | $14.55 | 745400 |
| 2022-08-30 | 14.95 | $14.12 | 1.1M |
| 2022-08-29 | 15.29 | $15.48 | 933300 |
| 2022-08-26 | 15.26 | $15.45 | 339800 |
| 2022-08-25 | 15.25 | $15.36 | 389000 |
| 2022-08-24 | 15.26 | $15.20 | 400700 |
| 2022-08-23 | 15.33 | $15.37 | 532500 |
| 2022-08-22 | 15.36 | $15.44 | 509300 |
| 2022-08-19 | 15.38 | $15.09 | 479900 |
| 2022-08-18 | 15.52 | $15.59 | 405500 |
| 2022-08-17 | 15.54 | $15.05 | 527000 |
| 2022-08-16 | 15.73 | $14.79 | 664100 |
| 2022-08-15 | 16.04 | $15.34 | 703200 |
| 2022-08-12 | 16.25 | $15.42 | 751400 |
| 2022-08-11 | 16.47 | $16.68 | 751200 |
| 2022-08-10 | 16.34 | $16.35 | 783100 |
| 2022-08-09 | 16.29 | $16.47 | 742100 |
| 2022-08-08 | 16.17 | $15.93 | 611900 |
| 2022-08-05 | 16.20 | $15.70 | 491300 |
| 2022-08-04 | 16.31 | $15.31 | 757800 |
| 2022-08-03 | 16.56 | $16.21 | 621800 |
| 2022-08-02 | 16.57 | $16.78 | 539100 |
| 2022-08-01 | 16.40 | $16.41 | 566800 |
| 2022-07-29 | 16.30 | $16.12 | 495200 |
| 2022-07-28 | 16.27 | $15.93 | 574800 |
| 2022-07-27 | 16.28 | $16.42 | 525400 |
| 2022-07-26 | 16.13 | $16.46 | 626900 |
| 2022-07-25 | 15.94 | $16.32 | 336300 |
| 2022-07-22 | 15.74 | $15.72 | 373800 |
| 2022-07-21 | 15.68 | $16.27 | 315700 |
| 2022-07-20 | 15.43 | $16.33 | 316800 |
| 2022-07-19 | 15.11 | $16.21 | 538900 |
| 2022-07-18 | 14.76 | $15.77 | 579900 |
| 2022-07-15 | 14.48 | $15.27 | 285800 |
| 2022-07-14 | 14.30 | $14.84 | 378200 |
| 2022-07-13 | 14.22 | $14.80 | 373000 |
| 2022-07-12 | 14.14 | $14.30 | 384500 |
| 2022-07-11 | 14.22 | $14.57 | 239400 |
| 2022-07-08 | 14.24 | $14.65 | 293700 |
| 2022-07-07 | 14.24 | $14.53 | 533300 |
| 2022-07-06 | 14.29 | $13.92 | 562600 |
| 2022-07-05 | 14.56 | $14.53 | 567200 |
| 2022-07-01 | 14.71 | $14.96 | 399400 |
| 2022-06-30 | 14.76 | $15.20 | 410000 |
| 2022-06-29 | 14.75 | $15.30 | 510700 |
| 2022-06-28 | 14.72 | $15.44 | 343000 |
| 2022-06-27 | 14.65 | $15.37 | 494900 |
| 2022-06-24 | 14.59 | $14.69 | 848900 |
| 2022-06-23 | 14.75 | $14.00 | 764300 |
| 2022-06-22 | 15.18 | $14.79 | 644200 |
| 2022-06-21 | 15.46 | $15.47 | 565600 |
| 2022-06-17 | 15.59 | $14.43 | 1.5M |
| 2022-06-16 | 16.09 | $15.05 | 672100 |
| 2022-06-15 | 16.50 | $15.60 | 910600 |
| 2022-06-14 | 16.83 | $15.95 | 493300 |
| 2022-06-13 | 17.12 | $15.74 | 810800 |
| 2022-06-10 | 17.54 | $16.86 | 631600 |
| 2022-06-09 | 17.69 | $16.65 | 813000 |
| 2022-06-08 | 17.93 | $17.53 | 548700 |
| 2022-06-07 | 17.94 | $18.10 | 530600 |
| 2022-06-06 | 17.75 | $18.13 | 771900 |
| 2022-06-03 | 17.51 | $18.07 | 724700 |
| 2022-06-02 | 17.22 | $17.68 | 737700 |
| 2022-06-01 | 16.99 | $18.09 | 937400 |
| 2022-05-31 | 16.56 | $17.00 | 1.3M |
| 2022-05-27 | 16.39 | $16.86 | 659600 |
| 2022-05-26 | 16.22 | $16.28 | 685700 |
| 2022-05-25 | 16.20 | $16.59 | 440000 |
| 2022-05-24 | 16.06 | $16.02 | 436300 |
| 2022-05-23 | 16.08 | $16.02 | 691900 |
| 2022-05-20 | 16.10 | $15.81 | 462000 |
| 2022-05-19 | 16.19 | $15.60 | 643300 |
| 2022-05-18 | 16.37 | $15.30 | 727000 |
| 2022-05-17 | 16.67 | $15.55 | 786100 |
| 2022-05-16 | 16.95 | $16.07 | 868700 |
| 2022-05-13 | 17.11 | $15.36 | 1.2M |
| 2022-05-12 | 17.53 | $17.73 | 1.3M |
| 2022-05-11 | 17.28 | $17.90 | 862200 |
| 2022-05-10 | 16.90 | $18.15 | 1.6M |
| 2022-05-09 | 16.35 | $16.86 | 1.4M |
| 2022-05-06 | 16.08 | $17.32 | 1.1M |
| 2022-05-05 | 15.59 | $17.26 | 1.5M |
| 2022-05-04 | 15.02 | $15.43 | 367400 |
| 2022-05-03 | 14.89 | $15.04 | 303800 |
| 2022-05-02 | 14.87 | $14.60 | 423200 |
| 2022-04-29 | 14.97 | $14.72 | 307800 |
| 2022-04-28 | 15.07 | $15.27 | 528700 |
| 2022-04-27 | 15.00 | $14.84 | 600800 |
| 2022-04-26 | 15.06 | $14.38 | 534000 |
| 2022-04-25 | 15.27 | $14.20 | 755400 |
| 2022-04-22 | 15.58 | $14.86 | 515000 |
| 2022-04-21 | 15.75 | $15.02 | 559700 |
| 2022-04-20 | 15.89 | $15.70 | 469900 |
| 2022-04-19 | 15.84 | $15.66 | 597800 |
| 2022-04-18 | 15.78 | $16.02 | 640600 |
| 2022-04-14 | 15.59 | $15.77 | 431500 |
| 2022-04-13 | 15.43 | $15.55 | 648600 |
| 2022-04-12 | 15.29 | $15.44 | 581400 |
| 2022-04-11 | 15.15 | $15.18 | 767500 |
| 2022-04-08 | 15.05 | $15.37 | 867200 |
| 2022-04-07 | 14.87 | $15.08 | 853400 |
| 2022-04-06 | 14.73 | $14.84 | 1.3M |
| 2022-04-05 | 14.63 | $14.77 | 726500 |
| 2022-04-04 | 14.53 | $14.36 | 550900 |
| 2022-04-01 | 14.52 | $14.74 | 561700 |
| 2022-03-31 | 14.40 | $14.49 | 702100 |
| 2022-03-30 | 14.32 | $14.21 | 381800 |
| 2022-03-29 | 14.30 | $14.11 | 933600 |
| 2022-03-28 | 14.31 | $14.65 | 567600 |
| 2022-03-25 | 14.15 | $14.86 | 847200 |
| 2022-03-24 | 13.88 | $14.02 | 347500 |
| 2022-03-23 | 13.82 | $13.71 | 285600 |
| 2022-03-22 | 13.84 | $13.54 | 567700 |
| 2022-03-21 | 13.91 | $13.93 | 478600 |
| 2022-03-18 | 13.87 | $13.64 | 877500 |
| 2022-03-17 | 13.92 | $13.82 | 284000 |
| 2022-03-16 | 13.91 | $13.54 | 375300 |
| 2022-03-15 | 13.99 | $13.01 | 521300 |
| 2022-03-14 | 14.24 | $13.39 | 336200 |
| 2022-03-11 | 14.42 | $13.98 | 312300 |
| 2022-03-10 | 14.45 | $14.19 | 357400 |
| 2022-03-09 | 14.41 | $13.94 | 418800 |
| 2022-03-08 | 14.43 | $14.32 | 652100 |
| 2022-03-07 | 14.33 | $14.46 | 841500 |
| 2022-03-04 | 14.15 | $14.29 | 861100 |
| 2022-03-03 | 13.97 | $14.14 | 283900 |
| 2022-03-02 | 13.79 | $14.28 | 524200 |
| 2022-03-01 | 13.53 | $13.99 | 398200 |
| 2022-02-28 | 13.29 | $13.78 | 490600 |
| 2022-02-25 | 13.05 | $13.51 | 299400 |
| 2022-02-24 | 12.86 | $13.16 | 455100 |
| 2022-02-23 | 12.72 | $12.93 | 303000 |
| 2022-02-22 | 12.63 | $12.68 | 503400 |
| 2022-02-18 | 12.59 | $12.58 | 280200 |
| 2022-02-17 | 12.58 | $12.73 | 305700 |
| 2022-02-16 | 12.52 | $12.81 | 258400 |
| 2022-02-15 | 12.42 | $12.54 | 296300 |
| 2022-02-14 | 12.38 | $12.56 | 329300 |
| 2022-02-11 | 12.33 | $12.65 | 234500 |
| 2022-02-10 | 12.25 | $12.44 | 298300 |
| 2022-02-09 | 12.21 | $12.45 | 390400 |
| 2022-02-08 | 12.16 | $12.39 | 417900 |
| 2022-02-07 | 12.12 | $12.81 | 584700 |
| 2022-02-04 | 11.95 | $12.42 | 618100 |
| 2022-02-03 | 11.87 | $12.19 | 448400 |
| 2022-02-02 | 11.84 | $12.17 | 400100 |
| 2022-02-01 | 11.83 | $12.13 | 411900 |
| 2022-01-31 | 11.83 | $11.89 | 435400 |
| 2022-01-28 | 11.91 | $12.04 | 278800 |
| 2022-01-27 | 11.97 | $12.11 | 431600 |
| 2022-01-26 | 12.02 | $11.72 | 390100 |
| 2022-01-25 | 12.22 | $12.13 | 527600 |
| 2022-01-24 | 12.34 | $11.43 | 602900 |
| 2022-01-21 | 12.71 | $11.55 | 522500 |
| 2022-01-20 | 13.12 | $12.02 | 579800 |
| 2022-01-19 | 13.48 | $12.56 | 489600 |
| 2022-01-18 | 13.74 | $13.05 | 492800 |
| 2022-01-14 | 13.89 | $13.44 | 255700 |
| 2022-01-13 | 13.96 | $13.37 | 548600 |
| 2022-01-12 | 14.05 | $14.30 | 531000 |
| 2022-01-11 | 13.85 | $14.27 | 788900 |
| 2022-01-10 | 13.62 | $13.74 | 555600 |
| 2022-01-07 | 13.50 | $13.87 | 463100 |
| 2022-01-06 | 13.31 | $13.46 | 403100 |
| 2022-01-05 | 13.20 | $13.61 | 484900 |
| 2022-01-04 | 13.01 | $13.53 | 614600 |
| 2022-01-03 | 12.81 | $13.07 | 325500 |
| 2021-12-31 | 12.71 | $12.69 | 162000 |
| 2021-12-30 | 12.71 | $12.68 | 226200 |
| 2021-12-29 | 12.70 | $12.82 | 142100 |
| 2021-12-28 | 12.65 | $12.75 | 147200 |
| 2021-12-27 | 12.61 | $12.71 | 162900 |
| 2021-12-23 | 12.58 | $12.66 | 163700 |
| 2021-12-22 | 12.55 | $12.93 | 288800 |
| 2021-12-21 | 12.44 | $12.52 | 222300 |
| 2021-12-20 | 12.43 | $12.27 | 393900 |
| 2021-12-17 | 12.49 | $12.55 | 1.0M |
| 2021-12-16 | 12.49 | $12.56 | 428000 |
| 2021-12-15 | 12.47 | $12.55 | 439100 |
| 2021-12-14 | 12.47 | $12.33 | 226700 |
| 2021-12-13 | 12.53 | $12.61 | 395800 |
| 2021-12-10 | 12.51 | $12.76 | 259900 |
| 2021-12-09 | 12.45 | $12.72 | 347300 |
| 2021-12-08 | 12.38 | $12.85 | 374400 |
| 2021-12-07 | 12.27 | $12.35 | 404600 |
| 2021-12-06 | 12.28 | $12.17 | 587100 |
| 2021-12-03 | 12.37 | $12.17 | 303600 |
| 2021-12-02 | 12.47 | $12.47 | 274200 |
| 2021-12-01 | 12.50 | $12.03 | 468900 |
| 2021-11-30 | 12.68 | $12.31 | 966300 |
| 2021-11-29 | 12.81 | $12.50 | 479500 |
| 2021-11-26 | 12.91 | $12.51 | 340900 |
| 2021-11-24 | 13.03 | $13.07 | 185700 |
| 2021-11-23 | 12.99 | $13.04 | 367400 |
| 2021-11-22 | 12.95 | $12.82 | 367000 |
| 2021-11-19 | 12.97 | $12.68 | 361200 |
| 2021-11-18 | 13.04 | $12.81 | 356600 |
| 2021-11-17 | 13.08 | $12.98 | 332600 |
| 2021-11-16 | 13.07 | $12.86 | 320700 |
| 2021-11-15 | 13.10 | $13.14 | 316600 |
| 2021-11-12 | 13.04 | $12.96 | 267100 |
| 2021-11-11 | 13.02 | $13.27 | 298400 |
| 2021-11-10 | 12.89 | $12.65 | 345900 |
| 2021-11-09 | 12.93 | $13.14 | 225800 |
| 2021-11-08 | 12.82 | $12.83 | 577700 |
| 2021-11-05 | 12.79 | $12.81 | 353400 |
| 2021-11-04 | 12.74 | $13.33 | 402400 |
| 2021-11-03 | 12.53 | $13.59 | 844000 |
| 2021-11-02 | 12.18 | $12.39 | 443000 |
| 2021-11-01 | 12.14 | $12.45 | 467800 |
| 2021-10-29 | 12.08 | $12.12 | 411600 |
| 2021-10-28 | 12.10 | $11.90 | 295400 |
| 2021-10-27 | 12.21 | $11.64 | 373500 |
| 2021-10-26 | 12.42 | $11.97 | 321600 |
| 2021-10-25 | 12.57 | $12.49 | 445800 |
| 2021-10-22 | 12.60 | $12.17 | 279700 |
| 2021-10-21 | 12.72 | $12.49 | 311400 |
| 2021-10-20 | 12.78 | $12.81 | 322400 |
| 2021-10-19 | 12.74 | $12.83 | 259400 |
| 2021-10-18 | 12.69 | $12.66 | 244300 |
| 2021-10-15 | 12.68 | $12.49 | 262400 |
| 2021-10-14 | 12.71 | $12.38 | 297500 |
| 2021-10-13 | 12.79 | $12.65 | 274300 |
| 2021-10-12 | 12.80 | $12.77 | 302100 |
| 2021-10-11 | 12.77 | $12.79 | 214400 |
| 2021-10-08 | 12.72 | $12.69 | 227100 |
| 2021-10-07 | 12.69 | $12.67 | 319600 |
| 2021-10-06 | 12.66 | $12.67 | 253400 |
| 2021-10-05 | 12.63 | $12.98 | 320700 |
| 2021-10-04 | 12.48 | $12.80 | 395300 |
| 2021-10-01 | 12.36 | $12.76 | 450400 |
| 2021-09-30 | 12.22 | $12.41 | 264300 |
| 2021-09-29 | 12.17 | $12.37 | 154200 |
| 2021-09-28 | 12.12 | $12.45 | 413700 |
| 2021-09-27 | 12.03 | $12.56 | 648800 |
| 2021-09-24 | 11.89 | $12.33 | 289000 |
| 2021-09-23 | 11.80 | $12.24 | 217300 |
| 2021-09-22 | 11.72 | $11.89 | 352600 |
| 2021-09-21 | 11.74 | $11.67 | 592900 |
| 2021-09-20 | 11.84 | $11.36 | 500300 |
| 2021-09-17 | 12.07 | $11.46 | 881100 |
| 2021-09-16 | 12.31 | $11.70 | 244700 |
| 2021-09-15 | 12.54 | $11.91 | 564600 |
| 2021-09-14 | 12.75 | $11.69 | 1.0M |
| 2021-09-13 | 13.07 | $12.63 | 312600 |
| 2021-09-10 | 13.17 | $12.57 | 260400 |
| 2021-09-09 | 13.30 | $12.87 | 337900 |
| 2021-09-08 | 13.35 | $12.75 | 300500 |
| 2021-09-07 | 13.46 | $13.21 | 338100 |
| 2021-09-03 | 13.43 | $13.56 | 213300 |
| 2021-09-02 | 13.28 | $13.56 | 353700 |
| 2021-09-01 | 13.09 | $13.48 | 202900 |
| 2021-08-31 | 12.89 | $13.22 | 215900 |
| 2021-08-30 | 12.71 | $12.96 | 227900 |
| 2021-08-27 | 12.58 | $13.29 | 401100 |
| 2021-08-26 | 12.31 | $12.61 | 180200 |
| 2021-08-25 | 12.20 | $12.69 | 280400 |
| 2021-08-24 | 12.04 | $12.61 | 338500 |
| 2021-08-23 | 11.88 | $12.26 | 349200 |
| 2021-08-20 | 11.79 | $11.78 | 414000 |
| 2021-08-19 | 11.84 | $11.67 | 486000 |
| 2021-08-18 | 11.94 | $11.69 | 482000 |
| 2021-08-17 | 12.06 | $11.97 | 310900 |
| 2021-08-16 | 12.12 | $11.90 | 253400 |
| 2021-08-13 | 12.21 | $12.06 | 268200 |
| 2021-08-12 | 12.29 | $12.21 | 237200 |
| 2021-08-11 | 12.33 | $12.43 | 256200 |
| 2021-08-10 | 12.32 | $12.17 | 265300 |
| 2021-08-09 | 12.38 | $11.76 | 390200 |
| 2021-08-06 | 12.60 | $12.46 | 432500 |
| 2021-08-05 | 12.64 | $13.10 | 514700 |
| 2021-08-04 | 12.49 | $13.10 | 528600 |
| 2021-08-03 | 12.31 | $13.19 | 510400 |
| 2021-08-02 | 12.07 | $13.05 | 825800 |
| 2021-07-30 | 11.82 | $12.10 | 143300 |
| 2021-07-29 | 11.83 | $12.23 | 117200 |
| 2021-07-28 | 11.81 | $12.16 | 141100 |
| 2021-07-27 | 11.81 | $12.10 | 232000 |
| 2021-07-26 | 11.85 | $12.33 | 153500 |
| 2021-07-23 | 11.83 | $12.07 | 230800 |
| 2021-07-22 | 11.90 | $12.07 | 195000 |
| 2021-07-21 | 11.99 | $12.36 | 212700 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
53.32
2026-07-17
Close Price
$41.03
Vol: 695839
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
23.57
Average
52.00
Maximum
80.48
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 53.32 | $41.03 | 695839 |
| 2026-07-16 | 54.07 | $41.30 | 480900 |
| 2026-07-15 | 56.10 | $42.03 | 428497 |
| 2026-07-14 | 55.23 | $41.63 | 654187 |
| 2026-07-13 | 51.83 | $40.14 | 446941 |
| 2026-07-10 | 51.62 | $40.05 | 423500 |
| 2026-07-09 | 48.28 | $38.65 | 809103 |
| 2026-07-08 | 53.27 | $40.65 | 883553 |
| 2026-07-07 | 49.42 | $39.10 | 710572 |
| 2026-07-06 | 45.81 | $37.78 | 637108 |
| 2026-07-02 | 40.38 | $36.01 | 870383 |
| 2026-07-01 | 37.49 | $35.15 | 647312 |
| 2026-06-30 | 36.23 | $34.78 | 834394 |
| 2026-06-29 | 37.12 | $35.24 | 702754 |
| 2026-06-26 | 38.72 | $36.06 | 1.5M |
| 2026-06-25 | 40.52 | $36.95 | 840911 |
| 2026-06-24 | 47.55 | $39.92 | 612121 |
| 2026-06-23 | 49.41 | $40.60 | 1.0M |
| 2026-06-22 | 47.67 | $39.99 | 1.4M |
| 2026-06-18 | 46.43 | $39.56 | 1.3M |
| 2026-06-17 | 47.57 | $40.02 | 818200 |
| 2026-06-16 | 51.11 | $41.38 | 860807 |
| 2026-06-15 | 55.91 | $43.03 | 723000 |
| 2026-06-12 | 63.30 | $45.19 | 409973 |
| 2026-06-11 | 59.40 | $43.54 | 575538 |
| 2026-06-10 | 58.98 | $43.37 | 465311 |
| 2026-06-09 | 59.08 | $43.40 | 603316 |
| 2026-06-08 | 58.62 | $43.20 | 670560 |
| 2026-06-05 | 54.69 | $41.58 | 632722 |
| 2026-06-04 | 51.84 | $40.52 | 423874 |
| 2026-06-03 | 52.58 | $40.77 | 503400 |
| 2026-06-02 | 52.95 | $40.90 | 932000 |
| 2026-06-01 | 54.10 | $41.31 | 601621 |
| 2026-05-29 | 51.44 | $40.22 | 984317 |
| 2026-05-28 | 55.61 | $41.70 | 871625 |
| 2026-05-27 | 61.24 | $43.47 | 720402 |
| 2026-05-26 | 66.33 | $44.88 | 1.1M |
| 2026-05-22 | 72.77 | $46.46 | 892107 |
| 2026-05-21 | 71.73 | $45.83 | 918486 |
| 2026-05-20 | 80.48 | $47.72 | 1.7M |
| 2026-05-19 | 70.82 | $42.32 | 835466 |
| 2026-05-18 | 69.68 | $41.89 | 700473 |
| 2026-05-15 | 66.76 | $40.87 | 601922 |
| 2026-05-14 | 66.73 | $40.86 | 452185 |
| 2026-05-13 | 66.07 | $40.63 | 697150 |
| 2026-05-12 | 64.82 | $40.20 | 347800 |
| 2026-05-11 | 65.95 | $40.41 | 464430 |
| 2026-05-08 | 65.62 | $40.29 | 457937 |
| 2026-05-07 | 64.33 | $39.81 | 465783 |
| 2026-05-06 | 62.20 | $39.05 | 522919 |
| 2026-05-05 | 67.17 | $40.04 | 384130 |
| 2026-05-04 | 65.51 | $39.41 | 317961 |
| 2026-05-01 | 64.89 | $39.18 | 313552 |
| 2026-04-30 | 63.17 | $38.55 | 450600 |
| 2026-04-29 | 64.16 | $38.76 | 356134 |
| 2026-04-28 | 63.38 | $38.46 | 465250 |
| 2026-04-27 | 62.07 | $37.96 | 330044 |
| 2026-04-24 | 61.17 | $37.62 | 338294 |
| 2026-04-23 | 58.42 | $36.62 | 357100 |
| 2026-04-22 | 57.04 | $36.14 | 344402 |
| 2026-04-21 | 55.26 | $35.54 | 495400 |
| 2026-04-20 | 60.56 | $36.88 | 505425 |
| 2026-04-17 | 58.83 | $36.26 | 689000 |
| 2026-04-16 | 55.72 | $35.22 | 550466 |
| 2026-04-15 | 57.30 | $35.62 | 590636 |
| 2026-04-14 | 54.12 | $34.59 | 480844 |
| 2026-04-13 | 57.65 | $35.48 | 414810 |
| 2026-04-10 | 54.92 | $34.61 | 413137 |
| 2026-04-09 | 56.18 | $34.93 | 481545 |
| 2026-04-08 | 56.45 | $35.00 | 456524 |
| 2026-04-07 | 53.70 | $34.09 | 333024 |
| 2026-04-06 | 55.20 | $34.50 | 260970 |
| 2026-04-02 | 55.62 | $34.62 | 473500 |
| 2026-04-01 | 52.71 | $33.62 | 310757 |
| 2026-03-31 | 54.69 | $34.20 | 384626 |
| 2026-03-30 | 51.69 | $33.19 | 307574 |
| 2026-03-27 | 52.21 | $33.35 | 286100 |
| 2026-03-26 | 52.15 | $33.33 | 468500 |
| 2026-03-25 | 53.46 | $33.76 | 567120 |
| 2026-03-24 | 56.03 | $34.59 | 492838 |
| 2026-03-23 | 52.75 | $33.33 | 536500 |
| 2026-03-20 | 51.30 | $32.80 | 812307 |
| 2026-03-19 | 54.26 | $33.79 | 572811 |
| 2026-03-18 | 51.61 | $32.80 | 662739 |
| 2026-03-17 | 48.64 | $31.76 | 547100 |
| 2026-03-16 | 46.57 | $31.07 | 696428 |
| 2026-03-13 | 40.21 | $29.15 | 511242 |
| 2026-03-12 | 42.27 | $29.98 | 796137 |
| 2026-03-11 | 46.70 | $31.59 | 881441 |
| 2026-03-10 | 57.24 | $34.57 | 467000 |
| 2026-03-09 | 56.52 | $34.34 | 659900 |
| 2026-03-06 | 55.72 | $34.08 | 1.0M |
| 2026-03-05 | 61.82 | $35.55 | 691114 |
| 2026-03-04 | 70.23 | $37.24 | 905400 |
| 2026-03-03 | 67.98 | $36.32 | 1.1M |
| 2026-03-02 | 75.80 | $37.64 | 464042 |
| 2026-02-27 | 74.43 | $36.99 | 547905 |
| 2026-02-26 | 73.79 | $36.70 | 422810 |
| 2026-02-25 | 72.60 | $36.16 | 451038 |
| 2026-02-24 | 70.15 | $35.14 | 570417 |
| 2026-02-23 | 68.88 | $34.65 | 399929 |
| 2026-02-20 | 74.20 | $35.52 | 386716 |
| 2026-02-19 | 73.39 | $35.16 | 382429 |
| 2026-02-18 | 74.87 | $35.40 | 914381 |
| 2026-02-17 | 72.16 | $34.18 | 662138 |
| 2026-02-13 | 70.36 | $33.46 | 648947 |
| 2026-02-12 | 66.73 | $32.18 | 461636 |
| 2026-02-11 | 69.24 | $32.58 | 411256 |
| 2026-02-10 | 66.29 | $31.60 | 439316 |
| 2026-02-09 | 67.67 | $31.82 | 476600 |
| 2026-02-06 | 71.08 | $32.35 | 1.4M |
| 2026-02-05 | 63.55 | $30.06 | 552000 |
| 2026-02-04 | 62.15 | $29.72 | 575016 |
| 2026-02-03 | 66.71 | $30.36 | 545167 |
| 2026-02-02 | 64.67 | $29.83 | 711928 |
| 2026-01-30 | 63.47 | $29.53 | 672121 |
| 2026-01-29 | 64.94 | $29.74 | 561187 |
| 2026-01-28 | 61.69 | $28.93 | 569179 |
| 2026-01-27 | 57.02 | $27.93 | 422448 |
| 2026-01-26 | 53.52 | $27.28 | 547068 |
| 2026-01-23 | 55.10 | $27.52 | 501331 |
| 2026-01-22 | 58.79 | $28.06 | 608624 |
| 2026-01-21 | 62.95 | $28.62 | 552011 |
| 2026-01-20 | 62.54 | $28.53 | 295758 |
| 2026-01-16 | 62.37 | $28.49 | 422013 |
| 2026-01-15 | 67.89 | $29.23 | 416500 |
| 2026-01-14 | 66.95 | $28.98 | 645606 |
| 2026-01-13 | 65.89 | $28.70 | 461300 |
| 2026-01-12 | 63.96 | $28.21 | 470920 |
| 2026-01-09 | 59.54 | $27.21 | 387125 |
| 2026-01-08 | 64.43 | $27.86 | 550000 |
| 2026-01-07 | 65.29 | $27.97 | 652659 |
| 2026-01-06 | 58.71 | $26.59 | 856818 |
| 2026-01-05 | 47.64 | $24.97 | 630000 |
| 2026-01-02 | 45.77 | $24.75 | 550700 |
| 2025-12-31 | 42.09 | $24.34 | 367600 |
| 2025-12-30 | 38.11 | $23.93 | 390300 |
| 2025-12-29 | 39.63 | $24.17 | 339300 |
| 2025-12-26 | 40.92 | $24.37 | 381705 |
| 2025-12-24 | 38.74 | $24.14 | 254739 |
| 2025-12-23 | 37.21 | $23.98 | 413128 |
| 2025-12-22 | 39.12 | $24.31 | 400100 |
| 2025-12-19 | 40.50 | $24.54 | 855622 |
| 2025-12-18 | 43.95 | $25.08 | 480787 |
| 2025-12-17 | 44.22 | $25.12 | 486116 |
| 2025-12-16 | 41.89 | $24.84 | 446038 |
| 2025-12-15 | 42.86 | $25.00 | 639758 |
| 2025-12-12 | 38.81 | $24.52 | 429613 |
| 2025-12-11 | 36.31 | $24.24 | 768572 |
| 2025-12-10 | 36.72 | $24.32 | 477892 |
| 2025-12-09 | 37.37 | $24.45 | 336408 |
| 2025-12-08 | 37.90 | $24.56 | 376700 |
| 2025-12-05 | 39.88 | $24.96 | 463286 |
| 2025-12-04 | 40.18 | $25.02 | 324100 |
| 2025-12-03 | 39.97 | $24.99 | 349832 |
| 2025-12-02 | 36.14 | $24.46 | 407714 |
| 2025-12-01 | 36.90 | $24.64 | 580000 |
| 2025-11-28 | 37.48 | $24.78 | 233943 |
| 2025-11-26 | 36.11 | $24.58 | 475726 |
| 2025-11-25 | 36.72 | $24.74 | 367431 |
| 2025-11-24 | 35.82 | $24.60 | 665799 |
| 2025-11-21 | 36.96 | $24.92 | 558934 |
| 2025-11-20 | 35.62 | $24.70 | 598347 |
| 2025-11-19 | 37.85 | $25.34 | 532100 |
| 2025-11-18 | 39.89 | $25.89 | 506029 |
| 2025-11-17 | 37.44 | $25.47 | 455700 |
| 2025-11-14 | 42.30 | $26.72 | 632500 |
| 2025-11-13 | 40.90 | $26.48 | 521400 |
| 2025-11-12 | 41.34 | $26.59 | 556700 |
| 2025-11-11 | 41.18 | $26.56 | 484067 |
| 2025-11-10 | 44.33 | $27.37 | 603575 |
| 2025-11-07 | 46.06 | $27.79 | 619801 |
| 2025-11-06 | 42.93 | $27.17 | 1.0M |
| 2025-11-05 | 54.60 | $29.57 | 451900 |
| 2025-11-04 | 52.02 | $29.07 | 412000 |
| 2025-11-03 | 54.68 | $29.52 | 580730 |
| 2025-10-31 | 51.15 | $28.85 | 316440 |
| 2025-10-30 | 48.05 | $28.31 | 446425 |
| 2025-10-29 | 51.31 | $28.88 | 562111 |
| 2025-10-28 | 50.13 | $28.67 | 379500 |
| 2025-10-27 | 46.08 | $27.99 | 391324 |
| 2025-10-24 | 43.66 | $27.61 | 407700 |
| 2025-10-23 | 46.82 | $28.21 | 374200 |
| 2025-10-22 | 40.56 | $27.29 | 422898 |
| 2025-10-21 | 34.15 | $26.49 | 323351 |
| 2025-10-20 | 36.89 | $27.07 | 371700 |
| 2025-10-17 | 35.45 | $26.90 | 284641 |
| 2025-10-16 | 33.15 | $26.63 | 387160 |
| 2025-10-15 | 33.44 | $26.70 | 413382 |
| 2025-10-14 | 29.46 | $26.23 | 641622 |
| 2025-10-13 | 29.63 | $26.28 | 321800 |
| 2025-10-10 | 28.73 | $26.17 | 593183 |
| 2025-10-09 | 33.77 | $27.51 | 293935 |
| 2025-10-08 | 33.89 | $27.54 | 403342 |
| 2025-10-07 | 33.82 | $27.53 | 525000 |
| 2025-10-06 | 37.26 | $28.35 | 411847 |
| 2025-10-03 | 39.45 | $28.82 | 432300 |
| 2025-10-02 | 39.31 | $28.80 | 570300 |
| 2025-10-01 | 40.36 | $29.03 | 611228 |
| 2025-09-30 | 44.10 | $29.80 | 485517 |
| 2025-09-29 | 45.78 | $30.12 | 817600 |
| 2025-09-26 | 52.21 | $31.21 | 382900 |
| 2025-09-25 | 53.92 | $31.47 | 577019 |
| 2025-09-24 | 56.57 | $31.86 | 273546 |
| 2025-09-23 | 58.53 | $32.14 | 306120 |
| 2025-09-22 | 56.11 | $31.67 | 395100 |
| 2025-09-19 | 57.33 | $31.85 | 1.0M |
| 2025-09-18 | 60.38 | $32.29 | 388100 |
| 2025-09-17 | 59.16 | $32.03 | 354475 |
| 2025-09-16 | 62.24 | $32.47 | 425900 |
| 2025-09-15 | 63.89 | $32.70 | 476702 |
| 2025-09-12 | 59.39 | $31.69 | 484200 |
| 2025-09-11 | 58.71 | $31.55 | 703400 |
| 2025-09-10 | 58.98 | $31.59 | 419626 |
| 2025-09-09 | 58.17 | $31.41 | 410149 |
| 2025-09-08 | 60.18 | $31.73 | 788736 |
| 2025-09-05 | 57.38 | $31.09 | 951933 |
| 2025-09-04 | 55.76 | $30.74 | 532608 |
| 2025-09-03 | 54.49 | $30.47 | 946310 |
| 2025-09-02 | 54.66 | $30.50 | 882712 |
| 2025-08-29 | 63.71 | $31.98 | 417818 |
| 2025-08-28 | 63.84 | $32.00 | 477439 |
| 2025-08-27 | 64.89 | $32.16 | 326895 |
| 2025-08-26 | 63.65 | $31.81 | 490427 |
| 2025-08-25 | 63.37 | $31.73 | 389300 |
| 2025-08-22 | 65.54 | $32.09 | 481800 |
| 2025-08-21 | 62.78 | $31.27 | 491000 |
| 2025-08-20 | 60.00 | $30.52 | 435100 |
| 2025-08-19 | 58.38 | $30.11 | 443500 |
| 2025-08-18 | 61.98 | $30.73 | 463900 |
| 2025-08-15 | 59.41 | $30.06 | 406800 |
| 2025-08-14 | 60.75 | $30.29 | 476600 |
| 2025-08-13 | 60.35 | $30.18 | 536300 |
| 2025-08-12 | 61.22 | $30.34 | 481900 |
| 2025-08-11 | 61.48 | $30.39 | 643100 |
| 2025-08-08 | 63.20 | $30.72 | 855400 |
| 2025-08-07 | 62.13 | $30.37 | 553800 |
| 2025-08-06 | 63.17 | $30.58 | 694700 |
| 2025-08-05 | 64.05 | $30.76 | 1.2M |
| 2025-08-04 | 58.16 | $28.83 | 972300 |
| 2025-08-01 | 51.30 | $27.08 | 1.5M |
| 2025-07-31 | 60.51 | $28.79 | 724600 |
| 2025-07-30 | 64.85 | $29.46 | 528200 |
| 2025-07-29 | 66.54 | $29.71 | 396500 |
| 2025-07-28 | 68.03 | $29.93 | 480200 |
| 2025-07-25 | 64.81 | $28.98 | 292500 |
| 2025-07-24 | 68.60 | $29.53 | 397500 |
| 2025-07-23 | 69.09 | $29.60 | 475000 |
| 2025-07-22 | 66.00 | $28.66 | 413600 |
| 2025-07-21 | 63.72 | $28.04 | 344200 |
| 2025-07-18 | 66.95 | $28.51 | 560400 |
| 2025-07-17 | 68.14 | $28.68 | 599400 |
| 2025-07-16 | 65.36 | $27.87 | 446200 |
| 2025-07-15 | 66.45 | $28.03 | 554700 |
| 2025-07-14 | 68.83 | $28.38 | 953400 |
| 2025-07-11 | 72.63 | $28.92 | 1.1M |
| 2025-07-10 | 69.05 | $27.73 | 681100 |
| 2025-07-09 | 64.69 | $26.55 | 644400 |
| 2025-07-08 | 63.91 | $26.36 | 494900 |
| 2025-07-07 | 64.84 | $26.49 | 589900 |
| 2025-07-03 | 62.74 | $25.96 | 242000 |
| 2025-07-02 | 61.93 | $25.76 | 507200 |
| 2025-07-01 | 56.73 | $24.60 | 602500 |
| 2025-06-30 | 55.63 | $24.38 | 455000 |
| 2025-06-27 | 59.53 | $24.98 | 1.1M |
| 2025-06-26 | 61.29 | $25.24 | 511800 |
| 2025-06-25 | 61.76 | $25.31 | 485000 |
| 2025-06-24 | 58.58 | $24.57 | 614100 |
| 2025-06-23 | 61.06 | $24.95 | 766500 |
| 2025-06-20 | 65.27 | $25.56 | 909700 |
| 2025-06-18 | 66.63 | $25.75 | 636300 |
| 2025-06-17 | 66.63 | $25.75 | 866900 |
| 2025-06-16 | 64.07 | $25.03 | 664600 |
| 2025-06-13 | 64.20 | $25.05 | 1.2M |
| 2025-06-12 | 58.85 | $23.70 | 502900 |
| 2025-06-11 | 56.12 | $23.11 | 466800 |
| 2025-06-10 | 53.44 | $22.57 | 475400 |
| 2025-06-09 | 52.11 | $22.31 | 647000 |
| 2025-06-06 | 53.17 | $22.50 | 464300 |
| 2025-06-05 | 52.19 | $22.30 | 729700 |
| 2025-06-04 | 49.71 | $21.80 | 430900 |
| 2025-06-03 | 49.66 | $21.79 | 622700 |
| 2025-06-02 | 47.29 | $21.31 | 590700 |
| 2025-05-30 | 47.73 | $21.41 | 921900 |
| 2025-05-29 | 49.05 | $21.71 | 561600 |
| 2025-05-28 | 48.46 | $21.58 | 583600 |
| 2025-05-27 | 51.17 | $22.21 | 778900 |
| 2025-05-23 | 48.30 | $21.55 | 1.2M |
| 2025-05-22 | 41.62 | $20.20 | 1.6M |
| 2025-05-21 | 53.60 | $22.66 | 559800 |
| 2025-05-20 | 58.48 | $23.41 | 381500 |
| 2025-05-19 | 58.33 | $23.38 | 892600 |
| 2025-05-16 | 59.84 | $23.61 | 508500 |
| 2025-05-15 | 60.49 | $23.71 | 606200 |
| 2025-05-14 | 61.06 | $23.80 | 942800 |
| 2025-05-13 | 60.67 | $23.70 | 604500 |
| 2025-05-12 | 57.58 | $22.93 | 1.0M |
| 2025-05-09 | 53.48 | $22.02 | 495700 |
| 2025-05-08 | 52.62 | $21.84 | 685000 |
| 2025-05-07 | 50.39 | $21.38 | 585800 |
| 2025-05-06 | 52.96 | $21.88 | 544500 |
| 2025-05-05 | 53.12 | $21.91 | 842400 |
| 2025-05-02 | 53.61 | $22.01 | 543700 |
| 2025-05-01 | 51.05 | $21.42 | 704100 |
| 2025-04-30 | 51.05 | $21.42 | 981800 |
| 2025-04-29 | 52.29 | $21.70 | 660300 |
| 2025-04-28 | 52.13 | $21.66 | 659000 |
| 2025-04-25 | 53.60 | $22.01 | 981000 |
| 2025-04-24 | 49.63 | $20.98 | 737600 |
| 2025-04-23 | 47.31 | $20.42 | 746100 |
| 2025-04-22 | 46.81 | $20.30 | 566600 |
| 2025-04-21 | 47.63 | $20.53 | 486700 |
| 2025-04-17 | 48.33 | $20.73 | 540200 |
| 2025-04-16 | 45.67 | $20.03 | 564300 |
| 2025-04-15 | 44.27 | $19.67 | 496000 |
| 2025-04-14 | 46.02 | $20.23 | 739200 |
| 2025-04-11 | 47.00 | $20.54 | 1.2M |
| 2025-04-10 | 37.40 | $18.19 | 1.1M |
| 2025-04-09 | 39.24 | $18.83 | 1.3M |
| 2025-04-08 | 34.86 | $17.91 | 1.8M |
| 2025-04-07 | 38.69 | $19.24 | 2.3M |
| 2025-04-04 | 27.95 | $17.34 | 1.4M |
| 2025-04-03 | 36.94 | $20.12 | 892500 |
| 2025-04-02 | 45.38 | $21.81 | 425600 |
| 2025-04-01 | 47.26 | $22.12 | 462800 |
| 2025-03-31 | 48.61 | $22.34 | 596900 |
| 2025-03-28 | 49.60 | $22.50 | 456300 |
| 2025-03-27 | 49.17 | $22.43 | 396100 |
| 2025-03-26 | 53.42 | $23.12 | 464800 |
| 2025-03-25 | 53.54 | $23.14 | 744500 |
| 2025-03-24 | 55.82 | $23.50 | 820500 |
| 2025-03-21 | 53.36 | $23.03 | 4.2M |
| 2025-03-20 | 55.29 | $23.34 | 660900 |
| 2025-03-19 | 54.69 | $23.22 | 591300 |
| 2025-03-18 | 51.03 | $22.52 | 538400 |
| 2025-03-17 | 49.31 | $22.21 | 769700 |
| 2025-03-14 | 46.67 | $21.75 | 539600 |
| 2025-03-13 | 43.71 | $21.26 | 699900 |
| 2025-03-12 | 41.44 | $20.90 | 707500 |
| 2025-03-11 | 37.79 | $20.35 | 700500 |
| 2025-03-10 | 37.52 | $20.31 | 727300 |
| 2025-03-07 | 40.20 | $20.96 | 701300 |
| 2025-03-06 | 40.33 | $20.99 | 693600 |
| 2025-03-05 | 33.58 | $19.97 | 485000 |
| 2025-03-04 | 35.25 | $20.42 | 651600 |
| 2025-03-03 | 31.36 | $19.88 | 656500 |
| 2025-02-28 | 33.04 | $20.36 | 905700 |
| 2025-02-27 | 31.15 | $20.10 | 1.1M |
| 2025-02-26 | 32.84 | $20.60 | 824100 |
| 2025-02-25 | 34.94 | $21.18 | 1.1M |
| 2025-02-24 | 40.89 | $22.57 | 641000 |
| 2025-02-21 | 39.84 | $22.42 | 565000 |
| 2025-02-20 | 41.37 | $22.75 | 573500 |
| 2025-02-19 | 41.37 | $22.75 | 502500 |
| 2025-02-18 | 42.26 | $22.95 | 666300 |
| 2025-02-14 | 39.80 | $22.55 | 534600 |
| 2025-02-13 | 40.67 | $22.76 | 497400 |
| 2025-02-12 | 41.90 | $23.06 | 592000 |
| 2025-02-11 | 44.07 | $23.57 | 413900 |
| 2025-02-10 | 45.02 | $23.79 | 658200 |
| 2025-02-07 | 43.16 | $23.44 | 596000 |
| 2025-02-06 | 43.36 | $23.49 | 1.0M |
| 2025-02-05 | 49.32 | $24.87 | 897200 |
| 2025-02-04 | 49.88 | $24.99 | 1.6M |
| 2025-02-03 | 44.76 | $23.97 | 923900 |
| 2025-01-31 | 45.06 | $24.04 | 1.6M |
| 2025-01-30 | 51.27 | $25.37 | 714700 |
| 2025-01-29 | 47.44 | $24.63 | 512700 |
| 2025-01-28 | 45.12 | $24.21 | 619400 |
| 2025-01-27 | 45.48 | $24.29 | 799300 |
| 2025-01-24 | 41.87 | $23.64 | 794200 |
| 2025-01-23 | 44.27 | $24.20 | 652300 |
| 2025-01-22 | 42.54 | $23.89 | 1.1M |
| 2025-01-21 | 41.65 | $23.73 | 1.1M |
| 2025-01-17 | 48.16 | $25.20 | 652300 |
| 2025-01-16 | 49.15 | $25.40 | 738900 |
| 2025-01-15 | 58.50 | $27.03 | 616100 |
| 2025-01-14 | 57.70 | $26.86 | 700700 |
| 2025-01-13 | 55.85 | $26.47 | 680000 |
| 2025-01-10 | 53.37 | $25.97 | 753000 |
| 2025-01-08 | 47.36 | $24.90 | 688600 |
| 2025-01-07 | 47.75 | $24.97 | 684500 |
| 2025-01-06 | 44.20 | $24.39 | 808500 |
| 2025-01-03 | 46.91 | $24.91 | 564500 |
| 2025-01-02 | 49.40 | $25.36 | 713800 |
| 2024-12-31 | 43.08 | $24.37 | 487800 |
| 2024-12-30 | 40.52 | $24.01 | 569100 |
| 2024-12-27 | 39.80 | $23.91 | 478300 |
| 2024-12-26 | 40.08 | $23.97 | 683600 |
| 2024-12-24 | 41.82 | $24.35 | 402600 |
| 2024-12-23 | 40.06 | $24.08 | 740600 |
| 2024-12-20 | 32.05 | $22.97 | 3.0M |
| 2024-12-19 | 32.80 | $23.17 | 759100 |
| 2024-12-18 | 33.36 | $23.32 | 696700 |
| 2024-12-17 | 30.52 | $22.94 | 855000 |
| 2024-12-16 | 32.05 | $23.39 | 685600 |
| 2024-12-13 | 33.74 | $23.86 | 461400 |
| 2024-12-12 | 34.06 | $23.95 | 595300 |
| 2024-12-11 | 35.40 | $24.32 | 897300 |
| 2024-12-10 | 33.59 | $24.05 | 877000 |
| 2024-12-09 | 27.16 | $23.15 | 691700 |
| 2024-12-06 | 23.57 | $22.69 | 1.0M |
| 2024-12-05 | 25.40 | $23.40 | 667700 |
| 2024-12-04 | 25.33 | $23.39 | 692300 |
| 2024-12-03 | 27.81 | $24.29 | 770300 |
| 2024-12-02 | 28.19 | $24.42 | 659800 |
| 2024-11-29 | 28.33 | $24.47 | 333200 |
| 2024-11-27 | 27.71 | $24.38 | 445000 |
| 2024-11-26 | 28.31 | $24.61 | 603600 |
| 2024-11-25 | 30.49 | $25.42 | 825800 |
| 2024-11-22 | 31.41 | $25.74 | 599000 |
| 2024-11-21 | 28.02 | $25.21 | 1.2M |
| 2024-11-20 | 29.29 | $25.70 | 962700 |
| 2024-11-19 | 29.40 | $25.74 | 655200 |
| 2024-11-18 | 30.63 | $26.22 | 697200 |
| 2024-11-15 | 29.34 | $26.00 | 631100 |
| 2024-11-14 | 33.50 | $27.55 | 644700 |
| 2024-11-13 | 32.38 | $27.36 | 534500 |
| 2024-11-12 | 27.58 | $26.57 | 788700 |
| 2024-11-11 | 28.06 | $26.77 | 1.1M |
| 2024-11-08 | 28.27 | $26.86 | 1.1M |
| 2024-11-07 | 29.85 | $27.53 | 580800 |
| 2024-11-06 | 31.44 | $28.17 | 890200 |
| 2024-11-05 | 26.61 | $27.34 | 970500 |
| 2024-11-04 | 30.27 | $28.84 | 733600 |
| 2024-11-01 | 31.57 | $29.31 | 600600 |
| 2024-10-31 | 28.74 | $28.85 | 870800 |
| 2024-10-30 | 30.65 | $29.58 | 666600 |
| 2024-10-29 | 32.84 | $30.35 | 529000 |
| 2024-10-28 | 34.04 | $30.75 | 643100 |
| 2024-10-25 | 34.88 | $31.03 | 484100 |
| 2024-10-24 | 31.04 | $30.37 | 574600 |
| 2024-10-23 | 30.15 | $30.22 | 613700 |
| 2024-10-22 | 34.21 | $31.67 | 489300 |
| 2024-10-21 | 37.92 | $32.78 | 588800 |
| 2024-10-18 | 37.80 | $32.76 | 348300 |
| 2024-10-17 | 38.55 | $32.98 | 351600 |
| 2024-10-16 | 39.02 | $33.12 | 590600 |
| 2024-10-15 | 40.45 | $33.55 | 638100 |
| 2024-10-14 | 44.29 | $34.62 | 394300 |
| 2024-10-11 | 46.94 | $35.29 | 296900 |
| 2024-10-10 | 43.90 | $34.65 | 391100 |
| 2024-10-09 | 44.05 | $34.69 | 419000 |
| 2024-10-08 | 46.99 | $35.46 | 666100 |
| 2024-10-07 | 48.88 | $35.93 | 596600 |
| 2024-10-04 | 48.38 | $35.81 | 365600 |
| 2024-10-03 | 49.62 | $36.13 | 620700 |
| 2024-10-02 | 50.46 | $36.35 | 736100 |
| 2024-10-01 | 48.81 | $35.91 | 1.1M |
| 2024-09-30 | 42.63 | $34.42 | 507700 |
| 2024-09-27 | 40.58 | $33.97 | 280100 |
| 2024-09-26 | 40.61 | $33.98 | 718900 |
| 2024-09-25 | 36.35 | $33.05 | 912300 |
| 2024-09-24 | 42.01 | $34.89 | 364600 |
| 2024-09-23 | 39.58 | $34.39 | 536000 |
| 2024-09-20 | 40.22 | $34.59 | 1.7M |
| 2024-09-19 | 42.85 | $35.39 | 438800 |
| 2024-09-18 | 42.09 | $35.22 | 460900 |
| 2024-09-17 | 43.39 | $35.62 | 328000 |
| 2024-09-16 | 41.19 | $35.11 | 431300 |
| 2024-09-13 | 38.33 | $34.47 | 490600 |
| 2024-09-12 | 38.81 | $34.64 | 508100 |
| 2024-09-11 | 37.55 | $34.35 | 405100 |
| 2024-09-10 | 35.87 | $33.96 | 579100 |
| 2024-09-09 | 40.20 | $35.60 | 568300 |
| 2024-09-06 | 40.91 | $35.85 | 524900 |
| 2024-09-05 | 40.43 | $35.73 | 531800 |
| 2024-09-04 | 41.50 | $36.13 | 513900 |
| 2024-09-03 | 45.30 | $37.46 | 540200 |
| 2024-08-30 | 50.33 | $38.99 | 510300 |
| 2024-08-29 | 47.66 | $38.25 | 327000 |
| 2024-08-28 | 44.92 | $37.53 | 465100 |
| 2024-08-27 | 49.57 | $38.89 | 420000 |
| 2024-08-26 | 48.15 | $38.51 | 452600 |
| 2024-08-23 | 47.36 | $38.30 | 411300 |
| 2024-08-22 | 42.03 | $36.95 | 396100 |
| 2024-08-21 | 42.64 | $37.15 | 394200 |
| 2024-08-20 | 41.26 | $36.81 | 375000 |
| 2024-08-19 | 44.19 | $37.80 | 494400 |
| 2024-08-16 | 46.10 | $38.41 | 598200 |
| 2024-08-15 | 42.99 | $37.60 | 838200 |
| 2024-08-14 | 40.02 | $36.87 | 874500 |
| 2024-08-13 | 36.40 | $36.03 | 729600 |
| 2024-08-12 | 35.07 | $35.73 | 581800 |
| 2024-08-09 | 35.03 | $35.72 | 463000 |
| 2024-08-08 | 35.66 | $36.00 | 822600 |
| 2024-08-07 | 38.90 | $37.37 | 752900 |
| 2024-08-06 | 39.91 | $37.77 | 690300 |
| 2024-08-05 | 37.57 | $37.16 | 1.0M |
| 2024-08-02 | 39.76 | $38.07 | 990900 |
| 2024-08-01 | 44.15 | $39.70 | 753700 |
| 2024-07-31 | 47.71 | $40.86 | 653800 |
| 2024-07-30 | 43.89 | $39.83 | 750700 |
| 2024-07-29 | 45.29 | $40.29 | 542100 |
| 2024-07-26 | 48.98 | $41.43 | 856500 |
| 2024-07-25 | 41.35 | $39.51 | 724500 |
| 2024-07-24 | 44.62 | $40.50 | 700700 |
| 2024-07-23 | 43.19 | $40.17 | 400200 |
| 2024-07-22 | 42.47 | $40.00 | 418600 |
| 2024-07-19 | 39.37 | $39.28 | 311400 |
| 2024-07-18 | 39.51 | $39.33 | 432100 |
| 2024-07-17 | 40.55 | $39.71 | 595100 |
| 2024-07-16 | 42.91 | $40.54 | 373600 |
| 2024-07-15 | 41.11 | $40.08 | 515100 |
| 2024-07-12 | 40.21 | $39.85 | 542500 |
| 2024-07-11 | 43.70 | $41.12 | 475700 |
| 2024-07-10 | 45.17 | $41.62 | 502000 |
| 2024-07-09 | 44.75 | $41.50 | 335300 |
| 2024-07-08 | 45.21 | $41.67 | 576700 |
| 2024-07-05 | 51.25 | $43.68 | 532400 |
| 2024-07-03 | 50.85 | $43.55 | 398000 |
| 2024-07-02 | 46.05 | $42.08 | 274200 |
| 2024-07-01 | 44.62 | $41.67 | 309700 |
| 2024-06-28 | 45.43 | $41.96 | 854700 |
| 2024-06-27 | 44.91 | $41.80 | 356100 |
| 2024-06-26 | 46.69 | $42.47 | 415200 |
| 2024-06-25 | 46.90 | $42.55 | 349300 |
| 2024-06-24 | 45.56 | $42.09 | 464300 |
| 2024-06-21 | 46.99 | $42.67 | 1.4M |
| 2024-06-20 | 46.93 | $42.65 | 709800 |
| 2024-06-18 | 47.70 | $42.98 | 668900 |
| 2024-06-17 | 43.18 | $41.29 | 622200 |
| 2024-06-14 | 41.35 | $40.65 | 784800 |
| 2024-06-13 | 44.93 | $42.32 | 822700 |
| 2024-06-12 | 47.40 | $43.38 | 602300 |
| 2024-06-11 | 44.81 | $42.43 | 1.1M |
| 2024-06-10 | 48.30 | $43.90 | 909700 |
| 2024-06-07 | 49.22 | $44.27 | 1.4M |
| 2024-06-06 | 50.91 | $44.95 | 3.8M |
| 2024-06-05 | 68.43 | $50.30 | 449200 |
| 2024-06-04 | 64.67 | $48.56 | 672600 |
| 2024-06-03 | 73.12 | $50.34 | 560200 |
| 2024-05-31 | 74.53 | $50.61 | 892000 |
| 2024-05-30 | 77.46 | $51.17 | 1.0M |
| 2024-05-29 | 71.63 | $48.09 | 533500 |
| 2024-05-28 | 71.49 | $48.03 | 594300 |
| 2024-05-24 | 71.71 | $48.07 | 801100 |
| 2024-05-23 | 66.74 | $46.01 | 944100 |
| 2024-05-22 | 64.09 | $45.10 | 1.2M |
| 2024-05-21 | 63.20 | $44.81 | 598600 |
| 2024-05-20 | 61.13 | $44.15 | 513200 |
| 2024-05-17 | 59.76 | $43.73 | 451800 |
| 2024-05-16 | 60.58 | $43.90 | 459900 |
| 2024-05-15 | 62.60 | $44.32 | 618400 |
| 2024-05-14 | 61.73 | $44.02 | 574800 |
| 2024-05-13 | 59.57 | $43.29 | 472500 |
| 2024-05-10 | 59.21 | $43.17 | 677800 |
| 2024-05-09 | 63.37 | $44.10 | 679800 |
| 2024-05-08 | 62.48 | $43.77 | 827100 |
| 2024-05-07 | 58.09 | $42.27 | 778000 |
| 2024-05-06 | 57.23 | $42.00 | 963900 |
| 2024-05-03 | 61.14 | $42.89 | 892600 |
| 2024-05-02 | 60.42 | $42.64 | 825900 |
| 2024-05-01 | 55.59 | $41.10 | 501500 |
| 2024-04-30 | 56.53 | $41.32 | 663000 |
| 2024-04-29 | 61.30 | $42.39 | 542300 |
| 2024-04-26 | 59.44 | $41.78 | 570600 |
| 2024-04-25 | 57.87 | $41.28 | 866100 |
| 2024-04-24 | 60.22 | $41.81 | 598500 |
| 2024-04-23 | 60.02 | $41.74 | 793100 |
| 2024-04-22 | 57.51 | $40.89 | 520500 |
| 2024-04-19 | 53.99 | $39.80 | 590800 |
| 2024-04-18 | 52.84 | $39.46 | 546400 |
| 2024-04-17 | 56.11 | $40.29 | 683700 |
| 2024-04-16 | 52.03 | $39.09 | 479300 |
| 2024-04-15 | 51.92 | $39.06 | 600600 |
| 2024-04-12 | 53.00 | $39.35 | 487600 |
| 2024-04-11 | 54.79 | $39.83 | 464000 |
| 2024-04-10 | 50.89 | $38.64 | 496700 |
| 2024-04-09 | 51.49 | $38.81 | 704400 |
| 2024-04-08 | 56.05 | $40.04 | 814000 |
| 2024-04-05 | 56.13 | $40.06 | 742200 |
| 2024-04-04 | 55.37 | $39.80 | 1.3M |
| 2024-04-03 | 65.21 | $42.20 | 876400 |
| 2024-04-02 | 61.50 | $40.83 | 1.1M |
| 2024-04-01 | 61.69 | $40.87 | 1.9M |
| 2024-03-28 | 53.85 | $38.46 | 696700 |
| 2024-03-27 | 49.75 | $37.45 | 411000 |
| 2024-03-26 | 47.84 | $37.01 | 574100 |
| 2024-03-25 | 50.59 | $37.67 | 558300 |
| 2024-03-22 | 52.18 | $38.04 | 630300 |
| 2024-03-21 | 53.08 | $38.25 | 659900 |
| 2024-03-20 | 49.40 | $37.32 | 565900 |
| 2024-03-19 | 50.87 | $37.68 | 440700 |
| 2024-03-18 | 48.91 | $37.19 | 554300 |
| 2024-03-15 | 50.96 | $37.71 | 2.1M |
| 2024-03-14 | 49.72 | $37.39 | 558200 |
| 2024-03-13 | 51.65 | $37.89 | 647100 |
| 2024-03-12 | 50.71 | $37.63 | 704400 |
| 2024-03-11 | 51.26 | $37.78 | 646800 |
| 2024-03-08 | 50.58 | $37.58 | 770100 |
| 2024-03-07 | 50.71 | $37.62 | 614200 |
| 2024-03-06 | 47.19 | $36.56 | 648200 |
| 2024-03-05 | 45.66 | $36.12 | 892800 |
| 2024-03-04 | 41.29 | $34.93 | 1.1M |
| 2024-03-01 | 45.05 | $36.23 | 771500 |
| 2024-02-29 | 44.76 | $36.15 | 762500 |
| 2024-02-28 | 44.65 | $36.12 | 573500 |
| 2024-02-27 | 42.78 | $35.58 | 708800 |
| 2024-02-26 | 44.50 | $36.23 | 790100 |
| 2024-02-23 | 43.23 | $35.85 | 570900 |
| 2024-02-22 | 42.61 | $35.66 | 751700 |
| 2024-02-21 | 41.55 | $35.33 | 923000 |
| 2024-02-20 | 36.60 | $33.86 | 1.2M |
| 2024-02-16 | 39.01 | $34.99 | 772800 |
| 2024-02-15 | 39.92 | $35.40 | 1.1M |
| 2024-02-14 | 41.62 | $36.16 | 631800 |
| 2024-02-13 | 39.43 | $35.48 | 577200 |
| 2024-02-12 | 39.91 | $35.71 | 939500 |
| 2024-02-09 | 37.67 | $35.00 | 938700 |
| 2024-02-08 | 39.71 | $36.03 | 776800 |
| 2024-02-07 | 38.95 | $35.78 | 1.1M |
| 2024-02-06 | 39.14 | $35.88 | 1.5M |
| 2024-02-05 | 36.37 | $34.93 | 1.8M |
| 2024-02-02 | 37.44 | $35.56 | 1.8M |
| 2024-02-01 | 42.27 | $38.13 | 2.7M |
| 2024-01-31 | 40.31 | $37.44 | 1.6M |
| 2024-01-30 | 43.23 | $38.88 | 1.3M |
| 2024-01-29 | 42.76 | $38.71 | 1.2M |
| 2024-01-26 | 44.01 | $39.33 | 2.1M |
| 2024-01-25 | 47.70 | $41.06 | 1.7M |
| 2024-01-24 | 51.01 | $42.47 | 804400 |
| 2024-01-23 | 47.00 | $40.85 | 984400 |
| 2024-01-22 | 47.27 | $40.97 | 777800 |
| 2024-01-19 | 49.43 | $41.92 | 992300 |
| 2024-01-18 | 48.03 | $41.33 | 1.2M |
| 2024-01-17 | 49.64 | $42.06 | 1.5M |
| 2024-01-16 | 47.14 | $40.98 | 982700 |
| 2024-01-12 | 50.56 | $42.53 | 982400 |
| 2024-01-11 | 47.51 | $41.22 | 2.3M |
| 2024-01-10 | 54.44 | $44.06 | 1.1M |
| 2024-01-09 | 59.98 | $45.95 | 1.2M |
| 2024-01-08 | 64.92 | $47.44 | 1.1M |
| 2024-01-05 | 66.17 | $47.80 | 1.5M |
| 2024-01-04 | 64.46 | $46.85 | 1.3M |
| 2024-01-03 | 61.94 | $45.55 | 673900 |
| 2024-01-02 | 58.06 | $43.76 | 661800 |
| 2023-12-29 | 58.41 | $43.87 | 691800 |
| 2023-12-28 | 59.71 | $44.29 | 536900 |
| 2023-12-27 | 64.71 | $45.83 | 563400 |
| 2023-12-26 | 66.43 | $46.33 | 491800 |
| 2023-12-22 | 66.80 | $46.44 | 550200 |
| 2023-12-21 | 65.33 | $45.56 | 540200 |
| 2023-12-20 | 63.55 | $44.54 | 1.0M |
| 2023-12-19 | 63.46 | $44.49 | 618000 |
| 2023-12-18 | 61.98 | $43.63 | 930700 |
| 2023-12-15 | 60.47 | $42.78 | 2.0M |
| 2023-12-14 | 56.41 | $40.68 | 1.1M |
| 2023-12-13 | 53.83 | $39.48 | 865100 |
| 2023-12-12 | 50.40 | $38.00 | 1.1M |
| 2023-12-11 | 49.31 | $37.55 | 1.3M |
| 2023-12-08 | 53.83 | $39.36 | 1.0M |
| 2023-12-07 | 52.29 | $38.69 | 2.0M |
| 2023-12-06 | 63.64 | $42.47 | 751800 |
| 2023-12-05 | 69.59 | $44.04 | 629800 |
| 2023-12-04 | 70.43 | $44.25 | 783800 |
| 2023-12-01 | 69.59 | $43.74 | 766400 |
| 2023-11-30 | 67.18 | $42.36 | 959000 |
| 2023-11-29 | 65.85 | $41.65 | 1.3M |
| 2023-11-28 | 67.98 | $42.23 | 1.1M |
| 2023-11-27 | 75.61 | $44.14 | 935200 |
| 2023-11-24 | 75.49 | $44.05 | 502300 |
| 2023-11-22 | 72.97 | $42.30 | 820200 |
| 2023-11-21 | 72.49 | $41.99 | 760400 |
| 2023-11-20 | 75.47 | $42.72 | 1.7M |
| 2023-11-17 | 69.56 | $39.09 | 1.2M |
| 2023-11-16 | 65.86 | $37.37 | 466900 |
| 2023-11-15 | 65.49 | $37.21 | 785000 |
| 2023-11-14 | 65.02 | $37.00 | 885000 |
| 2023-11-13 | 66.34 | $37.32 | 988500 |
| 2023-11-10 | 63.88 | $36.19 | 712000 |
| 2023-11-09 | 61.99 | $35.38 | 554800 |
| 2023-11-08 | 63.63 | $35.80 | 865500 |
| 2023-11-07 | 68.46 | $36.98 | 945700 |
| 2023-11-06 | 71.70 | $37.72 | 1.4M |
| 2023-11-03 | 73.26 | $38.07 | 1.5M |
| 2023-11-02 | 76.51 | $38.79 | 1.9M |
| 2023-11-01 | 69.28 | $34.77 | 1.4M |
| 2023-10-31 | 61.43 | $31.97 | 850400 |
| 2023-10-30 | 55.21 | $30.37 | 650500 |
| 2023-10-27 | 62.04 | $31.52 | 488400 |
| 2023-10-26 | 63.53 | $31.75 | 1.1M |
| 2023-10-25 | 61.50 | $31.22 | 684600 |
| 2023-10-24 | 61.27 | $31.16 | 695600 |
| 2023-10-23 | 58.25 | $30.40 | 724600 |
| 2023-10-20 | 56.77 | $30.05 | 753400 |
| 2023-10-19 | 54.91 | $29.62 | 870600 |
| 2023-10-18 | 64.26 | $31.15 | 1.2M |
| 2023-10-17 | 63.96 | $31.07 | 742600 |
| 2023-10-16 | 63.63 | $30.98 | 729500 |
| 2023-10-13 | 61.81 | $30.49 | 559900 |
| 2023-10-12 | 61.47 | $30.40 | 639300 |
| 2023-10-11 | 64.09 | $30.84 | 517800 |
| 2023-10-10 | 63.49 | $30.66 | 920600 |
| 2023-10-09 | 59.85 | $29.64 | 880200 |
| 2023-10-06 | 57.56 | $29.06 | 872600 |
| 2023-10-05 | 53.67 | $28.16 | 770000 |
| 2023-10-04 | 46.78 | $26.82 | 1.0M |
| 2023-10-03 | 46.04 | $26.69 | 1.4M |
| 2023-10-02 | 58.16 | $28.74 | 1.9M |
| 2023-09-29 | 58.11 | $28.73 | 889000 |
| 2023-09-28 | 61.84 | $29.25 | 738000 |
| 2023-09-27 | 60.97 | $29.06 | 493400 |
| 2023-09-26 | 61.74 | $29.17 | 769500 |
| 2023-09-25 | 63.84 | $29.47 | 775400 |
| 2023-09-22 | 63.49 | $29.38 | 1.1M |
| 2023-09-21 | 58.12 | $28.14 | 693600 |
| 2023-09-20 | 55.46 | $27.61 | 669800 |
| 2023-09-19 | 54.43 | $27.41 | 693100 |
| 2023-09-18 | 58.29 | $28.01 | 847200 |
| 2023-09-15 | 54.56 | $27.28 | 1.2M |
| 2023-09-14 | 55.53 | $27.43 | 706000 |
| 2023-09-13 | 55.13 | $27.35 | 643600 |
| 2023-09-12 | 57.94 | $27.80 | 659100 |
| 2023-09-11 | 59.74 | $28.08 | 695700 |
| 2023-09-08 | 59.23 | $27.96 | 568600 |
| 2023-09-07 | 61.54 | $28.33 | 599300 |
| 2023-09-06 | 58.95 | $27.70 | 426600 |
| 2023-09-05 | 57.39 | $27.34 | 588700 |
| 2023-09-01 | 56.29 | $27.09 | 674200 |
| 2023-08-31 | 49.99 | $25.80 | 492200 |
| 2023-08-30 | 47.19 | $25.30 | 388100 |
| 2023-08-29 | 47.54 | $25.37 | 238300 |
| 2023-08-28 | 46.73 | $25.22 | 302700 |
| 2023-08-25 | 45.33 | $24.96 | 287500 |
| 2023-08-24 | 46.45 | $25.21 | 434800 |
| 2023-08-23 | 48.96 | $25.76 | 425200 |
| 2023-08-22 | 48.53 | $25.67 | 451600 |
| 2023-08-21 | 45.08 | $24.97 | 530000 |
| 2023-08-18 | 43.23 | $24.61 | 456000 |
| 2023-08-17 | 43.27 | $24.62 | 350300 |
| 2023-08-16 | 43.42 | $24.66 | 526800 |
| 2023-08-15 | 47.02 | $25.61 | 770600 |
| 2023-08-14 | 43.30 | $24.82 | 1.1M |
| 2023-08-11 | 45.69 | $25.44 | 912100 |
| 2023-08-10 | 49.02 | $26.24 | 784500 |
| 2023-08-09 | 55.70 | $27.63 | 1.0M |
| 2023-08-08 | 59.77 | $28.36 | 899000 |
| 2023-08-07 | 64.68 | $29.16 | 1.0M |
| 2023-08-04 | 61.56 | $28.33 | 863300 |
| 2023-08-03 | 60.03 | $27.95 | 897600 |
| 2023-08-02 | 61.69 | $28.22 | 1.3M |
| 2023-08-01 | 70.79 | $29.54 | 1.1M |
| 2023-07-31 | 72.33 | $29.74 | 824300 |
| 2023-07-28 | 70.66 | $29.19 | 875300 |
| 2023-07-27 | 67.46 | $28.24 | 1.0M |
| 2023-07-26 | 64.88 | $27.57 | 467000 |
| 2023-07-25 | 64.00 | $27.35 | 499900 |
| 2023-07-24 | 63.23 | $27.16 | 980000 |
| 2023-07-21 | 56.40 | $25.68 | 525500 |
| 2023-07-20 | 59.90 | $26.17 | 514500 |
| 2023-07-19 | 59.97 | $26.18 | 519000 |
| 2023-07-18 | 53.29 | $24.93 | 339700 |
| 2023-07-17 | 51.88 | $24.70 | 321000 |
| 2023-07-14 | 50.84 | $24.53 | 668000 |
| 2023-07-13 | 59.19 | $25.70 | 376900 |
| 2023-07-12 | 59.09 | $25.68 | 330900 |
| 2023-07-11 | 61.02 | $25.93 | 470800 |
| 2023-07-10 | 59.92 | $25.71 | 421600 |
| 2023-07-07 | 63.89 | $26.22 | 375000 |
| 2023-07-06 | 61.47 | $25.71 | 456600 |
| 2023-07-05 | 64.37 | $26.07 | 477800 |
| 2023-07-03 | 63.87 | $25.96 | 264600 |
| 2023-06-30 | 62.48 | $25.65 | 491100 |
| 2023-06-29 | 60.22 | $25.17 | 402200 |
| 2023-06-28 | 56.21 | $24.40 | 399100 |
| 2023-06-27 | 54.27 | $24.06 | 391200 |
| 2023-06-26 | 53.99 | $24.01 | 419300 |
| 2023-06-23 | 55.03 | $24.17 | 1.3M |
| 2023-06-22 | 61.81 | $25.13 | 351900 |
| 2023-06-21 | 60.36 | $24.83 | 525500 |
| 2023-06-20 | 57.77 | $24.32 | 431500 |
| 2023-06-16 | 58.84 | $24.47 | 899700 |
| 2023-06-15 | 61.60 | $24.85 | 386800 |
| 2023-06-14 | 59.76 | $24.46 | 499200 |
| 2023-06-13 | 58.45 | $24.19 | 583800 |
| 2023-06-12 | 54.33 | $23.40 | 481600 |
| 2023-06-09 | 55.93 | $23.64 | 381100 |
| 2023-06-08 | 54.98 | $23.46 | 464400 |
| 2023-06-07 | 55.55 | $23.55 | 418700 |
| 2023-06-06 | 53.79 | $23.20 | 509600 |
| 2023-06-05 | 54.91 | $23.39 | 415100 |
| 2023-06-02 | 59.17 | $24.08 | 446600 |
| 2023-06-01 | 58.77 | $23.99 | 449400 |
| 2023-05-31 | 54.54 | $23.08 | 762100 |
| 2023-05-30 | 56.29 | $23.37 | 482500 |
| 2023-05-26 | 62.24 | $24.28 | 462500 |
| 2023-05-25 | 62.59 | $24.33 | 803600 |
| 2023-05-24 | 58.13 | $23.32 | 714400 |
| 2023-05-23 | 61.80 | $23.85 | 554900 |
| 2023-05-22 | 63.53 | $24.09 | 659600 |
| 2023-05-19 | 62.27 | $23.79 | 713200 |
| 2023-05-18 | 56.12 | $22.50 | 510800 |
| 2023-05-17 | 52.90 | $21.93 | 471900 |
| 2023-05-16 | 48.76 | $21.27 | 352000 |
| 2023-05-15 | 52.19 | $21.79 | 403000 |
| 2023-05-12 | 52.19 | $21.79 | 365800 |
| 2023-05-11 | 53.04 | $21.92 | 495800 |
| 2023-05-10 | 52.81 | $21.88 | 388500 |
| 2023-05-09 | 50.59 | $21.48 | 763700 |
| 2023-05-08 | 55.36 | $22.25 | 1.1M |
| 2023-05-05 | 48.53 | $21.11 | 768100 |
| 2023-05-04 | 53.97 | $21.90 | 825300 |
| 2023-05-03 | 54.56 | $21.98 | 896900 |
| 2023-05-02 | 53.96 | $21.88 | 1.0M |
| 2023-05-01 | 57.39 | $22.36 | 1.4M |
| 2023-04-28 | 56.63 | $22.22 | 870200 |
| 2023-04-27 | 55.10 | $21.94 | 481100 |
| 2023-04-26 | 53.31 | $21.62 | 418200 |
| 2023-04-25 | 52.92 | $21.55 | 354300 |
| 2023-04-24 | 58.12 | $22.34 | 310400 |
| 2023-04-21 | 55.71 | $21.88 | 352000 |
| 2023-04-20 | 54.69 | $21.69 | 428000 |
| 2023-04-19 | 54.00 | $21.56 | 521100 |
| 2023-04-18 | 59.80 | $22.43 | 323900 |
| 2023-04-17 | 59.46 | $22.36 | 478800 |
| 2023-04-14 | 56.01 | $21.66 | 424900 |
| 2023-04-13 | 53.70 | $21.23 | 584000 |
| 2023-04-12 | 50.98 | $20.75 | 464800 |
| 2023-04-11 | 47.30 | $20.15 | 663100 |
| 2023-04-10 | 44.94 | $19.79 | 620900 |
| 2023-04-06 | 44.02 | $19.65 | 331200 |
| 2023-04-05 | 45.95 | $20.02 | 686400 |
| 2023-04-04 | 45.95 | $20.02 | 562900 |
| 2023-04-03 | 44.77 | $19.82 | 520800 |
| 2023-03-31 | 45.34 | $19.94 | 749900 |
| 2023-03-30 | 42.93 | $19.52 | 862800 |
| 2023-03-29 | 47.99 | $20.58 | 419500 |
| 2023-03-28 | 48.82 | $20.74 | 402300 |
| 2023-03-27 | 48.82 | $20.74 | 491000 |
| 2023-03-24 | 48.42 | $20.66 | 408500 |
| 2023-03-23 | 48.42 | $20.66 | 574800 |
| 2023-03-22 | 52.24 | $21.49 | 498000 |
| 2023-03-21 | 53.80 | $21.81 | 585800 |
| 2023-03-20 | 47.69 | $20.49 | 496600 |
| 2023-03-17 | 42.37 | $19.52 | 909400 |
| 2023-03-16 | 45.69 | $20.25 | 591500 |
| 2023-03-15 | 44.79 | $20.09 | 848000 |
| 2023-03-14 | 52.20 | $21.53 | 535800 |
| 2023-03-13 | 47.12 | $20.65 | 791500 |
| 2023-03-10 | 50.54 | $21.24 | 622400 |
| 2023-03-09 | 56.11 | $22.09 | 488100 |
| 2023-03-08 | 58.79 | $22.46 | 514800 |
| 2023-03-07 | 56.67 | $22.06 | 558900 |
| 2023-03-06 | 57.16 | $22.13 | 625800 |
| 2023-03-03 | 59.68 | $22.49 | 500900 |
| 2023-03-02 | 58.72 | $22.29 | 559500 |
| 2023-03-01 | 60.57 | $22.56 | 494600 |
| 2023-02-28 | 57.71 | $21.95 | 1.4M |
| 2023-02-27 | 59.32 | $22.19 | 526500 |
| 2023-02-24 | 57.92 | $21.89 | 558200 |
| 2023-02-23 | 60.42 | $22.27 | 540600 |
| 2023-02-22 | 56.69 | $21.47 | 616900 |
| 2023-02-21 | 59.76 | $21.93 | 822000 |
| 2023-02-17 | 58.65 | $21.69 | 605900 |
| 2023-02-16 | 62.11 | $22.20 | 616300 |
| 2023-02-15 | 62.53 | $22.26 | 616200 |
| 2023-02-14 | 62.13 | $22.16 | 915100 |
| 2023-02-13 | 70.53 | $23.34 | 1.5M |
| 2023-02-10 | 67.60 | $22.51 | 661500 |
| 2023-02-09 | 67.04 | $22.36 | 647700 |
| 2023-02-08 | 65.92 | $22.06 | 550000 |
| 2023-02-07 | 65.58 | $21.97 | 680300 |
| 2023-02-06 | 64.74 | $21.74 | 923000 |
| 2023-02-03 | 68.32 | $22.26 | 1.2M |
| 2023-02-02 | 67.67 | $22.06 | 915000 |
| 2023-02-01 | 68.07 | $22.12 | 2.1M |
| 2023-01-31 | 59.45 | $19.85 | 525600 |
| 2023-01-30 | 57.73 | $19.49 | 659300 |
| 2023-01-27 | 53.29 | $18.64 | 525100 |
| 2023-01-26 | 51.47 | $18.32 | 544100 |
| 2023-01-25 | 49.90 | $18.05 | 435400 |
| 2023-01-24 | 48.14 | $17.75 | 446700 |
| 2023-01-23 | 50.33 | $18.14 | 360400 |
| 2023-01-20 | 52.06 | $18.44 | 374600 |
| 2023-01-19 | 49.65 | $18.00 | 854600 |
| 2023-01-18 | 45.87 | $17.36 | 726200 |
| 2023-01-17 | 49.27 | $17.98 | 464400 |
| 2023-01-13 | 48.39 | $17.83 | 396000 |
| 2023-01-12 | 45.27 | $17.31 | 420200 |
| 2023-01-11 | 42.21 | $16.83 | 470800 |
| 2023-01-10 | 39.32 | $16.40 | 769800 |
| 2023-01-09 | 40.12 | $16.58 | 715400 |
| 2023-01-06 | 38.67 | $16.36 | 689600 |
| 2023-01-05 | 36.00 | $15.96 | 1.1M |
| 2023-01-04 | 42.61 | $17.46 | 827100 |
| 2023-01-03 | 46.38 | $18.16 | 628000 |
| 2022-12-30 | 51.24 | $18.95 | 492800 |
| 2022-12-29 | 52.23 | $19.10 | 363200 |
| 2022-12-28 | 50.28 | $18.78 | 466500 |
| 2022-12-27 | 55.96 | $19.62 | 241800 |
| 2022-12-23 | 55.39 | $19.52 | 280800 |
| 2022-12-22 | 53.14 | $19.13 | 371000 |
| 2022-12-21 | 57.21 | $19.71 | 299900 |
| 2022-12-20 | 55.71 | $19.44 | 287600 |
| 2022-12-19 | 53.60 | $19.07 | 484300 |
| 2022-12-16 | 54.26 | $19.17 | 893500 |
| 2022-12-15 | 54.52 | $19.21 | 388700 |
| 2022-12-14 | 54.95 | $19.28 | 622200 |
| 2022-12-13 | 62.04 | $20.34 | 752800 |
| 2022-12-12 | 55.81 | $19.12 | 514100 |
| 2022-12-09 | 51.93 | $18.49 | 684300 |
| 2022-12-08 | 52.70 | $18.60 | 459400 |
| 2022-12-07 | 52.70 | $18.60 | 578000 |
| 2022-12-06 | 54.48 | $18.87 | 651600 |
| 2022-12-05 | 59.12 | $19.53 | 721600 |
| 2022-12-02 | 66.99 | $20.49 | 412000 |
| 2022-12-01 | 64.00 | $19.86 | 520500 |
| 2022-11-30 | 61.98 | $19.47 | 1.0M |
| 2022-11-29 | 62.93 | $19.58 | 740600 |
| 2022-11-28 | 59.08 | $18.87 | 346300 |
| 2022-11-25 | 63.39 | $19.36 | 173200 |
| 2022-11-23 | 64.39 | $19.47 | 365100 |
| 2022-11-22 | 65.55 | $19.60 | 445800 |
| 2022-11-21 | 64.13 | $19.30 | 417700 |
| 2022-11-18 | 63.32 | $19.13 | 397900 |
| 2022-11-17 | 65.14 | $19.35 | 411000 |
| 2022-11-16 | 62.14 | $18.71 | 394300 |
| 2022-11-15 | 66.83 | $19.26 | 606500 |
| 2022-11-14 | 64.06 | $18.67 | 601700 |
| 2022-11-11 | 63.82 | $18.62 | 431100 |
| 2022-11-10 | 61.81 | $18.21 | 712200 |
| 2022-11-09 | 59.90 | $17.84 | 618500 |
| 2022-11-08 | 68.53 | $18.82 | 715300 |
| 2022-11-07 | 70.40 | $19.01 | 598800 |
| 2022-11-04 | 69.74 | $18.85 | 837600 |
| 2022-11-03 | 75.54 | $19.43 | 1.1M |
| 2022-11-02 | 73.41 | $18.84 | 1.1M |
| 2022-11-01 | 72.35 | $18.57 | 920200 |
| 2022-10-31 | 70.29 | $18.07 | 740600 |
| 2022-10-28 | 68.02 | $17.57 | 776100 |
| 2022-10-27 | 65.02 | $16.98 | 633100 |
| 2022-10-26 | 60.36 | $16.20 | 333600 |
| 2022-10-25 | 63.34 | $16.49 | 498300 |
| 2022-10-24 | 60.32 | $16.02 | 431000 |
| 2022-10-21 | 58.52 | $15.76 | 303900 |
| 2022-10-20 | 57.25 | $15.58 | 432400 |
| 2022-10-19 | 58.87 | $15.75 | 434100 |
| 2022-10-18 | 58.41 | $15.68 | 394800 |
| 2022-10-17 | 57.44 | $15.53 | 440800 |
| 2022-10-14 | 53.53 | $14.96 | 368100 |
| 2022-10-13 | 53.46 | $14.95 | 435100 |
| 2022-10-12 | 50.35 | $14.52 | 307200 |
| 2022-10-11 | 48.60 | $14.29 | 288800 |
| 2022-10-10 | 48.45 | $14.27 | 327300 |
| 2022-10-07 | 50.11 | $14.51 | 621900 |
| 2022-10-06 | 50.11 | $14.51 | 455500 |
| 2022-10-05 | 48.59 | $14.28 | 360900 |
| 2022-10-04 | 49.08 | $14.36 | 517700 |
| 2022-10-03 | 46.14 | $13.91 | 734400 |
| 2022-09-30 | 43.81 | $13.57 | 565300 |
| 2022-09-29 | 44.13 | $13.63 | 756400 |
| 2022-09-28 | 47.13 | $14.18 | 665700 |
| 2022-09-27 | 43.05 | $13.57 | 556700 |
| 2022-09-26 | 39.02 | $13.02 | 625000 |
| 2022-09-23 | 39.26 | $13.07 | 1.1M |
| 2022-09-22 | 48.71 | $14.73 | 681900 |
| 2022-09-21 | 45.64 | $14.32 | 492400 |
| 2022-09-20 | 44.64 | $14.19 | 469100 |
| 2022-09-19 | 45.06 | $14.26 | 413000 |
| 2022-09-16 | 42.86 | $13.96 | 1.4M |
| 2022-09-15 | 47.51 | $14.73 | 455300 |
| 2022-09-14 | 48.95 | $14.95 | 540700 |
| 2022-09-13 | 46.71 | $14.63 | 487200 |
| 2022-09-12 | 47.64 | $14.78 | 498000 |
| 2022-09-09 | 45.87 | $14.52 | 450900 |
| 2022-09-08 | 40.50 | $13.79 | 451800 |
| 2022-09-07 | 41.41 | $13.96 | 771400 |
| 2022-09-06 | 44.72 | $14.55 | 753400 |
| 2022-09-02 | 44.77 | $14.56 | 461400 |
| 2022-09-01 | 41.10 | $14.05 | 543600 |
| 2022-08-31 | 43.81 | $14.55 | 745400 |
| 2022-08-30 | 40.61 | $14.12 | 1.1M |
| 2022-08-29 | 49.01 | $15.48 | 933300 |
| 2022-08-26 | 48.79 | $15.45 | 339800 |
| 2022-08-25 | 48.15 | $15.36 | 389000 |
| 2022-08-24 | 47.02 | $15.20 | 400700 |
| 2022-08-23 | 48.08 | $15.37 | 532500 |
| 2022-08-22 | 48.50 | $15.44 | 509300 |
| 2022-08-19 | 46.24 | $15.09 | 479900 |
| 2022-08-18 | 49.17 | $15.59 | 405500 |
| 2022-08-17 | 45.64 | $15.05 | 527000 |
| 2022-08-16 | 43.86 | $14.79 | 664100 |
| 2022-08-15 | 46.95 | $15.34 | 703200 |
| 2022-08-12 | 47.41 | $15.42 | 751400 |
| 2022-08-11 | 55.60 | $16.68 | 751200 |
| 2022-08-10 | 53.60 | $16.35 | 783100 |
| 2022-08-09 | 54.45 | $16.47 | 742100 |
| 2022-08-08 | 51.16 | $15.93 | 611900 |
| 2022-08-05 | 49.69 | $15.70 | 491300 |
| 2022-08-04 | 47.13 | $15.31 | 757800 |
| 2022-08-03 | 53.05 | $16.21 | 621800 |
| 2022-08-02 | 57.39 | $16.78 | 539100 |
| 2022-08-01 | 55.13 | $16.41 | 566800 |
| 2022-07-29 | 53.28 | $16.12 | 495200 |
| 2022-07-28 | 52.05 | $15.93 | 574800 |
| 2022-07-27 | 55.64 | $16.42 | 525400 |
| 2022-07-26 | 55.93 | $16.46 | 626900 |
| 2022-07-25 | 55.13 | $16.32 | 336300 |
| 2022-07-22 | 51.55 | $15.72 | 373800 |
| 2022-07-21 | 55.40 | $16.27 | 315700 |
| 2022-07-20 | 55.84 | $16.33 | 316800 |
| 2022-07-19 | 55.17 | $16.21 | 538900 |
| 2022-07-18 | 52.69 | $15.77 | 579900 |
| 2022-07-15 | 49.68 | $15.27 | 285800 |
| 2022-07-14 | 46.92 | $14.84 | 378200 |
| 2022-07-13 | 46.66 | $14.80 | 373000 |
| 2022-07-12 | 43.39 | $14.30 | 384500 |
| 2022-07-11 | 44.80 | $14.57 | 239400 |
| 2022-07-08 | 45.22 | $14.65 | 293700 |
| 2022-07-07 | 44.49 | $14.53 | 533300 |
| 2022-07-06 | 40.67 | $13.92 | 562600 |
| 2022-07-05 | 43.51 | $14.53 | 567200 |
| 2022-07-01 | 45.65 | $14.96 | 399400 |
| 2022-06-30 | 46.87 | $15.20 | 410000 |
| 2022-06-29 | 47.37 | $15.30 | 510700 |
| 2022-06-28 | 48.05 | $15.44 | 343000 |
| 2022-06-27 | 47.70 | $15.37 | 494900 |
| 2022-06-24 | 44.14 | $14.69 | 848900 |
| 2022-06-23 | 40.22 | $14.00 | 764300 |
| 2022-06-22 | 43.54 | $14.79 | 644200 |
| 2022-06-21 | 46.70 | $15.47 | 565600 |
| 2022-06-17 | 40.42 | $14.43 | 1.5M |
| 2022-06-16 | 43.31 | $15.05 | 672100 |
| 2022-06-15 | 46.08 | $15.60 | 910600 |
| 2022-06-14 | 47.94 | $15.95 | 493300 |
| 2022-06-13 | 46.71 | $15.74 | 810800 |
| 2022-06-10 | 53.03 | $16.86 | 631600 |
| 2022-06-09 | 51.87 | $16.65 | 813000 |
| 2022-06-08 | 57.52 | $17.53 | 548700 |
| 2022-06-07 | 61.65 | $18.10 | 530600 |
| 2022-06-06 | 61.87 | $18.13 | 771900 |
| 2022-06-03 | 61.61 | $18.07 | 724700 |
| 2022-06-02 | 59.90 | $17.68 | 737700 |
| 2022-06-01 | 62.69 | $18.09 | 937400 |
| 2022-05-31 | 57.72 | $17.00 | 1.3M |
| 2022-05-27 | 57.03 | $16.86 | 659600 |
| 2022-05-26 | 54.04 | $16.28 | 685700 |
| 2022-05-25 | 56.02 | $16.59 | 440000 |
| 2022-05-24 | 53.02 | $16.02 | 436300 |
| 2022-05-23 | 53.02 | $16.02 | 691900 |
| 2022-05-20 | 51.93 | $15.81 | 462000 |
| 2022-05-19 | 50.84 | $15.60 | 643300 |
| 2022-05-18 | 49.29 | $15.30 | 727000 |
| 2022-05-17 | 50.56 | $15.55 | 786100 |
| 2022-05-16 | 53.25 | $16.07 | 868700 |
| 2022-05-13 | 49.78 | $15.36 | 1.2M |
| 2022-05-12 | 65.12 | $17.73 | 1.3M |
| 2022-05-11 | 66.51 | $17.90 | 862200 |
| 2022-05-10 | 68.57 | $18.15 | 1.6M |
| 2022-05-09 | 62.96 | $16.86 | 1.4M |
| 2022-05-06 | 67.01 | $17.32 | 1.1M |
| 2022-05-05 | 66.75 | $17.26 | 1.5M |
| 2022-05-04 | 56.65 | $15.43 | 367400 |
| 2022-05-03 | 53.82 | $15.04 | 303800 |
| 2022-05-02 | 50.33 | $14.60 | 423200 |
| 2022-04-29 | 51.33 | $14.72 | 307800 |
| 2022-04-28 | 56.22 | $15.27 | 528700 |
| 2022-04-27 | 52.89 | $14.84 | 600800 |
| 2022-04-26 | 48.94 | $14.38 | 534000 |
| 2022-04-25 | 47.30 | $14.20 | 755400 |
| 2022-04-22 | 53.26 | $14.86 | 515000 |
| 2022-04-21 | 54.85 | $15.02 | 559700 |
| 2022-04-20 | 62.38 | $15.70 | 469900 |
| 2022-04-19 | 62.09 | $15.66 | 597800 |
| 2022-04-18 | 66.48 | $16.02 | 640600 |
| 2022-04-14 | 64.84 | $15.77 | 431500 |
| 2022-04-13 | 63.34 | $15.55 | 648600 |
| 2022-04-12 | 62.58 | $15.44 | 581400 |
| 2022-04-11 | 60.76 | $15.18 | 767500 |
| 2022-04-08 | 62.88 | $15.37 | 867200 |
| 2022-04-07 | 60.90 | $15.08 | 853400 |
| 2022-04-06 | 59.18 | $14.84 | 1.3M |
| 2022-04-05 | 58.68 | $14.77 | 726500 |
| 2022-04-04 | 55.65 | $14.36 | 550900 |
| 2022-04-01 | 59.49 | $14.74 | 561700 |
| 2022-03-31 | 57.66 | $14.49 | 702100 |
| 2022-03-30 | 55.53 | $14.21 | 381800 |
| 2022-03-29 | 54.75 | $14.11 | 933600 |
| 2022-03-28 | 60.13 | $14.65 | 567600 |
| 2022-03-25 | 62.39 | $14.86 | 847200 |
| 2022-03-24 | 56.11 | $14.02 | 347500 |
| 2022-03-23 | 53.38 | $13.71 | 285600 |
| 2022-03-22 | 51.82 | $13.54 | 567700 |
| 2022-03-21 | 55.90 | $13.93 | 478600 |
| 2022-03-18 | 53.31 | $13.64 | 877500 |
| 2022-03-17 | 55.22 | $13.82 | 284000 |
| 2022-03-16 | 52.71 | $13.54 | 375300 |
| 2022-03-15 | 47.40 | $13.01 | 521300 |
| 2022-03-14 | 51.32 | $13.39 | 336200 |
| 2022-03-11 | 58.47 | $13.98 | 312300 |
| 2022-03-10 | 61.35 | $14.19 | 357400 |
| 2022-03-09 | 59.07 | $13.94 | 418800 |
| 2022-03-08 | 64.58 | $14.32 | 652100 |
| 2022-03-07 | 66.77 | $14.46 | 841500 |
| 2022-03-04 | 65.42 | $14.29 | 861100 |
| 2022-03-03 | 64.20 | $14.14 | 283900 |
| 2022-03-02 | 66.27 | $14.28 | 524200 |
| 2022-03-01 | 63.99 | $13.99 | 398200 |
| 2022-02-28 | 62.23 | $13.78 | 490600 |
| 2022-02-25 | 59.83 | $13.51 | 299400 |
| 2022-02-24 | 56.43 | $13.16 | 455100 |
| 2022-02-23 | 53.99 | $12.93 | 303000 |
| 2022-02-22 | 51.18 | $12.68 | 503400 |
| 2022-02-18 | 50.02 | $12.58 | 280200 |
| 2022-02-17 | 51.77 | $12.73 | 305700 |
| 2022-02-16 | 52.71 | $12.81 | 258400 |
| 2022-02-15 | 49.79 | $12.54 | 296300 |
| 2022-02-14 | 50.01 | $12.56 | 329300 |
| 2022-02-11 | 50.96 | $12.65 | 234500 |
| 2022-02-10 | 48.81 | $12.44 | 298300 |
| 2022-02-09 | 48.90 | $12.45 | 390400 |
| 2022-02-08 | 48.32 | $12.39 | 417900 |
| 2022-02-07 | 52.31 | $12.81 | 584700 |
| 2022-02-04 | 48.56 | $12.42 | 618100 |
| 2022-02-03 | 46.19 | $12.19 | 448400 |
| 2022-02-02 | 45.98 | $12.17 | 400100 |
| 2022-02-01 | 45.59 | $12.13 | 411900 |
| 2022-01-31 | 43.22 | $11.89 | 435400 |
| 2022-01-28 | 44.36 | $12.04 | 278800 |
| 2022-01-27 | 44.89 | $12.11 | 431600 |
| 2022-01-26 | 41.19 | $11.72 | 390100 |
| 2022-01-25 | 44.15 | $12.13 | 527600 |
| 2022-01-24 | 36.77 | $11.43 | 602900 |
| 2022-01-21 | 37.58 | $11.55 | 522500 |
| 2022-01-20 | 40.93 | $12.02 | 579800 |
| 2022-01-19 | 45.34 | $12.56 | 489600 |
| 2022-01-18 | 49.99 | $13.05 | 492800 |
| 2022-01-14 | 54.18 | $13.44 | 255700 |
| 2022-01-13 | 53.52 | $13.37 | 548600 |
| 2022-01-12 | 65.53 | $14.30 | 531000 |
| 2022-01-11 | 65.29 | $14.27 | 788900 |
| 2022-01-10 | 60.73 | $13.74 | 555600 |
| 2022-01-07 | 62.65 | $13.87 | 463100 |
| 2022-01-06 | 58.74 | $13.46 | 403100 |
| 2022-01-05 | 60.95 | $13.61 | 484900 |
| 2022-01-04 | 60.19 | $13.53 | 614600 |
| 2022-01-03 | 55.45 | $13.07 | 325500 |
| 2021-12-31 | 50.85 | $12.69 | 162000 |
| 2021-12-30 | 50.72 | $12.68 | 226200 |
| 2021-12-29 | 52.53 | $12.82 | 142100 |
| 2021-12-28 | 51.71 | $12.75 | 147200 |
| 2021-12-27 | 51.26 | $12.71 | 162900 |
| 2021-12-23 | 50.71 | $12.66 | 163700 |
| 2021-12-22 | 53.83 | $12.93 | 288800 |
| 2021-12-21 | 49.32 | $12.52 | 222300 |
| 2021-12-20 | 46.28 | $12.27 | 393900 |
| 2021-12-17 | 49.44 | $12.55 | 1.0M |
| 2021-12-16 | 49.55 | $12.56 | 428000 |
| 2021-12-15 | 49.44 | $12.55 | 439100 |
| 2021-12-14 | 47.00 | $12.33 | 226700 |
| 2021-12-13 | 49.92 | $12.61 | 395800 |
| 2021-12-10 | 51.55 | $12.76 | 259900 |
| 2021-12-09 | 51.14 | $12.72 | 347300 |
| 2021-12-08 | 52.49 | $12.85 | 374400 |
| 2021-12-07 | 47.42 | $12.35 | 404600 |
| 2021-12-06 | 45.42 | $12.17 | 587100 |
| 2021-12-03 | 45.42 | $12.17 | 303600 |
| 2021-12-02 | 48.17 | $12.47 | 274200 |
| 2021-12-01 | 43.40 | $12.03 | 468900 |
| 2021-11-30 | 45.95 | $12.31 | 966300 |
| 2021-11-29 | 47.77 | $12.50 | 479500 |
| 2021-11-26 | 47.86 | $12.51 | 340900 |
| 2021-11-24 | 53.50 | $13.07 | 185700 |
| 2021-11-23 | 53.22 | $13.04 | 367400 |
| 2021-11-22 | 51.17 | $12.82 | 367000 |
| 2021-11-19 | 49.84 | $12.68 | 361200 |
| 2021-11-18 | 51.07 | $12.81 | 356600 |
| 2021-11-17 | 52.68 | $12.98 | 332600 |
| 2021-11-16 | 51.65 | $12.86 | 320700 |
| 2021-11-15 | 54.25 | $13.14 | 316600 |
| 2021-11-12 | 52.80 | $12.96 | 267100 |
| 2021-11-11 | 55.69 | $13.27 | 298400 |
| 2021-11-10 | 50.55 | $12.65 | 345900 |
| 2021-11-09 | 55.37 | $13.14 | 225800 |
| 2021-11-08 | 52.66 | $12.83 | 577700 |
| 2021-11-05 | 52.48 | $12.81 | 353400 |
| 2021-11-04 | 57.82 | $13.33 | 402400 |
| 2021-11-03 | 60.75 | $13.59 | 844000 |
| 2021-11-02 | 49.52 | $12.39 | 443000 |
| 2021-11-01 | 50.20 | $12.45 | 467800 |
| 2021-10-29 | 46.33 | $12.12 | 411600 |
| 2021-10-28 | 43.56 | $11.90 | 295400 |
| 2021-10-27 | 40.08 | $11.64 | 373500 |
| 2021-10-26 | 43.30 | $11.97 | 321600 |
| 2021-10-25 | 49.21 | $12.49 | 445800 |
| 2021-10-22 | 44.80 | $12.17 | 279700 |
| 2021-10-21 | 48.83 | $12.49 | 311400 |
| 2021-10-20 | 53.39 | $12.81 | 322400 |
| 2021-10-19 | 53.68 | $12.83 | 259400 |
| 2021-10-18 | 51.50 | $12.66 | 244300 |
| 2021-10-15 | 49.23 | $12.49 | 262400 |
| 2021-10-14 | 47.72 | $12.38 | 297500 |
| 2021-10-13 | 51.27 | $12.65 | 274300 |
| 2021-10-12 | 52.93 | $12.77 | 302100 |
| 2021-10-11 | 53.20 | $12.79 | 214400 |
| 2021-10-08 | 52.03 | $12.69 | 227100 |
| 2021-10-07 | 51.80 | $12.67 | 319600 |
| 2021-10-06 | 51.80 | $12.67 | 253400 |
| 2021-10-05 | 55.52 | $12.98 | 320700 |
| 2021-10-04 | 53.68 | $12.80 | 395300 |
| 2021-10-01 | 53.28 | $12.76 | 450400 |
| 2021-09-30 | 49.59 | $12.41 | 264300 |
| 2021-09-29 | 49.16 | $12.37 | 154200 |
| 2021-09-28 | 49.98 | $12.45 | 413700 |
| 2021-09-27 | 51.09 | $12.56 | 648800 |
| 2021-09-24 | 48.83 | $12.33 | 289000 |
| 2021-09-23 | 47.93 | $12.24 | 217300 |
| 2021-09-22 | 44.33 | $11.89 | 352600 |
| 2021-09-21 | 41.94 | $11.67 | 592900 |
| 2021-09-20 | 38.38 | $11.36 | 500300 |
| 2021-09-17 | 39.12 | $11.46 | 881100 |
| 2021-09-16 | 40.90 | $11.70 | 244700 |
| 2021-09-15 | 42.51 | $11.91 | 564600 |
| 2021-09-14 | 40.16 | $11.69 | 1.0M |
| 2021-09-13 | 48.13 | $12.63 | 312600 |
| 2021-09-10 | 47.49 | $12.57 | 260400 |
| 2021-09-09 | 50.41 | $12.87 | 337900 |
| 2021-09-08 | 49.22 | $12.75 | 300500 |
| 2021-09-07 | 53.91 | $13.21 | 338100 |
| 2021-09-03 | 57.89 | $13.56 | 213300 |
| 2021-09-02 | 57.89 | $13.56 | 353700 |
| 2021-09-01 | 57.24 | $13.48 | 202900 |
| 2021-08-31 | 55.09 | $13.22 | 215900 |
| 2021-08-30 | 52.84 | $12.96 | 227900 |
| 2021-08-27 | 56.24 | $13.29 | 401100 |
| 2021-08-26 | 49.95 | $12.61 | 180200 |
| 2021-08-25 | 50.76 | $12.69 | 280400 |
| 2021-08-24 | 49.99 | $12.61 | 338500 |
| 2021-08-23 | 46.48 | $12.26 | 349200 |
| 2021-08-20 | 41.10 | $11.78 | 414000 |
| 2021-08-19 | 39.78 | $11.67 | 486000 |
| 2021-08-18 | 39.94 | $11.69 | 482000 |
| 2021-08-17 | 42.11 | $11.97 | 310900 |
| 2021-08-16 | 41.35 | $11.90 | 253400 |
| 2021-08-13 | 42.56 | $12.06 | 268200 |
| 2021-08-12 | 43.70 | $12.21 | 237200 |
| 2021-08-11 | 45.39 | $12.43 | 256200 |
| 2021-08-10 | 42.91 | $12.17 | 265300 |
| 2021-08-09 | 38.74 | $11.76 | 390200 |
| 2021-08-06 | 43.95 | $12.46 | 432500 |
| 2021-08-05 | 49.76 | $13.10 | 514700 |
| 2021-08-04 | 49.76 | $13.10 | 528600 |
| 2021-08-03 | 50.60 | $13.19 | 510400 |
| 2021-08-02 | 49.33 | $13.05 | 825800 |
| 2021-07-30 | 39.19 | $12.10 | 143300 |
| 2021-07-29 | 40.24 | $12.23 | 117200 |
| 2021-07-28 | 39.41 | $12.16 | 141100 |
| 2021-07-27 | 38.72 | $12.10 | 232000 |
| 2021-07-26 | 40.40 | $12.33 | 153500 |
| 2021-07-23 | 37.49 | $12.07 | 230800 |
| 2021-07-22 | 37.49 | $12.07 | 195000 |
| 2021-07-21 | 39.42 | $12.36 | 212700 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-23.06
2026-07-17
Close Price
$41.03
Vol: 695839
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-46.24
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -23.06 | $41.03 | 695839 |
| 2026-07-16 | -19.88 | $41.30 | 480900 |
| 2026-07-15 | -9.38 | $42.03 | 428497 |
| 2026-07-14 | -24.04 | $41.63 | 654187 |
| 2026-07-13 | -47.39 | $40.14 | 446941 |
| 2026-07-10 | -48.23 | $40.05 | 423500 |
| 2026-07-09 | -61.27 | $38.65 | 809103 |
| 2026-07-08 | -42.64 | $40.65 | 883553 |
| 2026-07-07 | -57.08 | $39.10 | 710572 |
| 2026-07-06 | -69.37 | $37.78 | 637108 |
| 2026-07-02 | -85.85 | $36.01 | 870383 |
| 2026-07-01 | -93.85 | $35.15 | 647312 |
| 2026-06-30 | -97.30 | $34.78 | 834394 |
| 2026-06-29 | -96.06 | $35.24 | 702754 |
| 2026-06-26 | -88.17 | $36.06 | 1.5M |
| 2026-06-25 | -96.96 | $36.95 | 840911 |
| 2026-06-24 | -77.97 | $39.92 | 612121 |
| 2026-06-23 | -73.83 | $40.60 | 1.0M |
| 2026-06-22 | -81.49 | $39.99 | 1.4M |
| 2026-06-18 | -87.97 | $39.56 | 1.3M |
| 2026-06-17 | -97.59 | $40.02 | 818200 |
| 2026-06-16 | -81.20 | $41.38 | 860807 |
| 2026-06-15 | -61.33 | $43.03 | 723000 |
| 2026-06-12 | -32.92 | $45.19 | 409973 |
| 2026-06-11 | -51.46 | $43.54 | 575538 |
| 2026-06-10 | -53.37 | $43.37 | 465311 |
| 2026-06-09 | -53.03 | $43.40 | 603316 |
| 2026-06-08 | -55.28 | $43.20 | 670560 |
| 2026-06-05 | -73.32 | $41.58 | 632722 |
| 2026-06-04 | -85.01 | $40.52 | 423874 |
| 2026-06-03 | -72.99 | $40.77 | 503400 |
| 2026-06-02 | -71.70 | $40.90 | 932000 |
| 2026-06-01 | -67.63 | $41.31 | 601621 |
| 2026-05-29 | -76.48 | $40.22 | 984317 |
| 2026-05-28 | -62.15 | $41.70 | 871625 |
| 2026-05-27 | -45.01 | $43.47 | 720402 |
| 2026-05-26 | -30.59 | $44.88 | 1.1M |
| 2026-05-22 | -15.04 | $46.46 | 892107 |
| 2026-05-21 | -20.16 | $45.83 | 918486 |
| 2026-05-20 | -3.40 | $47.72 | 1.7M |
| 2026-05-19 | -9.18 | $42.32 | 835466 |
| 2026-05-18 | -5.39 | $41.89 | 700473 |
| 2026-05-15 | -11.22 | $40.87 | 601922 |
| 2026-05-14 | -11.37 | $40.86 | 452185 |
| 2026-05-13 | -7.94 | $40.63 | 697150 |
| 2026-05-12 | -12.36 | $40.20 | 347800 |
| 2026-05-11 | -8.92 | $40.41 | 464430 |
| 2026-05-08 | -6.45 | $40.29 | 457937 |
| 2026-05-07 | -8.16 | $39.81 | 465783 |
| 2026-05-06 | -20.32 | $39.05 | 522919 |
| 2026-05-05 | -4.41 | $40.04 | 384130 |
| 2026-05-04 | -7.00 | $39.41 | 317961 |
| 2026-05-01 | -4.92 | $39.18 | 313552 |
| 2026-04-30 | -14.56 | $38.55 | 450600 |
| 2026-04-29 | -11.17 | $38.76 | 356134 |
| 2026-04-28 | -9.42 | $38.46 | 465250 |
| 2026-04-27 | -4.63 | $37.96 | 330044 |
| 2026-04-24 | -0.59 | $37.62 | 338294 |
| 2026-04-23 | -18.79 | $36.62 | 357100 |
| 2026-04-22 | -28.48 | $36.14 | 344402 |
| 2026-04-21 | -40.61 | $35.54 | 495400 |
| 2026-04-20 | -3.58 | $36.88 | 505425 |
| 2026-04-17 | -9.03 | $36.26 | 689000 |
| 2026-04-16 | -17.78 | $35.22 | 550466 |
| 2026-04-15 | -7.02 | $35.62 | 590636 |
| 2026-04-14 | -29.33 | $34.59 | 480844 |
| 2026-04-13 | -6.92 | $35.48 | 414810 |
| 2026-04-10 | -18.54 | $34.61 | 413137 |
| 2026-04-09 | -13.98 | $34.93 | 481545 |
| 2026-04-08 | -4.84 | $35.00 | 456524 |
| 2026-04-07 | -17.49 | $34.09 | 333024 |
| 2026-04-06 | -10.97 | $34.50 | 260970 |
| 2026-04-02 | -11.18 | $34.62 | 473500 |
| 2026-04-01 | -41.73 | $33.62 | 310757 |
| 2026-03-31 | -38.44 | $34.20 | 384626 |
| 2026-03-30 | -50.17 | $33.19 | 307574 |
| 2026-03-27 | -53.16 | $33.35 | 286100 |
| 2026-03-26 | -53.37 | $33.33 | 468500 |
| 2026-03-25 | -48.84 | $33.76 | 567120 |
| 2026-03-24 | -40.11 | $34.59 | 492838 |
| 2026-03-23 | -53.37 | $33.33 | 536500 |
| 2026-03-20 | -58.95 | $32.80 | 812307 |
| 2026-03-19 | -48.53 | $33.79 | 572811 |
| 2026-03-18 | -58.95 | $32.80 | 662739 |
| 2026-03-17 | -69.89 | $31.76 | 547100 |
| 2026-03-16 | -77.16 | $31.07 | 696428 |
| 2026-03-13 | -97.37 | $29.15 | 511242 |
| 2026-03-12 | -99.76 | $29.98 | 796137 |
| 2026-03-11 | -93.42 | $31.59 | 881441 |
| 2026-03-10 | -51.76 | $34.57 | 467000 |
| 2026-03-09 | -54.86 | $34.34 | 659900 |
| 2026-03-06 | -49.26 | $34.08 | 1.0M |
| 2026-03-05 | -30.10 | $35.55 | 691114 |
| 2026-03-04 | -12.25 | $37.24 | 905400 |
| 2026-03-03 | -21.96 | $36.32 | 1.1M |
| 2026-03-02 | -7.89 | $37.64 | 464042 |
| 2026-02-27 | -1.56 | $36.99 | 547905 |
| 2026-02-26 | -1.25 | $36.70 | 422810 |
| 2026-02-25 | -0.12 | $36.16 | 451038 |
| 2026-02-24 | -7.83 | $35.14 | 570417 |
| 2026-02-23 | -13.46 | $34.65 | 399929 |
| 2026-02-20 | -3.45 | $35.52 | 386716 |
| 2026-02-19 | -7.59 | $35.16 | 382429 |
| 2026-02-18 | -4.83 | $35.40 | 914381 |
| 2026-02-17 | -2.76 | $34.18 | 662138 |
| 2026-02-13 | -0.47 | $33.46 | 648947 |
| 2026-02-12 | -14.26 | $32.18 | 461636 |
| 2026-02-11 | -7.47 | $32.58 | 411256 |
| 2026-02-10 | -24.11 | $31.60 | 439316 |
| 2026-02-09 | -20.37 | $31.82 | 476600 |
| 2026-02-06 | -10.88 | $32.35 | 1.4M |
| 2026-02-05 | -13.28 | $30.06 | 552000 |
| 2026-02-04 | -22.49 | $29.72 | 575016 |
| 2026-02-03 | -3.94 | $30.36 | 545167 |
| 2026-02-02 | -8.73 | $29.83 | 711928 |
| 2026-01-30 | -12.46 | $29.53 | 672121 |
| 2026-01-29 | -1.67 | $29.74 | 561187 |
| 2026-01-28 | -10.11 | $28.93 | 569179 |
| 2026-01-27 | -27.84 | $27.93 | 422448 |
| 2026-01-26 | -39.36 | $27.28 | 547068 |
| 2026-01-23 | -34.49 | $27.52 | 501331 |
| 2026-01-22 | -25.09 | $28.06 | 608624 |
| 2026-01-21 | -15.33 | $28.62 | 552011 |
| 2026-01-20 | -16.90 | $28.53 | 295758 |
| 2026-01-16 | -17.60 | $28.49 | 422013 |
| 2026-01-15 | -2.50 | $29.23 | 416500 |
| 2026-01-14 | -6.95 | $28.98 | 645606 |
| 2026-01-13 | -8.69 | $28.70 | 461300 |
| 2026-01-12 | -5.72 | $28.21 | 470920 |
| 2026-01-09 | -22.30 | $27.21 | 387125 |
| 2026-01-08 | -7.66 | $27.86 | 550000 |
| 2026-01-07 | -2.09 | $27.97 | 652659 |
| 2026-01-06 | -24.33 | $26.59 | 856818 |
| 2026-01-05 | -41.83 | $24.97 | 630000 |
| 2026-01-02 | -46.20 | $24.75 | 550700 |
| 2025-12-31 | -68.48 | $24.34 | 367600 |
| 2025-12-30 | -90.76 | $23.93 | 390300 |
| 2025-12-29 | -77.72 | $24.17 | 339300 |
| 2025-12-26 | -66.85 | $24.37 | 381705 |
| 2025-12-24 | -79.35 | $24.14 | 254739 |
| 2025-12-23 | -94.74 | $23.98 | 413128 |
| 2025-12-22 | -75.44 | $24.31 | 400100 |
| 2025-12-19 | -61.99 | $24.54 | 855622 |
| 2025-12-18 | -35.68 | $25.08 | 480787 |
| 2025-12-17 | -33.87 | $25.12 | 486116 |
| 2025-12-16 | -59.92 | $24.84 | 446038 |
| 2025-12-15 | -54.51 | $25.00 | 639758 |
| 2025-12-12 | -78.05 | $24.52 | 429613 |
| 2025-12-11 | -88.75 | $24.24 | 768572 |
| 2025-12-10 | -87.35 | $24.32 | 477892 |
| 2025-12-09 | -88.80 | $24.45 | 336408 |
| 2025-12-08 | -86.03 | $24.56 | 376700 |
| 2025-12-05 | -75.80 | $24.96 | 463286 |
| 2025-12-04 | -79.96 | $25.02 | 324100 |
| 2025-12-03 | -83.45 | $24.99 | 349832 |
| 2025-12-02 | -92.78 | $24.46 | 407714 |
| 2025-12-01 | -89.77 | $24.64 | 580000 |
| 2025-11-28 | -87.30 | $24.78 | 233943 |
| 2025-11-26 | -90.83 | $24.58 | 475726 |
| 2025-11-25 | -88.01 | $24.74 | 367431 |
| 2025-11-24 | -90.48 | $24.60 | 665799 |
| 2025-11-21 | -90.58 | $24.92 | 558934 |
| 2025-11-20 | -99.41 | $24.70 | 598347 |
| 2025-11-19 | -94.82 | $25.34 | 532100 |
| 2025-11-18 | -86.10 | $25.89 | 506029 |
| 2025-11-17 | -97.48 | $25.47 | 455700 |
| 2025-11-14 | -76.98 | $26.72 | 632500 |
| 2025-11-13 | -95.03 | $26.48 | 521400 |
| 2025-11-12 | -92.63 | $26.59 | 556700 |
| 2025-11-11 | -95.48 | $26.56 | 484067 |
| 2025-11-10 | -55.79 | $27.37 | 603575 |
| 2025-11-07 | -45.86 | $27.79 | 619801 |
| 2025-11-06 | -60.52 | $27.17 | 1.0M |
| 2025-11-05 | -3.78 | $29.57 | 451900 |
| 2025-11-04 | -14.39 | $29.07 | 412000 |
| 2025-11-03 | -3.60 | $29.52 | 580730 |
| 2025-10-31 | -16.04 | $28.85 | 316440 |
| 2025-10-30 | -29.57 | $28.31 | 446425 |
| 2025-10-29 | -15.29 | $28.88 | 562111 |
| 2025-10-28 | -22.11 | $28.67 | 379500 |
| 2025-10-27 | -47.25 | $27.99 | 391324 |
| 2025-10-24 | -61.43 | $27.61 | 407700 |
| 2025-10-23 | -55.50 | $28.21 | 374200 |
| 2025-10-22 | -71.72 | $27.29 | 422898 |
| 2025-10-21 | -85.78 | $26.49 | 323351 |
| 2025-10-20 | -77.95 | $27.07 | 371700 |
| 2025-10-17 | -80.34 | $26.90 | 284641 |
| 2025-10-16 | -84.13 | $26.63 | 387160 |
| 2025-10-15 | -83.15 | $26.70 | 413382 |
| 2025-10-14 | -89.75 | $26.23 | 641622 |
| 2025-10-13 | -97.54 | $26.28 | 321800 |
| 2025-10-10 | -99.25 | $26.17 | 593183 |
| 2025-10-09 | -92.31 | $27.51 | 293935 |
| 2025-10-08 | -91.78 | $27.54 | 403342 |
| 2025-10-07 | -92.93 | $27.53 | 525000 |
| 2025-10-06 | -95.48 | $28.35 | 411847 |
| 2025-10-03 | -91.47 | $28.82 | 432300 |
| 2025-10-02 | -91.94 | $28.80 | 570300 |
| 2025-10-01 | -97.92 | $29.03 | 611228 |
| 2025-09-30 | -84.94 | $29.80 | 485517 |
| 2025-09-29 | -75.85 | $30.12 | 817600 |
| 2025-09-26 | -57.45 | $31.21 | 382900 |
| 2025-09-25 | -48.00 | $31.47 | 577019 |
| 2025-09-24 | -33.82 | $31.86 | 273546 |
| 2025-09-23 | -23.64 | $32.14 | 306120 |
| 2025-09-22 | -40.73 | $31.67 | 395100 |
| 2025-09-19 | -34.18 | $31.85 | 1.0M |
| 2025-09-18 | -18.18 | $32.29 | 388100 |
| 2025-09-17 | -27.64 | $32.03 | 354475 |
| 2025-09-16 | -11.51 | $32.47 | 425900 |
| 2025-09-15 | -3.24 | $32.70 | 476702 |
| 2025-09-12 | -25.99 | $31.69 | 484200 |
| 2025-09-11 | -32.16 | $31.55 | 703400 |
| 2025-09-10 | -30.26 | $31.59 | 419626 |
| 2025-09-09 | -33.08 | $31.41 | 410149 |
| 2025-09-08 | -20.91 | $31.73 | 788736 |
| 2025-09-05 | -45.25 | $31.09 | 951933 |
| 2025-09-04 | -58.56 | $30.74 | 532608 |
| 2025-09-03 | -68.82 | $30.47 | 946310 |
| 2025-09-02 | -55.97 | $30.50 | 882712 |
| 2025-08-29 | -6.36 | $31.98 | 417818 |
| 2025-08-28 | -4.35 | $32.00 | 477439 |
| 2025-08-27 | -1.87 | $32.16 | 326895 |
| 2025-08-26 | -7.31 | $31.81 | 490427 |
| 2025-08-25 | -8.55 | $31.73 | 389300 |
| 2025-08-22 | -2.95 | $32.09 | 481800 |
| 2025-08-21 | -0.73 | $31.27 | 491000 |
| 2025-08-20 | -14.47 | $30.52 | 435100 |
| 2025-08-19 | -21.98 | $30.11 | 443500 |
| 2025-08-18 | -10.62 | $30.73 | 463900 |
| 2025-08-15 | -22.89 | $30.06 | 406800 |
| 2025-08-14 | -18.68 | $30.29 | 476600 |
| 2025-08-13 | -20.70 | $30.18 | 536300 |
| 2025-08-12 | -17.77 | $30.34 | 481900 |
| 2025-08-11 | -16.85 | $30.39 | 643100 |
| 2025-08-08 | -10.81 | $30.72 | 855400 |
| 2025-08-07 | -16.30 | $30.37 | 553800 |
| 2025-08-06 | -12.41 | $30.58 | 694700 |
| 2025-08-05 | -7.18 | $30.76 | 1.2M |
| 2025-08-04 | -30.05 | $28.83 | 972300 |
| 2025-08-01 | -69.66 | $27.08 | 1.5M |
| 2025-07-31 | -29.73 | $28.79 | 724600 |
| 2025-07-30 | -11.99 | $29.46 | 528200 |
| 2025-07-29 | -5.93 | $29.71 | 396500 |
| 2025-07-28 | -1.87 | $29.93 | 480200 |
| 2025-07-25 | -14.54 | $28.98 | 292500 |
| 2025-07-24 | -4.79 | $29.53 | 397500 |
| 2025-07-23 | -1.27 | $29.60 | 475000 |
| 2025-07-22 | -11.09 | $28.66 | 413600 |
| 2025-07-21 | -22.55 | $28.04 | 344200 |
| 2025-07-18 | -13.86 | $28.51 | 560400 |
| 2025-07-17 | -10.72 | $28.68 | 599400 |
| 2025-07-16 | -25.69 | $27.87 | 446200 |
| 2025-07-15 | -22.74 | $28.03 | 554700 |
| 2025-07-14 | -16.27 | $28.38 | 953400 |
| 2025-07-11 | -5.43 | $28.92 | 1.1M |
| 2025-07-10 | -1.92 | $27.73 | 681100 |
| 2025-07-09 | -4.04 | $26.55 | 644400 |
| 2025-07-08 | -7.86 | $26.36 | 494900 |
| 2025-07-07 | -4.98 | $26.49 | 589900 |
| 2025-07-03 | -5.41 | $25.96 | 242000 |
| 2025-07-02 | -9.60 | $25.76 | 507200 |
| 2025-07-01 | -28.44 | $24.60 | 602500 |
| 2025-06-30 | -32.38 | $24.38 | 455000 |
| 2025-06-27 | -21.65 | $24.98 | 1.1M |
| 2025-06-26 | -16.99 | $25.24 | 511800 |
| 2025-06-25 | -15.74 | $25.31 | 485000 |
| 2025-06-24 | -28.98 | $24.57 | 614100 |
| 2025-06-23 | -20.29 | $24.95 | 766500 |
| 2025-06-20 | -10.23 | $25.56 | 909700 |
| 2025-06-18 | -3.87 | $25.75 | 636300 |
| 2025-06-17 | -3.87 | $25.75 | 866900 |
| 2025-06-16 | -9.42 | $25.03 | 664600 |
| 2025-06-13 | -2.52 | $25.05 | 1.2M |
| 2025-06-12 | -5.90 | $23.70 | 502900 |
| 2025-06-11 | -28.87 | $23.11 | 466800 |
| 2025-06-10 | -41.34 | $22.57 | 475400 |
| 2025-06-09 | -47.34 | $22.31 | 647000 |
| 2025-06-06 | -42.96 | $22.50 | 464300 |
| 2025-06-05 | -47.58 | $22.30 | 729700 |
| 2025-06-04 | -59.12 | $21.80 | 430900 |
| 2025-06-03 | -59.35 | $21.79 | 622700 |
| 2025-06-02 | -70.44 | $21.31 | 590700 |
| 2025-05-30 | -68.13 | $21.41 | 921900 |
| 2025-05-29 | -61.20 | $21.71 | 561600 |
| 2025-05-28 | -64.20 | $21.58 | 583600 |
| 2025-05-27 | -49.65 | $22.21 | 778900 |
| 2025-05-23 | -64.90 | $21.55 | 1.2M |
| 2025-05-22 | -96.07 | $20.20 | 1.6M |
| 2025-05-21 | -43.70 | $22.66 | 559800 |
| 2025-05-20 | -22.67 | $23.41 | 381500 |
| 2025-05-19 | -23.28 | $23.38 | 892600 |
| 2025-05-16 | -17.81 | $23.61 | 508500 |
| 2025-05-15 | -15.40 | $23.71 | 606200 |
| 2025-05-14 | -11.64 | $23.80 | 942800 |
| 2025-05-13 | -1.43 | $23.70 | 604500 |
| 2025-05-12 | -10.11 | $22.93 | 1.0M |
| 2025-05-09 | -15.53 | $22.02 | 495700 |
| 2025-05-08 | -16.09 | $21.84 | 685000 |
| 2025-05-07 | -22.66 | $21.38 | 585800 |
| 2025-05-06 | -13.30 | $21.88 | 544500 |
| 2025-05-05 | -12.73 | $21.91 | 842400 |
| 2025-05-02 | -5.64 | $22.01 | 543700 |
| 2025-05-01 | -16.05 | $21.42 | 704100 |
| 2025-04-30 | -16.05 | $21.42 | 981800 |
| 2025-04-29 | -13.99 | $21.70 | 660300 |
| 2025-04-28 | -14.82 | $21.66 | 659000 |
| 2025-04-25 | -9.17 | $22.01 | 981000 |
| 2025-04-24 | -31.21 | $20.98 | 737600 |
| 2025-04-23 | -43.37 | $20.42 | 746100 |
| 2025-04-22 | -49.37 | $20.30 | 566600 |
| 2025-04-21 | -46.18 | $20.53 | 486700 |
| 2025-04-17 | -43.39 | $20.73 | 540200 |
| 2025-04-16 | -53.13 | $20.03 | 564300 |
| 2025-04-15 | -58.14 | $19.67 | 496000 |
| 2025-04-14 | -50.35 | $20.23 | 739200 |
| 2025-04-11 | -46.04 | $20.54 | 1.2M |
| 2025-04-10 | -78.72 | $18.19 | 1.1M |
| 2025-04-09 | -69.82 | $18.83 | 1.3M |
| 2025-04-08 | -82.61 | $17.91 | 1.8M |
| 2025-04-07 | -64.12 | $19.24 | 2.3M |
| 2025-04-04 | -90.54 | $17.34 | 1.4M |
| 2025-04-03 | -96.88 | $20.12 | 892500 |
| 2025-04-02 | -52.99 | $21.81 | 425600 |
| 2025-04-01 | -41.79 | $22.12 | 462800 |
| 2025-03-31 | -33.63 | $22.34 | 596900 |
| 2025-03-28 | -30.07 | $22.50 | 456300 |
| 2025-03-27 | -31.63 | $22.43 | 396100 |
| 2025-03-26 | -16.26 | $23.12 | 464800 |
| 2025-03-25 | -15.81 | $23.14 | 744500 |
| 2025-03-24 | -2.82 | $23.50 | 820500 |
| 2025-03-21 | -13.44 | $23.03 | 4.2M |
| 2025-03-20 | -6.13 | $23.34 | 660900 |
| 2025-03-19 | -1.28 | $23.22 | 591300 |
| 2025-03-18 | -20.40 | $22.52 | 538400 |
| 2025-03-17 | -28.21 | $22.21 | 769700 |
| 2025-03-14 | -39.80 | $21.75 | 539600 |
| 2025-03-13 | -52.97 | $21.26 | 699900 |
| 2025-03-12 | -63.85 | $20.90 | 707500 |
| 2025-03-11 | -78.43 | $20.35 | 700500 |
| 2025-03-10 | -79.30 | $20.31 | 727300 |
| 2025-03-07 | -65.14 | $20.96 | 701300 |
| 2025-03-06 | -71.35 | $20.99 | 693600 |
| 2025-03-05 | -89.28 | $19.97 | 485000 |
| 2025-03-04 | -82.74 | $20.42 | 651600 |
| 2025-03-03 | -97.06 | $19.88 | 656500 |
| 2025-02-28 | -90.65 | $20.36 | 905700 |
| 2025-02-27 | -95.30 | $20.10 | 1.1M |
| 2025-02-26 | -96.69 | $20.60 | 824100 |
| 2025-02-25 | -97.12 | $21.18 | 1.1M |
| 2025-02-24 | -86.46 | $22.57 | 641000 |
| 2025-02-21 | -94.31 | $22.42 | 565000 |
| 2025-02-20 | -84.43 | $22.75 | 573500 |
| 2025-02-19 | -84.43 | $22.75 | 502500 |
| 2025-02-18 | -78.44 | $22.95 | 666300 |
| 2025-02-14 | -90.53 | $22.55 | 534600 |
| 2025-02-13 | -98.59 | $22.76 | 497400 |
| 2025-02-12 | -98.68 | $23.06 | 592000 |
| 2025-02-11 | -90.21 | $23.57 | 413900 |
| 2025-02-10 | -85.19 | $23.79 | 658200 |
| 2025-02-07 | -93.59 | $23.44 | 596000 |
| 2025-02-06 | -92.45 | $23.49 | 1.0M |
| 2025-02-05 | -60.87 | $24.87 | 897200 |
| 2025-02-04 | -58.12 | $24.99 | 1.6M |
| 2025-02-03 | -81.46 | $23.97 | 923900 |
| 2025-01-31 | -79.86 | $24.04 | 1.6M |
| 2025-01-30 | -49.43 | $25.37 | 714700 |
| 2025-01-29 | -66.36 | $24.63 | 512700 |
| 2025-01-28 | -75.97 | $24.21 | 619400 |
| 2025-01-27 | -74.14 | $24.29 | 799300 |
| 2025-01-24 | -89.02 | $23.64 | 794200 |
| 2025-01-23 | -72.23 | $24.20 | 652300 |
| 2025-01-22 | -74.59 | $23.89 | 1.1M |
| 2025-01-21 | -77.87 | $23.73 | 1.1M |
| 2025-01-17 | -47.75 | $25.20 | 652300 |
| 2025-01-16 | -43.38 | $25.40 | 738900 |
| 2025-01-15 | -10.18 | $27.03 | 616100 |
| 2025-01-14 | -0.24 | $26.86 | 700700 |
| 2025-01-13 | -3.02 | $26.47 | 680000 |
| 2025-01-10 | -8.22 | $25.97 | 753000 |
| 2025-01-08 | -37.53 | $24.90 | 688600 |
| 2025-01-07 | -35.62 | $24.97 | 684500 |
| 2025-01-06 | -49.34 | $24.39 | 808500 |
| 2025-01-03 | -35.70 | $24.91 | 564500 |
| 2025-01-02 | -23.88 | $25.36 | 713800 |
| 2024-12-31 | -16.59 | $24.37 | 487800 |
| 2024-12-30 | -32.31 | $24.01 | 569100 |
| 2024-12-27 | -36.68 | $23.91 | 478300 |
| 2024-12-26 | -37.86 | $23.97 | 683600 |
| 2024-12-24 | -40.94 | $24.35 | 402600 |
| 2024-12-23 | -50.76 | $24.08 | 740600 |
| 2024-12-20 | -85.30 | $22.97 | 3.0M |
| 2024-12-19 | -79.54 | $23.17 | 759100 |
| 2024-12-18 | -75.22 | $23.32 | 696700 |
| 2024-12-17 | -86.48 | $22.94 | 855000 |
| 2024-12-16 | -76.46 | $23.39 | 685600 |
| 2024-12-13 | -73.43 | $23.86 | 461400 |
| 2024-12-12 | -73.63 | $23.95 | 595300 |
| 2024-12-11 | -67.08 | $24.32 | 897300 |
| 2024-12-10 | -71.86 | $24.05 | 877000 |
| 2024-12-09 | -87.79 | $23.15 | 691700 |
| 2024-12-06 | -95.93 | $22.69 | 1.0M |
| 2024-12-05 | -95.98 | $23.40 | 667700 |
| 2024-12-04 | -98.04 | $23.39 | 692300 |
| 2024-12-03 | -88.63 | $24.29 | 770300 |
| 2024-12-02 | -89.56 | $24.42 | 659800 |
| 2024-11-29 | -90.58 | $24.47 | 333200 |
| 2024-11-27 | -94.73 | $24.38 | 445000 |
| 2024-11-26 | -98.28 | $24.61 | 603600 |
| 2024-11-25 | -91.39 | $25.42 | 825800 |
| 2024-11-22 | -86.50 | $25.74 | 599000 |
| 2024-11-21 | -95.20 | $25.21 | 1.2M |
| 2024-11-20 | -89.22 | $25.70 | 962700 |
| 2024-11-19 | -96.53 | $25.74 | 655200 |
| 2024-11-18 | -93.98 | $26.22 | 697200 |
| 2024-11-15 | -97.29 | $26.00 | 631100 |
| 2024-11-14 | -76.76 | $27.55 | 644700 |
| 2024-11-13 | -80.18 | $27.36 | 534500 |
| 2024-11-12 | -90.53 | $26.57 | 788700 |
| 2024-11-11 | -88.52 | $26.77 | 1.1M |
| 2024-11-08 | -95.06 | $26.86 | 1.1M |
| 2024-11-07 | -92.78 | $27.53 | 580800 |
| 2024-11-06 | -85.21 | $28.17 | 890200 |
| 2024-11-05 | -95.03 | $27.34 | 970500 |
| 2024-11-04 | -95.29 | $28.84 | 733600 |
| 2024-11-01 | -90.82 | $29.31 | 600600 |
| 2024-10-31 | -97.37 | $28.85 | 870800 |
| 2024-10-30 | -96.98 | $29.58 | 666600 |
| 2024-10-29 | -97.42 | $30.35 | 529000 |
| 2024-10-28 | -91.70 | $30.75 | 643100 |
| 2024-10-25 | -87.70 | $31.03 | 484100 |
| 2024-10-24 | -97.14 | $30.37 | 574600 |
| 2024-10-23 | -99.28 | $30.22 | 613700 |
| 2024-10-22 | -99.64 | $31.67 | 489300 |
| 2024-10-21 | -86.05 | $32.78 | 588800 |
| 2024-10-18 | -97.78 | $32.76 | 348300 |
| 2024-10-17 | -96.31 | $32.98 | 351600 |
| 2024-10-16 | -93.09 | $33.12 | 590600 |
| 2024-10-15 | -83.18 | $33.55 | 638100 |
| 2024-10-14 | -58.53 | $34.62 | 394300 |
| 2024-10-11 | -43.09 | $35.29 | 296900 |
| 2024-10-10 | -57.83 | $34.65 | 391100 |
| 2024-10-09 | -56.91 | $34.69 | 419000 |
| 2024-10-08 | -39.17 | $35.46 | 666100 |
| 2024-10-07 | -28.34 | $35.93 | 596600 |
| 2024-10-04 | -31.11 | $35.81 | 365600 |
| 2024-10-03 | -23.73 | $36.13 | 620700 |
| 2024-10-02 | -18.66 | $36.35 | 736100 |
| 2024-10-01 | -31.33 | $35.91 | 1.1M |
| 2024-09-30 | -74.68 | $34.42 | 507700 |
| 2024-09-27 | -81.80 | $33.97 | 280100 |
| 2024-09-26 | -81.65 | $33.98 | 718900 |
| 2024-09-25 | -96.36 | $33.05 | 912300 |
| 2024-09-24 | -78.27 | $34.89 | 364600 |
| 2024-09-23 | -87.94 | $34.39 | 536000 |
| 2024-09-20 | -84.40 | $34.59 | 1.7M |
| 2024-09-19 | -70.21 | $35.39 | 438800 |
| 2024-09-18 | -73.23 | $35.22 | 460900 |
| 2024-09-17 | -66.13 | $35.62 | 328000 |
| 2024-09-16 | -75.18 | $35.11 | 431300 |
| 2024-09-13 | -86.52 | $34.47 | 490600 |
| 2024-09-12 | -83.51 | $34.64 | 508100 |
| 2024-09-11 | -88.65 | $34.35 | 405100 |
| 2024-09-10 | -95.57 | $33.96 | 579100 |
| 2024-09-09 | -88.24 | $35.60 | 568300 |
| 2024-09-06 | -82.35 | $35.85 | 524900 |
| 2024-09-05 | -85.18 | $35.73 | 531800 |
| 2024-09-04 | -75.76 | $36.13 | 513900 |
| 2024-09-03 | -44.47 | $37.46 | 540200 |
| 2024-08-30 | -8.02 | $38.99 | 510300 |
| 2024-08-29 | -24.50 | $38.25 | 327000 |
| 2024-08-28 | -64.49 | $37.53 | 465100 |
| 2024-08-27 | -46.41 | $38.89 | 420000 |
| 2024-08-26 | -51.46 | $38.51 | 452600 |
| 2024-08-23 | -54.26 | $38.30 | 411300 |
| 2024-08-22 | -72.21 | $36.95 | 396100 |
| 2024-08-21 | -69.55 | $37.15 | 394200 |
| 2024-08-20 | -74.07 | $36.81 | 375000 |
| 2024-08-19 | -60.90 | $37.80 | 494400 |
| 2024-08-16 | -52.79 | $38.41 | 598200 |
| 2024-08-15 | -63.56 | $37.60 | 838200 |
| 2024-08-14 | -73.27 | $36.87 | 874500 |
| 2024-08-13 | -84.44 | $36.03 | 729600 |
| 2024-08-12 | -88.43 | $35.73 | 581800 |
| 2024-08-09 | -88.56 | $35.72 | 463000 |
| 2024-08-08 | -84.84 | $36.00 | 822600 |
| 2024-08-07 | -66.62 | $37.37 | 752900 |
| 2024-08-06 | -61.30 | $37.77 | 690300 |
| 2024-08-05 | -69.41 | $37.16 | 1.0M |
| 2024-08-02 | -93.79 | $38.07 | 990900 |
| 2024-08-01 | -81.37 | $39.70 | 753700 |
| 2024-07-31 | -58.63 | $40.86 | 653800 |
| 2024-07-30 | -78.82 | $39.83 | 750700 |
| 2024-07-29 | -69.80 | $40.29 | 542100 |
| 2024-07-26 | -47.45 | $41.43 | 856500 |
| 2024-07-25 | -85.10 | $39.51 | 724500 |
| 2024-07-24 | -65.69 | $40.50 | 700700 |
| 2024-07-23 | -72.16 | $40.17 | 400200 |
| 2024-07-22 | -75.49 | $40.00 | 418600 |
| 2024-07-19 | -89.61 | $39.28 | 311400 |
| 2024-07-18 | -88.63 | $39.33 | 432100 |
| 2024-07-17 | -89.61 | $39.71 | 595100 |
| 2024-07-16 | -82.54 | $40.54 | 373600 |
| 2024-07-15 | -94.02 | $40.08 | 515100 |
| 2024-07-12 | -99.75 | $39.85 | 542500 |
| 2024-07-11 | -83.23 | $41.12 | 475700 |
| 2024-07-10 | -67.99 | $41.62 | 502000 |
| 2024-07-09 | -76.34 | $41.50 | 335300 |
| 2024-07-08 | -76.74 | $41.67 | 576700 |
| 2024-07-05 | -42.73 | $43.68 | 532400 |
| 2024-07-03 | -69.37 | $43.55 | 398000 |
| 2024-07-02 | -84.48 | $42.08 | 274200 |
| 2024-07-01 | -89.58 | $41.67 | 309700 |
| 2024-06-28 | -87.47 | $41.96 | 854700 |
| 2024-06-27 | -88.91 | $41.80 | 356100 |
| 2024-06-26 | -82.87 | $42.47 | 415200 |
| 2024-06-25 | -82.15 | $42.55 | 349300 |
| 2024-06-24 | -86.29 | $42.09 | 464300 |
| 2024-06-21 | -81.06 | $42.67 | 1.4M |
| 2024-06-20 | -81.24 | $42.65 | 709800 |
| 2024-06-18 | -78.27 | $42.98 | 668900 |
| 2024-06-17 | -93.51 | $41.29 | 622200 |
| 2024-06-14 | -99.28 | $40.65 | 784800 |
| 2024-06-13 | -88.95 | $42.32 | 822700 |
| 2024-06-12 | -78.86 | $43.38 | 602300 |
| 2024-06-11 | -87.90 | $42.43 | 1.1M |
| 2024-06-10 | -85.65 | $43.90 | 909700 |
| 2024-06-07 | -81.57 | $44.27 | 1.4M |
| 2024-06-06 | -74.06 | $44.95 | 3.8M |
| 2024-06-05 | -14.30 | $50.30 | 449200 |
| 2024-06-04 | -29.08 | $48.56 | 672600 |
| 2024-06-03 | -12.38 | $50.34 | 560200 |
| 2024-05-31 | -9.85 | $50.61 | 892000 |
| 2024-05-30 | -2.96 | $51.17 | 1.0M |
| 2024-05-29 | -5.79 | $48.09 | 533500 |
| 2024-05-28 | -6.56 | $48.03 | 594300 |
| 2024-05-24 | -0.95 | $48.07 | 801100 |
| 2024-05-23 | -24.17 | $46.01 | 944100 |
| 2024-05-22 | -33.20 | $45.10 | 1.2M |
| 2024-05-21 | -5.59 | $44.81 | 598600 |
| 2024-05-20 | -17.86 | $44.15 | 513200 |
| 2024-05-17 | -24.16 | $43.73 | 451800 |
| 2024-05-16 | -20.76 | $43.90 | 459900 |
| 2024-05-15 | -13.38 | $44.32 | 618400 |
| 2024-05-14 | -18.52 | $44.02 | 574800 |
| 2024-05-13 | -26.04 | $43.29 | 472500 |
| 2024-05-10 | -27.77 | $43.17 | 677800 |
| 2024-05-09 | -3.72 | $44.10 | 679800 |
| 2024-05-08 | -2.77 | $43.77 | 827100 |
| 2024-05-07 | -23.83 | $42.27 | 778000 |
| 2024-05-06 | -28.18 | $42.00 | 963900 |
| 2024-05-03 | -10.08 | $42.89 | 892600 |
| 2024-05-02 | -4.67 | $42.64 | 825900 |
| 2024-05-01 | -31.67 | $41.10 | 501500 |
| 2024-04-30 | -27.45 | $41.32 | 663000 |
| 2024-04-29 | -6.91 | $42.39 | 542300 |
| 2024-04-26 | -18.62 | $41.78 | 570600 |
| 2024-04-25 | -28.22 | $41.28 | 866100 |
| 2024-04-24 | -15.99 | $41.81 | 598500 |
| 2024-04-23 | -10.04 | $41.74 | 793100 |
| 2024-04-22 | -25.00 | $40.89 | 520500 |
| 2024-04-19 | -44.19 | $39.80 | 590800 |
| 2024-04-18 | -50.18 | $39.46 | 546400 |
| 2024-04-17 | -34.06 | $40.29 | 683700 |
| 2024-04-16 | -54.30 | $39.09 | 479300 |
| 2024-04-15 | -54.81 | $39.06 | 600600 |
| 2024-04-12 | -49.92 | $39.35 | 487600 |
| 2024-04-11 | -41.82 | $39.83 | 464000 |
| 2024-04-10 | -61.89 | $38.64 | 496700 |
| 2024-04-09 | -59.02 | $38.81 | 704400 |
| 2024-04-08 | -38.28 | $40.04 | 814000 |
| 2024-04-05 | -37.94 | $40.06 | 742200 |
| 2024-04-04 | -42.33 | $39.80 | 1.3M |
| 2024-04-03 | -1.69 | $42.20 | 876400 |
| 2024-04-02 | -5.83 | $40.83 | 1.1M |
| 2024-04-01 | -3.50 | $40.87 | 1.9M |
| 2024-03-28 | -11.49 | $38.46 | 696700 |
| 2024-03-27 | -34.23 | $37.45 | 411000 |
| 2024-03-26 | -44.14 | $37.01 | 574100 |
| 2024-03-25 | -29.28 | $37.67 | 558300 |
| 2024-03-22 | -20.95 | $38.04 | 630300 |
| 2024-03-21 | -16.22 | $38.25 | 659900 |
| 2024-03-20 | -37.16 | $37.32 | 565900 |
| 2024-03-19 | -26.71 | $37.68 | 440700 |
| 2024-03-18 | -29.97 | $37.19 | 554300 |
| 2024-03-15 | -21.21 | $37.71 | 2.1M |
| 2024-03-14 | -26.60 | $37.39 | 558200 |
| 2024-03-13 | -18.18 | $37.89 | 647100 |
| 2024-03-12 | -22.56 | $37.63 | 704400 |
| 2024-03-11 | -12.36 | $37.78 | 646800 |
| 2024-03-08 | -16.05 | $37.58 | 770100 |
| 2024-03-07 | -4.38 | $37.62 | 614200 |
| 2024-03-06 | -20.14 | $36.56 | 648200 |
| 2024-03-05 | -30.09 | $36.12 | 892800 |
| 2024-03-04 | -57.01 | $34.93 | 1.1M |
| 2024-03-01 | -27.60 | $36.23 | 771500 |
| 2024-02-29 | -55.43 | $36.15 | 762500 |
| 2024-02-28 | -55.86 | $36.12 | 573500 |
| 2024-02-27 | -63.57 | $35.58 | 708800 |
| 2024-02-26 | -54.29 | $36.23 | 790100 |
| 2024-02-23 | -60.94 | $35.85 | 570900 |
| 2024-02-22 | -70.84 | $35.66 | 751700 |
| 2024-02-21 | -76.24 | $35.33 | 923000 |
| 2024-02-20 | -91.43 | $33.86 | 1.2M |
| 2024-02-16 | -93.24 | $34.99 | 772800 |
| 2024-02-15 | -88.29 | $35.40 | 1.1M |
| 2024-02-14 | -79.11 | $36.16 | 631800 |
| 2024-02-13 | -87.47 | $35.48 | 577200 |
| 2024-02-12 | -85.76 | $35.71 | 939500 |
| 2024-02-09 | -93.66 | $35.00 | 938700 |
| 2024-02-08 | -82.20 | $36.03 | 776800 |
| 2024-02-07 | -88.67 | $35.78 | 1.1M |
| 2024-02-06 | -89.12 | $35.88 | 1.5M |
| 2024-02-05 | -96.25 | $34.93 | 1.8M |
| 2024-02-02 | -96.41 | $35.56 | 1.8M |
| 2024-02-01 | -83.41 | $38.13 | 2.7M |
| 2024-01-31 | -96.72 | $37.44 | 1.6M |
| 2024-01-30 | -90.42 | $38.88 | 1.3M |
| 2024-01-29 | -94.42 | $38.71 | 1.2M |
| 2024-01-26 | -89.01 | $39.33 | 2.1M |
| 2024-01-25 | -80.46 | $41.06 | 1.7M |
| 2024-01-24 | -67.08 | $42.47 | 804400 |
| 2024-01-23 | -82.45 | $40.85 | 984400 |
| 2024-01-22 | -84.52 | $40.97 | 777800 |
| 2024-01-19 | -75.15 | $41.92 | 992300 |
| 2024-01-18 | -80.97 | $41.33 | 1.2M |
| 2024-01-17 | -73.77 | $42.06 | 1.5M |
| 2024-01-16 | -84.42 | $40.98 | 982700 |
| 2024-01-12 | -65.70 | $42.53 | 982400 |
| 2024-01-11 | -71.36 | $41.22 | 2.3M |
| 2024-01-10 | -41.80 | $44.06 | 1.1M |
| 2024-01-09 | -27.38 | $45.95 | 1.2M |
| 2024-01-08 | -16.02 | $47.44 | 1.1M |
| 2024-01-05 | -13.27 | $47.80 | 1.5M |
| 2024-01-04 | -19.16 | $46.85 | 1.3M |
| 2024-01-03 | -15.24 | $45.55 | 673900 |
| 2024-01-02 | -31.88 | $43.76 | 661800 |
| 2023-12-29 | -30.86 | $43.87 | 691800 |
| 2023-12-28 | -26.95 | $44.29 | 536900 |
| 2023-12-27 | -12.64 | $45.83 | 563400 |
| 2023-12-26 | -7.99 | $46.33 | 491800 |
| 2023-12-22 | -6.97 | $46.44 | 550200 |
| 2023-12-21 | -3.18 | $45.56 | 540200 |
| 2023-12-20 | -14.00 | $44.54 | 1.0M |
| 2023-12-19 | -6.60 | $44.49 | 618000 |
| 2023-12-18 | -16.57 | $43.63 | 930700 |
| 2023-12-15 | -26.42 | $42.78 | 2.0M |
| 2023-12-14 | -50.75 | $40.68 | 1.1M |
| 2023-12-13 | -64.66 | $39.48 | 865100 |
| 2023-12-12 | -79.50 | $38.00 | 1.1M |
| 2023-12-11 | -84.57 | $37.55 | 1.3M |
| 2023-12-08 | -57.40 | $39.36 | 1.0M |
| 2023-12-07 | -64.08 | $38.69 | 2.0M |
| 2023-12-06 | -26.06 | $42.47 | 751800 |
| 2023-12-05 | -10.26 | $44.04 | 629800 |
| 2023-12-04 | -6.65 | $44.25 | 783800 |
| 2023-12-01 | -6.41 | $43.74 | 766400 |
| 2023-11-30 | -21.27 | $42.36 | 959000 |
| 2023-11-29 | -22.64 | $41.65 | 1.3M |
| 2023-11-28 | -15.31 | $42.23 | 1.1M |
| 2023-11-27 | -1.33 | $44.14 | 935200 |
| 2023-11-24 | -1.96 | $44.05 | 502300 |
| 2023-11-22 | -6.28 | $42.30 | 820200 |
| 2023-11-21 | -8.65 | $41.99 | 760400 |
| 2023-11-20 | -3.06 | $42.72 | 1.7M |
| 2023-11-17 | -7.69 | $39.09 | 1.2M |
| 2023-11-16 | -18.00 | $37.37 | 466900 |
| 2023-11-15 | -19.62 | $37.21 | 785000 |
| 2023-11-14 | -21.74 | $37.00 | 885000 |
| 2023-11-13 | -18.50 | $37.32 | 988500 |
| 2023-11-10 | -29.93 | $36.19 | 712000 |
| 2023-11-09 | -38.12 | $35.38 | 554800 |
| 2023-11-08 | -33.87 | $35.80 | 865500 |
| 2023-11-07 | -21.94 | $36.98 | 945700 |
| 2023-11-06 | -14.46 | $37.72 | 1.4M |
| 2023-11-03 | -10.46 | $38.07 | 1.5M |
| 2023-11-02 | -3.22 | $38.79 | 1.9M |
| 2023-11-01 | -5.44 | $34.77 | 1.4M |
| 2023-10-31 | -1.84 | $31.97 | 850400 |
| 2023-10-30 | -26.42 | $30.37 | 650500 |
| 2023-10-27 | -8.76 | $31.52 | 488400 |
| 2023-10-26 | -5.22 | $31.75 | 1.1M |
| 2023-10-25 | -13.36 | $31.22 | 684600 |
| 2023-10-24 | -14.29 | $31.16 | 695600 |
| 2023-10-23 | -25.96 | $30.40 | 724600 |
| 2023-10-20 | -31.34 | $30.05 | 753400 |
| 2023-10-19 | -37.94 | $29.62 | 870600 |
| 2023-10-18 | -14.44 | $31.15 | 1.2M |
| 2023-10-17 | -15.67 | $31.07 | 742600 |
| 2023-10-16 | -17.05 | $30.98 | 729500 |
| 2023-10-13 | -15.78 | $30.49 | 559900 |
| 2023-10-12 | -17.32 | $30.40 | 639300 |
| 2023-10-11 | -6.74 | $30.84 | 517800 |
| 2023-10-10 | -9.93 | $30.66 | 920600 |
| 2023-10-09 | -13.06 | $29.64 | 880200 |
| 2023-10-06 | -25.48 | $29.06 | 872600 |
| 2023-10-05 | -44.75 | $28.16 | 770000 |
| 2023-10-04 | -73.45 | $26.82 | 1.0M |
| 2023-10-03 | -89.45 | $26.69 | 1.4M |
| 2023-10-02 | -42.66 | $28.74 | 1.9M |
| 2023-09-29 | -33.08 | $28.73 | 889000 |
| 2023-09-28 | -15.65 | $29.25 | 738000 |
| 2023-09-27 | -18.64 | $29.06 | 493400 |
| 2023-09-26 | -16.50 | $29.17 | 769500 |
| 2023-09-25 | -3.97 | $29.47 | 775400 |
| 2023-09-22 | -4.67 | $29.38 | 1.1M |
| 2023-09-21 | -13.72 | $28.14 | 693600 |
| 2023-09-20 | -26.93 | $27.61 | 669800 |
| 2023-09-19 | -31.92 | $27.41 | 693100 |
| 2023-09-18 | -16.96 | $28.01 | 847200 |
| 2023-09-15 | -31.19 | $27.28 | 1.2M |
| 2023-09-14 | -27.88 | $27.43 | 706000 |
| 2023-09-13 | -29.65 | $27.35 | 643600 |
| 2023-09-12 | -19.69 | $27.80 | 659100 |
| 2023-09-11 | -9.49 | $28.08 | 695700 |
| 2023-09-08 | -12.27 | $27.96 | 568600 |
| 2023-09-07 | -3.70 | $28.33 | 599300 |
| 2023-09-06 | -13.69 | $27.70 | 426600 |
| 2023-09-05 | -36.98 | $27.34 | 588700 |
| 2023-09-01 | -41.95 | $27.09 | 674200 |
| 2023-08-31 | -67.59 | $25.80 | 492200 |
| 2023-08-30 | -77.53 | $25.30 | 388100 |
| 2023-08-29 | -76.79 | $25.37 | 238300 |
| 2023-08-28 | -81.99 | $25.22 | 302700 |
| 2023-08-25 | -86.66 | $24.96 | 287500 |
| 2023-08-24 | -82.43 | $25.21 | 434800 |
| 2023-08-23 | -73.14 | $25.76 | 425200 |
| 2023-08-22 | -74.66 | $25.67 | 451600 |
| 2023-08-21 | -86.49 | $24.97 | 530000 |
| 2023-08-18 | -92.57 | $24.61 | 456000 |
| 2023-08-17 | -94.80 | $24.62 | 350300 |
| 2023-08-16 | -94.11 | $24.66 | 526800 |
| 2023-08-15 | -77.64 | $25.61 | 770600 |
| 2023-08-14 | -91.33 | $24.82 | 1.1M |
| 2023-08-11 | -80.87 | $25.44 | 912100 |
| 2023-08-10 | -66.04 | $26.24 | 784500 |
| 2023-08-09 | -42.20 | $27.63 | 1.0M |
| 2023-08-08 | -29.67 | $28.36 | 899000 |
| 2023-08-07 | -15.95 | $29.16 | 1.0M |
| 2023-08-04 | -30.19 | $28.33 | 863300 |
| 2023-08-03 | -36.71 | $27.95 | 897600 |
| 2023-08-02 | -32.08 | $28.22 | 1.3M |
| 2023-08-01 | -9.43 | $29.54 | 1.1M |
| 2023-07-31 | -6.00 | $29.74 | 824300 |
| 2023-07-28 | -3.33 | $29.19 | 875300 |
| 2023-07-27 | -16.03 | $28.24 | 1.0M |
| 2023-07-26 | -6.14 | $27.57 | 467000 |
| 2023-07-25 | -11.76 | $27.35 | 499900 |
| 2023-07-24 | -0.31 | $27.16 | 980000 |
| 2023-07-21 | -34.80 | $25.68 | 525500 |
| 2023-07-20 | -16.85 | $26.17 | 514500 |
| 2023-07-19 | -16.48 | $26.18 | 519000 |
| 2023-07-18 | -62.27 | $24.93 | 339700 |
| 2023-07-17 | -70.70 | $24.70 | 321000 |
| 2023-07-14 | -76.92 | $24.53 | 668000 |
| 2023-07-13 | -34.07 | $25.70 | 376900 |
| 2023-07-12 | -31.46 | $25.68 | 330900 |
| 2023-07-11 | -21.21 | $25.93 | 470800 |
| 2023-07-10 | -27.46 | $25.71 | 421600 |
| 2023-07-07 | -12.24 | $26.22 | 375000 |
| 2023-07-06 | -25.99 | $25.71 | 456600 |
| 2023-07-05 | -13.97 | $26.07 | 477800 |
| 2023-07-03 | -10.70 | $25.96 | 264600 |
| 2023-06-30 | -8.73 | $25.65 | 491100 |
| 2023-06-29 | -8.60 | $25.17 | 402200 |
| 2023-06-28 | -33.33 | $24.40 | 399100 |
| 2023-06-27 | -46.07 | $24.06 | 391200 |
| 2023-06-26 | -47.94 | $24.01 | 419300 |
| 2023-06-23 | -47.28 | $24.17 | 1.3M |
| 2023-06-22 | -13.78 | $25.13 | 351900 |
| 2023-06-21 | -23.40 | $24.83 | 525500 |
| 2023-06-20 | -39.74 | $24.32 | 431500 |
| 2023-06-16 | -34.94 | $24.47 | 899700 |
| 2023-06-15 | -18.64 | $24.85 | 386800 |
| 2023-06-14 | -26.51 | $24.46 | 499200 |
| 2023-06-13 | -31.79 | $24.19 | 583800 |
| 2023-06-12 | -50.12 | $23.40 | 481600 |
| 2023-06-09 | -44.55 | $23.64 | 381100 |
| 2023-06-08 | -48.72 | $23.46 | 464400 |
| 2023-06-07 | -45.17 | $23.55 | 418700 |
| 2023-06-06 | -53.03 | $23.20 | 509600 |
| 2023-06-05 | -48.76 | $23.39 | 415100 |
| 2023-06-02 | -32.96 | $24.08 | 446600 |
| 2023-06-01 | -34.97 | $23.99 | 449400 |
| 2023-05-31 | -55.23 | $23.08 | 762100 |
| 2023-05-30 | -48.24 | $23.37 | 482500 |
| 2023-05-26 | -28.19 | $24.28 | 462500 |
| 2023-05-25 | -27.09 | $24.33 | 803600 |
| 2023-05-24 | -32.35 | $23.32 | 714400 |
| 2023-05-23 | -16.76 | $23.85 | 554900 |
| 2023-05-22 | -9.71 | $24.09 | 659600 |
| 2023-05-19 | -7.05 | $23.79 | 713200 |
| 2023-05-18 | -22.51 | $22.50 | 510800 |
| 2023-05-17 | -52.36 | $21.93 | 471900 |
| 2023-05-16 | -86.91 | $21.27 | 352000 |
| 2023-05-15 | -59.69 | $21.79 | 403000 |
| 2023-05-12 | -59.69 | $21.79 | 365800 |
| 2023-05-11 | -52.88 | $21.92 | 495800 |
| 2023-05-10 | -46.88 | $21.88 | 388500 |
| 2023-05-09 | -52.35 | $21.48 | 763700 |
| 2023-05-08 | -18.48 | $22.25 | 1.1M |
| 2023-05-05 | -49.46 | $21.11 | 768100 |
| 2023-05-04 | -27.99 | $21.90 | 825300 |
| 2023-05-03 | -25.82 | $21.98 | 896900 |
| 2023-05-02 | -28.53 | $21.88 | 1.0M |
| 2023-05-01 | -15.49 | $22.36 | 1.4M |
| 2023-04-28 | -9.45 | $22.22 | 870200 |
| 2023-04-27 | -17.72 | $21.94 | 481100 |
| 2023-04-26 | -27.33 | $21.62 | 418200 |
| 2023-04-25 | -29.43 | $21.55 | 354300 |
| 2023-04-24 | -5.71 | $22.34 | 310400 |
| 2023-04-21 | -19.52 | $21.88 | 352000 |
| 2023-04-20 | -25.23 | $21.69 | 428000 |
| 2023-04-19 | -29.13 | $21.56 | 521100 |
| 2023-04-18 | -3.00 | $22.43 | 323900 |
| 2023-04-17 | -2.77 | $22.36 | 478800 |
| 2023-04-14 | -13.03 | $21.66 | 424900 |
| 2023-04-13 | -28.17 | $21.23 | 584000 |
| 2023-04-12 | -45.07 | $20.75 | 464800 |
| 2023-04-11 | -66.20 | $20.15 | 663100 |
| 2023-04-10 | -78.87 | $19.79 | 620900 |
| 2023-04-06 | -84.92 | $19.65 | 331200 |
| 2023-04-05 | -76.22 | $20.02 | 686400 |
| 2023-04-04 | -76.22 | $20.02 | 562900 |
| 2023-04-03 | -81.95 | $19.82 | 520800 |
| 2023-03-31 | -78.51 | $19.94 | 749900 |
| 2023-03-30 | -90.54 | $19.52 | 862800 |
| 2023-03-29 | -60.17 | $20.58 | 419500 |
| 2023-03-28 | -56.70 | $20.74 | 402300 |
| 2023-03-27 | -56.70 | $20.74 | 491000 |
| 2023-03-24 | -58.94 | $20.66 | 408500 |
| 2023-03-23 | -58.94 | $20.66 | 574800 |
| 2023-03-22 | -35.75 | $21.49 | 498000 |
| 2023-03-21 | -26.82 | $21.81 | 585800 |
| 2023-03-20 | -63.69 | $20.49 | 496600 |
| 2023-03-17 | -90.78 | $19.52 | 909400 |
| 2023-03-16 | -72.62 | $20.25 | 591500 |
| 2023-03-15 | -80.00 | $20.09 | 848000 |
| 2023-03-14 | -46.44 | $21.53 | 535800 |
| 2023-03-13 | -83.87 | $20.65 | 791500 |
| 2023-03-10 | -94.58 | $21.24 | 622400 |
| 2023-03-09 | -63.68 | $22.09 | 488100 |
| 2023-03-08 | -47.09 | $22.46 | 514800 |
| 2023-03-07 | -65.02 | $22.06 | 558900 |
| 2023-03-06 | -61.06 | $22.13 | 625800 |
| 2023-03-03 | -45.13 | $22.49 | 500900 |
| 2023-03-02 | -53.98 | $22.29 | 559500 |
| 2023-03-01 | -27.86 | $22.56 | 494600 |
| 2023-02-28 | -34.98 | $21.95 | 1.4M |
| 2023-02-27 | -26.29 | $22.19 | 526500 |
| 2023-02-24 | -31.09 | $21.89 | 558200 |
| 2023-02-23 | -21.64 | $22.27 | 540600 |
| 2023-02-22 | -32.96 | $21.47 | 616900 |
| 2023-02-21 | -22.97 | $21.93 | 822000 |
| 2023-02-17 | -26.45 | $21.69 | 605900 |
| 2023-02-16 | -19.04 | $22.20 | 616300 |
| 2023-02-15 | -18.17 | $22.26 | 616200 |
| 2023-02-14 | -19.62 | $22.16 | 915100 |
| 2023-02-13 | -2.47 | $23.34 | 1.5M |
| 2023-02-10 | -8.70 | $22.51 | 661500 |
| 2023-02-09 | -11.02 | $22.36 | 647700 |
| 2023-02-08 | -15.42 | $22.06 | 550000 |
| 2023-02-07 | -15.83 | $21.97 | 680300 |
| 2023-02-06 | -19.14 | $21.74 | 923000 |
| 2023-02-03 | -11.59 | $22.26 | 1.2M |
| 2023-02-02 | -5.45 | $22.06 | 915000 |
| 2023-02-01 | -2.77 | $22.12 | 2.1M |
| 2023-01-31 | -3.35 | $19.85 | 525600 |
| 2023-01-30 | -11.96 | $19.49 | 659300 |
| 2023-01-27 | -15.52 | $18.64 | 525100 |
| 2023-01-26 | -32.89 | $18.32 | 544100 |
| 2023-01-25 | -44.28 | $18.05 | 435400 |
| 2023-01-24 | -51.74 | $17.75 | 446700 |
| 2023-01-23 | -42.04 | $18.14 | 360400 |
| 2023-01-20 | -35.22 | $18.44 | 374600 |
| 2023-01-19 | -46.06 | $18.00 | 854600 |
| 2023-01-18 | -61.82 | $17.36 | 726200 |
| 2023-01-17 | -46.55 | $17.98 | 464400 |
| 2023-01-13 | -50.25 | $17.83 | 396000 |
| 2023-01-12 | -67.53 | $17.31 | 420200 |
| 2023-01-11 | -77.92 | $16.83 | 470800 |
| 2023-01-10 | -87.23 | $16.40 | 769800 |
| 2023-01-09 | -83.33 | $16.58 | 715400 |
| 2023-01-06 | -88.10 | $16.36 | 689600 |
| 2023-01-05 | -96.75 | $15.96 | 1.1M |
| 2023-01-04 | -94.59 | $17.46 | 827100 |
| 2023-01-03 | -96.04 | $18.16 | 628000 |
| 2022-12-30 | -75.71 | $18.95 | 492800 |
| 2022-12-29 | -70.36 | $19.10 | 363200 |
| 2022-12-28 | -81.79 | $18.78 | 466500 |
| 2022-12-27 | -51.79 | $19.62 | 241800 |
| 2022-12-23 | -55.36 | $19.52 | 280800 |
| 2022-12-22 | -69.29 | $19.13 | 371000 |
| 2022-12-21 | -48.57 | $19.71 | 299900 |
| 2022-12-20 | -58.21 | $19.44 | 287600 |
| 2022-12-19 | -71.43 | $19.07 | 484300 |
| 2022-12-16 | -67.86 | $19.17 | 893500 |
| 2022-12-15 | -66.43 | $19.21 | 388700 |
| 2022-12-14 | -63.93 | $19.28 | 622200 |
| 2022-12-13 | -26.07 | $20.34 | 752800 |
| 2022-12-12 | -69.64 | $19.12 | 514100 |
| 2022-12-09 | -89.90 | $18.49 | 684300 |
| 2022-12-08 | -72.43 | $18.60 | 459400 |
| 2022-12-07 | -72.43 | $18.60 | 578000 |
| 2022-12-06 | -64.52 | $18.87 | 651600 |
| 2022-12-05 | -45.16 | $19.53 | 721600 |
| 2022-12-02 | -1.05 | $20.49 | 412000 |
| 2022-12-01 | -7.56 | $19.86 | 520500 |
| 2022-11-30 | -16.20 | $19.47 | 1.0M |
| 2022-11-29 | -9.43 | $19.58 | 740600 |
| 2022-11-28 | -37.33 | $18.87 | 346300 |
| 2022-11-25 | -12.59 | $19.36 | 173200 |
| 2022-11-23 | -7.64 | $19.47 | 365100 |
| 2022-11-22 | -3.04 | $19.60 | 445800 |
| 2022-11-21 | -9.89 | $19.30 | 417700 |
| 2022-11-18 | -13.33 | $19.13 | 397900 |
| 2022-11-17 | -7.86 | $19.35 | 411000 |
| 2022-11-16 | -23.08 | $18.71 | 394300 |
| 2022-11-15 | -9.86 | $19.26 | 606500 |
| 2022-11-14 | -23.15 | $18.67 | 601700 |
| 2022-11-11 | -23.54 | $18.62 | 431100 |
| 2022-11-10 | -29.61 | $18.21 | 712200 |
| 2022-11-09 | -34.99 | $17.84 | 618500 |
| 2022-11-08 | -14.99 | $18.82 | 715300 |
| 2022-11-07 | -11.46 | $19.01 | 598800 |
| 2022-11-04 | -14.24 | $18.85 | 837600 |
| 2022-11-03 | -4.17 | $19.43 | 1.1M |
| 2022-11-02 | -11.01 | $18.84 | 1.1M |
| 2022-11-01 | -2.92 | $18.57 | 920200 |
| 2022-10-31 | -4.52 | $18.07 | 740600 |
| 2022-10-28 | 0.00 | $17.57 | 776100 |
| 2022-10-27 | -8.75 | $16.98 | 633100 |
| 2022-10-26 | -16.41 | $16.20 | 333600 |
| 2022-10-25 | -0.64 | $16.49 | 498300 |
| 2022-10-24 | -2.51 | $16.02 | 431000 |
| 2022-10-21 | -6.25 | $15.76 | 303900 |
| 2022-10-20 | -10.67 | $15.58 | 432400 |
| 2022-10-19 | -5.00 | $15.75 | 434100 |
| 2022-10-18 | -4.79 | $15.68 | 394800 |
| 2022-10-17 | -1.87 | $15.53 | 440800 |
| 2022-10-14 | -5.50 | $14.96 | 368100 |
| 2022-10-13 | -0.97 | $14.95 | 435100 |
| 2022-10-12 | -17.77 | $14.52 | 307200 |
| 2022-10-11 | -44.62 | $14.29 | 288800 |
| 2022-10-10 | -45.42 | $14.27 | 327300 |
| 2022-10-07 | -35.86 | $14.51 | 621900 |
| 2022-10-06 | -35.86 | $14.51 | 455500 |
| 2022-10-05 | -45.02 | $14.28 | 360900 |
| 2022-10-04 | -41.83 | $14.36 | 517700 |
| 2022-10-03 | -59.76 | $13.91 | 734400 |
| 2022-09-30 | -73.31 | $13.57 | 565300 |
| 2022-09-29 | -70.92 | $13.63 | 756400 |
| 2022-09-28 | -49.00 | $14.18 | 665700 |
| 2022-09-27 | -73.52 | $13.57 | 556700 |
| 2022-09-26 | -96.23 | $13.02 | 625000 |
| 2022-09-23 | -94.65 | $13.07 | 1.1M |
| 2022-09-22 | -53.57 | $14.73 | 681900 |
| 2022-09-21 | -69.84 | $14.32 | 492400 |
| 2022-09-20 | -75.00 | $14.19 | 469100 |
| 2022-09-19 | -72.22 | $14.26 | 413000 |
| 2022-09-16 | -84.80 | $13.96 | 1.4M |
| 2022-09-15 | -54.00 | $14.73 | 455300 |
| 2022-09-14 | -45.20 | $14.95 | 540700 |
| 2022-09-13 | -58.00 | $14.63 | 487200 |
| 2022-09-12 | -52.00 | $14.78 | 498000 |
| 2022-09-09 | -62.40 | $14.52 | 450900 |
| 2022-09-08 | -93.42 | $13.79 | 451800 |
| 2022-09-07 | -88.09 | $13.96 | 771400 |
| 2022-09-06 | -74.25 | $14.55 | 753400 |
| 2022-09-02 | -73.91 | $14.56 | 461400 |
| 2022-09-01 | -90.97 | $14.05 | 543600 |
| 2022-08-31 | -74.25 | $14.55 | 745400 |
| 2022-08-30 | -92.77 | $14.12 | 1.1M |
| 2022-08-29 | -66.15 | $15.48 | 933300 |
| 2022-08-26 | -67.31 | $15.45 | 339800 |
| 2022-08-25 | -70.77 | $15.36 | 389000 |
| 2022-08-24 | -76.92 | $15.20 | 400700 |
| 2022-08-23 | -70.38 | $15.37 | 532500 |
| 2022-08-22 | -67.69 | $15.44 | 509300 |
| 2022-08-19 | -81.15 | $15.09 | 479900 |
| 2022-08-18 | -61.92 | $15.59 | 405500 |
| 2022-08-17 | -82.69 | $15.05 | 527000 |
| 2022-08-16 | -92.69 | $14.79 | 664100 |
| 2022-08-15 | -71.54 | $15.34 | 703200 |
| 2022-08-12 | -81.28 | $15.42 | 751400 |
| 2022-08-11 | -20.63 | $16.68 | 751200 |
| 2022-08-10 | -29.62 | $16.35 | 783100 |
| 2022-08-09 | -24.25 | $16.47 | 742100 |
| 2022-08-08 | -41.10 | $15.93 | 611900 |
| 2022-08-05 | -48.54 | $15.70 | 491300 |
| 2022-08-04 | -61.17 | $15.31 | 757800 |
| 2022-08-03 | -32.04 | $16.21 | 621800 |
| 2022-08-02 | -7.56 | $16.78 | 539100 |
| 2022-08-01 | -14.58 | $16.41 | 566800 |
| 2022-07-29 | -23.03 | $16.12 | 495200 |
| 2022-07-28 | -28.57 | $15.93 | 574800 |
| 2022-07-27 | -14.29 | $16.42 | 525400 |
| 2022-07-26 | -13.12 | $16.46 | 626900 |
| 2022-07-25 | -2.07 | $16.32 | 336300 |
| 2022-07-22 | -22.76 | $15.72 | 373800 |
| 2022-07-21 | -3.79 | $16.27 | 315700 |
| 2022-07-20 | -1.72 | $16.33 | 316800 |
| 2022-07-19 | -5.86 | $16.21 | 538900 |
| 2022-07-18 | -8.03 | $15.77 | 579900 |
| 2022-07-15 | -22.17 | $15.27 | 285800 |
| 2022-07-14 | -44.94 | $14.84 | 378200 |
| 2022-07-13 | -52.52 | $14.80 | 373000 |
| 2022-07-12 | -72.58 | $14.30 | 384500 |
| 2022-07-11 | -69.03 | $14.57 | 239400 |
| 2022-07-08 | -71.11 | $14.65 | 293700 |
| 2022-07-07 | -77.61 | $14.53 | 533300 |
| 2022-07-06 | -91.13 | $13.92 | 562600 |
| 2022-07-05 | -85.37 | $14.53 | 567200 |
| 2022-07-01 | -75.98 | $14.96 | 399400 |
| 2022-06-30 | -70.74 | $15.20 | 410000 |
| 2022-06-29 | -68.56 | $15.30 | 510700 |
| 2022-06-28 | -65.50 | $15.44 | 343000 |
| 2022-06-27 | -67.03 | $15.37 | 494900 |
| 2022-06-24 | -81.88 | $14.69 | 848900 |
| 2022-06-23 | -96.94 | $14.00 | 764300 |
| 2022-06-22 | -84.49 | $14.79 | 644200 |
| 2022-06-21 | -68.75 | $15.47 | 565600 |
| 2022-06-17 | -92.82 | $14.43 | 1.5M |
| 2022-06-16 | -94.96 | $15.05 | 672100 |
| 2022-06-15 | -82.80 | $15.60 | 910600 |
| 2022-06-14 | -72.59 | $15.95 | 493300 |
| 2022-06-13 | -78.72 | $15.74 | 810800 |
| 2022-06-10 | -44.63 | $16.86 | 631600 |
| 2022-06-09 | -50.57 | $16.65 | 813000 |
| 2022-06-08 | -26.94 | $17.53 | 548700 |
| 2022-06-07 | -11.11 | $18.10 | 530600 |
| 2022-06-06 | -10.28 | $18.13 | 771900 |
| 2022-06-03 | -11.94 | $18.07 | 724700 |
| 2022-06-02 | -22.78 | $17.68 | 737700 |
| 2022-06-01 | -11.39 | $18.09 | 937400 |
| 2022-05-31 | -39.06 | $17.00 | 1.3M |
| 2022-05-27 | -38.59 | $16.86 | 659600 |
| 2022-05-26 | -52.24 | $16.28 | 685700 |
| 2022-05-25 | -44.94 | $16.59 | 440000 |
| 2022-05-24 | -58.35 | $16.02 | 436300 |
| 2022-05-23 | -56.24 | $16.02 | 691900 |
| 2022-05-20 | -57.85 | $15.81 | 462000 |
| 2022-05-19 | -62.37 | $15.60 | 643300 |
| 2022-05-18 | -68.82 | $15.30 | 727000 |
| 2022-05-17 | -63.44 | $15.55 | 786100 |
| 2022-05-16 | -52.26 | $16.07 | 868700 |
| 2022-05-13 | -67.53 | $15.36 | 1.2M |
| 2022-05-12 | -16.56 | $17.73 | 1.3M |
| 2022-05-11 | -12.90 | $17.90 | 862200 |
| 2022-05-10 | -0.46 | $18.15 | 1.6M |
| 2022-05-09 | -19.52 | $16.86 | 1.4M |
| 2022-05-06 | -7.22 | $17.32 | 1.1M |
| 2022-05-05 | -4.48 | $17.26 | 1.5M |
| 2022-05-04 | -32.77 | $15.43 | 367400 |
| 2022-05-03 | -49.36 | $15.04 | 303800 |
| 2022-05-02 | -68.09 | $14.60 | 423200 |
| 2022-04-29 | -62.98 | $14.72 | 307800 |
| 2022-04-28 | -39.57 | $15.27 | 528700 |
| 2022-04-27 | -57.87 | $14.84 | 600800 |
| 2022-04-26 | -77.12 | $14.38 | 534000 |
| 2022-04-25 | -84.75 | $14.20 | 755400 |
| 2022-04-22 | -56.78 | $14.86 | 515000 |
| 2022-04-21 | -45.91 | $15.02 | 559700 |
| 2022-04-20 | -18.38 | $15.70 | 469900 |
| 2022-04-19 | -19.57 | $15.66 | 597800 |
| 2022-04-18 | -6.52 | $16.02 | 640600 |
| 2022-04-14 | -10.11 | $15.77 | 431500 |
| 2022-04-13 | -5.42 | $15.55 | 648600 |
| 2022-04-12 | -9.06 | $15.44 | 581400 |
| 2022-04-11 | -15.63 | $15.18 | 767500 |
| 2022-04-08 | -9.03 | $15.37 | 867200 |
| 2022-04-07 | -17.67 | $15.08 | 853400 |
| 2022-04-06 | -26.15 | $14.84 | 1.3M |
| 2022-04-05 | -11.01 | $14.77 | 726500 |
| 2022-04-04 | -29.07 | $14.36 | 550900 |
| 2022-04-01 | -12.33 | $14.74 | 561700 |
| 2022-03-31 | -23.35 | $14.49 | 702100 |
| 2022-03-30 | -35.68 | $14.21 | 381800 |
| 2022-03-29 | -40.09 | $14.11 | 933600 |
| 2022-03-28 | -16.30 | $14.65 | 567600 |
| 2022-03-25 | -7.05 | $14.86 | 847200 |
| 2022-03-24 | -43.81 | $14.02 | 347500 |
| 2022-03-23 | -57.52 | $13.71 | 285600 |
| 2022-03-22 | -65.04 | $13.54 | 567700 |
| 2022-03-21 | -44.08 | $13.93 | 478600 |
| 2022-03-18 | -54.58 | $13.64 | 877500 |
| 2022-03-17 | -47.41 | $13.82 | 284000 |
| 2022-03-16 | -58.57 | $13.54 | 375300 |
| 2022-03-15 | -76.05 | $13.01 | 521300 |
| 2022-03-14 | -61.36 | $13.39 | 336200 |
| 2022-03-11 | -39.02 | $13.98 | 312300 |
| 2022-03-10 | -30.94 | $14.19 | 357400 |
| 2022-03-09 | -39.48 | $13.94 | 418800 |
| 2022-03-08 | -25.18 | $14.32 | 652100 |
| 2022-03-07 | -17.92 | $14.46 | 841500 |
| 2022-03-04 | -6.37 | $14.29 | 861100 |
| 2022-03-03 | -11.31 | $14.14 | 283900 |
| 2022-03-02 | -3.38 | $14.28 | 524200 |
| 2022-03-01 | -3.39 | $13.99 | 398200 |
| 2022-02-28 | -11.34 | $13.78 | 490600 |
| 2022-02-25 | -3.08 | $13.51 | 299400 |
| 2022-02-24 | -0.65 | $13.16 | 455100 |
| 2022-02-23 | -9.46 | $12.93 | 303000 |
| 2022-02-22 | -20.74 | $12.68 | 503400 |
| 2022-02-18 | -21.30 | $12.58 | 280200 |
| 2022-02-17 | -14.78 | $12.73 | 305700 |
| 2022-02-16 | -4.23 | $12.81 | 258400 |
| 2022-02-15 | -22.71 | $12.54 | 296300 |
| 2022-02-14 | -36.75 | $12.56 | 329300 |
| 2022-02-11 | -33.57 | $12.65 | 234500 |
| 2022-02-10 | -40.99 | $12.44 | 298300 |
| 2022-02-09 | -55.44 | $12.45 | 390400 |
| 2022-02-08 | -57.03 | $12.39 | 417900 |
| 2022-02-07 | -45.89 | $12.81 | 584700 |
| 2022-02-04 | -56.23 | $12.42 | 618100 |
| 2022-02-03 | -62.33 | $12.19 | 448400 |
| 2022-02-02 | -62.86 | $12.17 | 400100 |
| 2022-02-01 | -63.93 | $12.13 | 411900 |
| 2022-01-31 | -70.29 | $11.89 | 435400 |
| 2022-01-28 | -66.31 | $12.04 | 278800 |
| 2022-01-27 | -64.46 | $12.11 | 431600 |
| 2022-01-26 | -74.80 | $11.72 | 390100 |
| 2022-01-25 | -63.93 | $12.13 | 527600 |
| 2022-01-24 | -82.49 | $11.43 | 602900 |
| 2022-01-21 | -99.67 | $11.55 | 522500 |
| 2022-01-20 | -98.05 | $12.02 | 579800 |
| 2022-01-19 | -92.52 | $12.56 | 489600 |
| 2022-01-18 | -57.75 | $13.05 | 492800 |
| 2022-01-14 | -42.64 | $13.44 | 255700 |
| 2022-01-13 | -45.35 | $13.37 | 548600 |
| 2022-01-12 | -9.30 | $14.30 | 531000 |
| 2022-01-11 | -2.12 | $14.27 | 788900 |
| 2022-01-10 | -16.82 | $13.74 | 555600 |
| 2022-01-07 | -8.17 | $13.87 | 463100 |
| 2022-01-06 | -27.88 | $13.46 | 403100 |
| 2022-01-05 | -20.67 | $13.61 | 484900 |
| 2022-01-04 | -17.37 | $13.53 | 614600 |
| 2022-01-03 | -22.92 | $13.07 | 325500 |
| 2021-12-31 | -44.70 | $12.69 | 162000 |
| 2021-12-30 | -45.45 | $12.68 | 226200 |
| 2021-12-29 | -34.85 | $12.82 | 142100 |
| 2021-12-28 | -38.41 | $12.75 | 147200 |
| 2021-12-27 | -41.30 | $12.71 | 162900 |
| 2021-12-23 | -44.93 | $12.66 | 163700 |
| 2021-12-22 | -25.36 | $12.93 | 288800 |
| 2021-12-21 | -55.07 | $12.52 | 222300 |
| 2021-12-20 | -73.19 | $12.27 | 393900 |
| 2021-12-17 | -52.90 | $12.55 | 1.0M |
| 2021-12-16 | -52.17 | $12.56 | 428000 |
| 2021-12-15 | -52.90 | $12.55 | 439100 |
| 2021-12-14 | -68.84 | $12.33 | 226700 |
| 2021-12-13 | -48.55 | $12.61 | 395800 |
| 2021-12-10 | -36.76 | $12.76 | 259900 |
| 2021-12-09 | -41.01 | $12.72 | 347300 |
| 2021-12-08 | -31.65 | $12.85 | 374400 |
| 2021-12-07 | -67.63 | $12.35 | 404600 |
| 2021-12-06 | -80.58 | $12.17 | 587100 |
| 2021-12-03 | -81.88 | $12.17 | 303600 |
| 2021-12-02 | -76.05 | $12.47 | 274200 |
| 2021-12-01 | -94.54 | $12.03 | 468900 |
| 2021-11-30 | -82.77 | $12.31 | 966300 |
| 2021-11-29 | -79.82 | $12.50 | 479500 |
| 2021-11-26 | -73.14 | $12.51 | 340900 |
| 2021-11-24 | -46.01 | $13.07 | 185700 |
| 2021-11-23 | -44.60 | $13.04 | 367400 |
| 2021-11-22 | -52.52 | $12.82 | 367000 |
| 2021-11-19 | -57.55 | $12.68 | 361200 |
| 2021-11-18 | -52.88 | $12.81 | 356600 |
| 2021-11-17 | -46.76 | $12.98 | 332600 |
| 2021-11-16 | -51.08 | $12.86 | 320700 |
| 2021-11-15 | -41.01 | $13.14 | 316600 |
| 2021-11-12 | -47.48 | $12.96 | 267100 |
| 2021-11-11 | -36.33 | $13.27 | 298400 |
| 2021-11-10 | -58.63 | $12.65 | 345900 |
| 2021-11-09 | -41.01 | $13.14 | 225800 |
| 2021-11-08 | -52.16 | $12.83 | 577700 |
| 2021-11-05 | -52.88 | $12.81 | 353400 |
| 2021-11-04 | -34.17 | $13.33 | 402400 |
| 2021-11-03 | -14.34 | $13.59 | 844000 |
| 2021-11-02 | -44.03 | $12.39 | 443000 |
| 2021-11-01 | -45.09 | $12.45 | 467800 |
| 2021-10-29 | -64.16 | $12.12 | 411600 |
| 2021-10-28 | -76.88 | $11.90 | 295400 |
| 2021-10-27 | -91.91 | $11.64 | 373500 |
| 2021-10-26 | -97.67 | $11.97 | 321600 |
| 2021-10-25 | -63.25 | $12.49 | 445800 |
| 2021-10-22 | -90.60 | $12.17 | 279700 |
| 2021-10-21 | -74.00 | $12.49 | 311400 |
| 2021-10-20 | -33.87 | $12.81 | 322400 |
| 2021-10-19 | -28.37 | $12.83 | 259400 |
| 2021-10-18 | -31.84 | $12.66 | 244300 |
| 2021-10-15 | -33.48 | $12.49 | 262400 |
| 2021-10-14 | -38.46 | $12.38 | 297500 |
| 2021-10-13 | -26.24 | $12.65 | 274300 |
| 2021-10-12 | -20.81 | $12.77 | 302100 |
| 2021-10-11 | -19.91 | $12.79 | 214400 |
| 2021-10-08 | -24.43 | $12.69 | 227100 |
| 2021-10-07 | -25.34 | $12.67 | 319600 |
| 2021-10-06 | -25.34 | $12.67 | 253400 |
| 2021-10-05 | -15.88 | $12.98 | 320700 |
| 2021-10-04 | -35.97 | $12.80 | 395300 |
| 2021-10-01 | -37.41 | $12.76 | 450400 |
| 2021-09-30 | -50.71 | $12.41 | 264300 |
| 2021-09-29 | -52.13 | $12.37 | 154200 |
| 2021-09-28 | -49.29 | $12.45 | 413700 |
| 2021-09-27 | -45.39 | $12.56 | 648800 |
| 2021-09-24 | -53.55 | $12.33 | 289000 |
| 2021-09-23 | -56.74 | $12.24 | 217300 |
| 2021-09-22 | -69.15 | $11.89 | 352600 |
| 2021-09-21 | -76.95 | $11.67 | 592900 |
| 2021-09-20 | -87.94 | $11.36 | 500300 |
| 2021-09-17 | -100.00 | $11.46 | 881100 |
| 2021-09-16 | -88.80 | $11.70 | 244700 |
| 2021-09-15 | -80.08 | $11.91 | 564600 |
| 2021-09-14 | -89.21 | $11.69 | 1.0M |
| 2021-09-13 | -50.21 | $12.63 | 312600 |
| 2021-09-10 | -52.70 | $12.57 | 260400 |
| 2021-09-09 | -40.25 | $12.87 | 337900 |
| 2021-09-08 | -45.23 | $12.75 | 300500 |
| 2021-09-07 | -26.14 | $13.21 | 338100 |
| 2021-09-03 | -11.62 | $13.56 | 213300 |
| 2021-09-02 | -11.62 | $13.56 | 353700 |
| 2021-09-01 | -1.44 | $13.48 | 202900 |
| 2021-08-31 | -21.15 | $13.22 | 215900 |
| 2021-08-30 | -32.60 | $12.96 | 227900 |
| 2021-08-27 | -18.06 | $13.29 | 401100 |
| 2021-08-26 | -48.02 | $12.61 | 180200 |
| 2021-08-25 | -44.49 | $12.69 | 280400 |
| 2021-08-24 | -48.02 | $12.61 | 338500 |
| 2021-08-23 | -63.44 | $12.26 | 349200 |
| 2021-08-20 | -84.58 | $11.78 | 414000 |
| 2021-08-19 | -89.43 | $11.67 | 486000 |
| 2021-08-18 | -98.05 | $11.69 | 482000 |
| 2021-08-17 | -86.93 | $11.97 | 310900 |
| 2021-08-16 | -84.51 | $11.90 | 253400 |
| 2021-08-13 | -77.00 | $12.06 | 268200 |
| 2021-08-12 | -69.95 | $12.21 | 237200 |
| 2021-08-11 | -59.62 | $12.43 | 256200 |
| 2021-08-10 | -71.83 | $12.17 | 265300 |
| 2021-08-09 | -91.08 | $11.76 | 390200 |
| 2021-08-06 | -58.22 | $12.46 | 432500 |
| 2021-08-05 | -28.17 | $13.10 | 514700 |
| 2021-08-04 | -28.17 | $13.10 | 528600 |
| 2021-08-03 | -19.40 | $13.19 | 510400 |
| 2021-08-02 | -33.63 | $13.05 | 825800 |
| 2021-07-30 | -78.54 | $12.10 | 143300 |
| 2021-07-29 | -76.43 | $12.23 | 117200 |
| 2021-07-28 | -78.93 | $12.16 | 141100 |
| 2021-07-27 | -82.51 | $12.10 | 232000 |
| 2021-07-26 | -81.51 | $12.33 | 153500 |
| 2021-07-23 | -87.83 | $12.07 | 230800 |
| 2021-07-22 | -87.83 | $12.07 | 195000 |
| 2021-07-21 | -80.78 | $12.36 | 212700 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
14.28
2026-07-17
Close Price
$41.03
Vol: 695839Average Directional Index - Detailed Analysis
Minimum
6.73
Average
20.51
Maximum
47.33
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 14.28 | $41.03 | 695839 |
| 2026-07-16 | 14.64 | $41.30 | 480900 |
| 2026-07-15 | 14.65 | $42.03 | 428497 |
| 2026-07-14 | 14.94 | $41.63 | 654187 |
| 2026-07-13 | 15.26 | $40.14 | 446941 |
| 2026-07-10 | 15.84 | $40.05 | 423500 |
| 2026-07-09 | 16.56 | $38.65 | 809103 |
| 2026-07-08 | 17.33 | $40.65 | 883553 |
| 2026-07-07 | 17.90 | $39.10 | 710572 |
| 2026-07-06 | 18.68 | $37.78 | 637108 |
| 2026-07-02 | 19.32 | $36.01 | 870383 |
| 2026-07-01 | 19.51 | $35.15 | 647312 |
| 2026-06-30 | 19.20 | $34.78 | 834394 |
| 2026-06-29 | 18.70 | $35.24 | 702754 |
| 2026-06-26 | 18.27 | $36.06 | 1.5M |
| 2026-06-25 | 17.82 | $36.95 | 840911 |
| 2026-06-24 | 17.79 | $39.92 | 612121 |
| 2026-06-23 | 18.56 | $40.60 | 1.0M |
| 2026-06-22 | 19.23 | $39.99 | 1.4M |
| 2026-06-18 | 19.98 | $39.56 | 1.3M |
| 2026-06-17 | 20.43 | $40.02 | 818200 |
| 2026-06-16 | 21.37 | $41.38 | 860807 |
| 2026-06-15 | 22.35 | $43.03 | 723000 |
| 2026-06-12 | 22.69 | $45.19 | 409973 |
| 2026-06-11 | 22.97 | $43.54 | 575538 |
| 2026-06-10 | 22.95 | $43.37 | 465311 |
| 2026-06-09 | 22.99 | $43.40 | 603316 |
| 2026-06-08 | 23.12 | $43.20 | 670560 |
| 2026-06-05 | 23.47 | $41.58 | 632722 |
| 2026-06-04 | 24.22 | $40.52 | 423874 |
| 2026-06-03 | 25.25 | $40.77 | 503400 |
| 2026-06-02 | 26.25 | $40.90 | 932000 |
| 2026-06-01 | 27.30 | $41.31 | 601621 |
| 2026-05-29 | 28.27 | $40.22 | 984317 |
| 2026-05-28 | 29.42 | $41.70 | 871625 |
| 2026-05-27 | 30.09 | $43.47 | 720402 |
| 2026-05-26 | 30.37 | $44.88 | 1.1M |
| 2026-05-22 | 29.95 | $46.46 | 892107 |
| 2026-05-21 | 29.29 | $45.83 | 918486 |
| 2026-05-20 | 28.14 | $47.72 | 1.7M |
| 2026-05-19 | 26.93 | $42.32 | 835466 |
| 2026-05-18 | 26.76 | $41.89 | 700473 |
| 2026-05-15 | 26.83 | $40.87 | 601922 |
| 2026-05-14 | 27.34 | $40.86 | 452185 |
| 2026-05-13 | 27.06 | $40.63 | 697150 |
| 2026-05-12 | 26.93 | $40.20 | 347800 |
| 2026-05-11 | 26.98 | $40.41 | 464430 |
| 2026-05-08 | 26.78 | $40.29 | 457937 |
| 2026-05-07 | 26.67 | $39.81 | 465783 |
| 2026-05-06 | 26.70 | $39.05 | 522919 |
| 2026-05-05 | 26.83 | $40.04 | 384130 |
| 2026-05-04 | 26.10 | $39.41 | 317961 |
| 2026-05-01 | 25.49 | $39.18 | 313552 |
| 2026-04-30 | 25.04 | $38.55 | 450600 |
| 2026-04-29 | 24.35 | $38.76 | 356134 |
| 2026-04-28 | 23.47 | $38.46 | 465250 |
| 2026-04-27 | 22.66 | $37.96 | 330044 |
| 2026-04-24 | 22.05 | $37.62 | 338294 |
| 2026-04-23 | 21.59 | $36.62 | 357100 |
| 2026-04-22 | 21.30 | $36.14 | 344402 |
| 2026-04-21 | 21.35 | $35.54 | 495400 |
| 2026-04-20 | 21.06 | $36.88 | 505425 |
| 2026-04-17 | 20.93 | $36.26 | 689000 |
| 2026-04-16 | 20.94 | $35.22 | 550466 |
| 2026-04-15 | 21.29 | $35.62 | 590636 |
| 2026-04-14 | 21.45 | $34.59 | 480844 |
| 2026-04-13 | 21.63 | $35.48 | 414810 |
| 2026-04-10 | 21.69 | $34.61 | 413137 |
| 2026-04-09 | 22.03 | $34.93 | 481545 |
| 2026-04-08 | 22.02 | $35.00 | 456524 |
| 2026-04-07 | 22.24 | $34.09 | 333024 |
| 2026-04-06 | 22.59 | $34.50 | 260970 |
| 2026-04-02 | 22.83 | $34.62 | 473500 |
| 2026-04-01 | 23.08 | $33.62 | 310757 |
| 2026-03-31 | 23.62 | $34.20 | 384626 |
| 2026-03-30 | 24.20 | $33.19 | 307574 |
| 2026-03-27 | 24.99 | $33.35 | 286100 |
| 2026-03-26 | 25.66 | $33.33 | 468500 |
| 2026-03-25 | 26.28 | $33.76 | 567120 |
| 2026-03-24 | 26.84 | $34.59 | 492838 |
| 2026-03-23 | 27.39 | $33.33 | 536500 |
| 2026-03-20 | 28.30 | $32.80 | 812307 |
| 2026-03-19 | 29.01 | $33.79 | 572811 |
| 2026-03-18 | 29.78 | $32.80 | 662739 |
| 2026-03-17 | 30.88 | $31.76 | 547100 |
| 2026-03-16 | 32.38 | $31.07 | 696428 |
| 2026-03-13 | 33.92 | $29.15 | 511242 |
| 2026-03-12 | 35.06 | $29.98 | 796137 |
| 2026-03-11 | 36.62 | $31.59 | 881441 |
| 2026-03-10 | 38.41 | $34.57 | 467000 |
| 2026-03-09 | 38.92 | $34.34 | 659900 |
| 2026-03-06 | 39.68 | $34.08 | 1.0M |
| 2026-03-05 | 40.37 | $35.55 | 691114 |
| 2026-03-04 | 40.15 | $37.24 | 905400 |
| 2026-03-03 | 39.63 | $36.32 | 1.1M |
| 2026-03-02 | 39.26 | $37.64 | 464042 |
| 2026-02-27 | 38.17 | $36.99 | 547905 |
| 2026-02-26 | 37.31 | $36.70 | 422810 |
| 2026-02-25 | 36.47 | $36.16 | 451038 |
| 2026-02-24 | 35.75 | $35.14 | 570417 |
| 2026-02-23 | 35.13 | $34.65 | 399929 |
| 2026-02-20 | 34.55 | $35.52 | 386716 |
| 2026-02-19 | 33.47 | $35.16 | 382429 |
| 2026-02-18 | 32.32 | $35.40 | 914381 |
| 2026-02-17 | 31.11 | $34.18 | 662138 |
| 2026-02-13 | 30.17 | $33.46 | 648947 |
| 2026-02-12 | 29.43 | $32.18 | 461636 |
| 2026-02-11 | 28.90 | $32.58 | 411256 |
| 2026-02-10 | 28.30 | $31.60 | 439316 |
| 2026-02-09 | 27.94 | $31.82 | 476600 |
| 2026-02-06 | 27.21 | $32.35 | 1.4M |
| 2026-02-05 | 26.44 | $30.06 | 552000 |
| 2026-02-04 | 26.67 | $29.72 | 575016 |
| 2026-02-03 | 26.38 | $30.36 | 545167 |
| 2026-02-02 | 25.97 | $29.83 | 711928 |
| 2026-01-30 | 25.78 | $29.53 | 672121 |
| 2026-01-29 | 25.19 | $29.74 | 561187 |
| 2026-01-28 | 24.77 | $28.93 | 569179 |
| 2026-01-27 | 24.52 | $27.93 | 422448 |
| 2026-01-26 | 24.91 | $27.28 | 547068 |
| 2026-01-23 | 25.43 | $27.52 | 501331 |
| 2026-01-22 | 25.72 | $28.06 | 608624 |
| 2026-01-21 | 26.03 | $28.62 | 552011 |
| 2026-01-20 | 25.52 | $28.53 | 295758 |
| 2026-01-16 | 25.14 | $28.49 | 422013 |
| 2026-01-15 | 24.35 | $29.23 | 416500 |
| 2026-01-14 | 23.63 | $28.98 | 645606 |
| 2026-01-13 | 22.67 | $28.70 | 461300 |
| 2026-01-12 | 21.74 | $28.21 | 470920 |
| 2026-01-09 | 21.05 | $27.21 | 387125 |
| 2026-01-08 | 20.65 | $27.86 | 550000 |
| 2026-01-07 | 19.89 | $27.97 | 652659 |
| 2026-01-06 | 19.15 | $26.59 | 856818 |
| 2026-01-05 | 18.65 | $24.97 | 630000 |
| 2026-01-02 | 19.22 | $24.75 | 550700 |
| 2025-12-31 | 19.76 | $24.34 | 367600 |
| 2025-12-30 | 19.68 | $23.93 | 390300 |
| 2025-12-29 | 19.64 | $24.17 | 339300 |
| 2025-12-26 | 19.75 | $24.37 | 381705 |
| 2025-12-24 | 19.87 | $24.14 | 254739 |
| 2025-12-23 | 19.70 | $23.98 | 413128 |
| 2025-12-22 | 19.66 | $24.31 | 400100 |
| 2025-12-19 | 19.80 | $24.54 | 855622 |
| 2025-12-18 | 20.20 | $25.08 | 480787 |
| 2025-12-17 | 20.84 | $25.12 | 486116 |
| 2025-12-16 | 21.51 | $24.84 | 446038 |
| 2025-12-15 | 21.90 | $25.00 | 639758 |
| 2025-12-12 | 22.31 | $24.52 | 429613 |
| 2025-12-11 | 22.31 | $24.24 | 768572 |
| 2025-12-10 | 21.89 | $24.32 | 477892 |
| 2025-12-09 | 21.45 | $24.45 | 336408 |
| 2025-12-08 | 21.28 | $24.56 | 376700 |
| 2025-12-05 | 21.18 | $24.96 | 463286 |
| 2025-12-04 | 21.31 | $25.02 | 324100 |
| 2025-12-03 | 21.46 | $24.99 | 349832 |
| 2025-12-02 | 21.62 | $24.46 | 407714 |
| 2025-12-01 | 21.03 | $24.64 | 580000 |
| 2025-11-28 | 20.71 | $24.78 | 233943 |
| 2025-11-26 | 20.29 | $24.58 | 475726 |
| 2025-11-25 | 19.85 | $24.74 | 367431 |
| 2025-11-24 | 19.13 | $24.60 | 665799 |
| 2025-11-21 | 18.38 | $24.92 | 558934 |
| 2025-11-20 | 17.77 | $24.70 | 598347 |
| 2025-11-19 | 17.24 | $25.34 | 532100 |
| 2025-11-18 | 16.90 | $25.89 | 506029 |
| 2025-11-17 | 16.63 | $25.47 | 455700 |
| 2025-11-14 | 16.39 | $26.72 | 632500 |
| 2025-11-13 | 16.37 | $26.48 | 521400 |
| 2025-11-12 | 16.63 | $26.59 | 556700 |
| 2025-11-11 | 16.91 | $26.56 | 484067 |
| 2025-11-10 | 17.32 | $27.37 | 603575 |
| 2025-11-07 | 17.80 | $27.79 | 619801 |
| 2025-11-06 | 18.56 | $27.17 | 1.0M |
| 2025-11-05 | 19.38 | $29.57 | 451900 |
| 2025-11-04 | 19.56 | $29.07 | 412000 |
| 2025-11-03 | 20.03 | $29.52 | 580730 |
| 2025-10-31 | 20.19 | $28.85 | 316440 |
| 2025-10-30 | 20.72 | $28.31 | 446425 |
| 2025-10-29 | 21.40 | $28.88 | 562111 |
| 2025-10-28 | 22.06 | $28.67 | 379500 |
| 2025-10-27 | 23.13 | $27.99 | 391324 |
| 2025-10-24 | 23.94 | $27.61 | 407700 |
| 2025-10-23 | 24.80 | $28.21 | 374200 |
| 2025-10-22 | 25.52 | $27.29 | 422898 |
| 2025-10-21 | 25.66 | $26.49 | 323351 |
| 2025-10-20 | 25.60 | $27.07 | 371700 |
| 2025-10-17 | 25.69 | $26.90 | 284641 |
| 2025-10-16 | 25.42 | $26.63 | 387160 |
| 2025-10-15 | 25.15 | $26.70 | 413382 |
| 2025-10-14 | 24.64 | $26.23 | 641622 |
| 2025-10-13 | 23.53 | $26.28 | 321800 |
| 2025-10-10 | 22.58 | $26.17 | 593183 |
| 2025-10-09 | 21.58 | $27.51 | 293935 |
| 2025-10-08 | 21.01 | $27.54 | 403342 |
| 2025-10-07 | 20.19 | $27.53 | 525000 |
| 2025-10-06 | 19.36 | $28.35 | 411847 |
| 2025-10-03 | 18.90 | $28.82 | 432300 |
| 2025-10-02 | 18.70 | $28.80 | 570300 |
| 2025-10-01 | 18.39 | $29.03 | 611228 |
| 2025-09-30 | 18.30 | $29.80 | 485517 |
| 2025-09-29 | 18.50 | $30.12 | 817600 |
| 2025-09-26 | 18.72 | $31.21 | 382900 |
| 2025-09-25 | 19.32 | $31.47 | 577019 |
| 2025-09-24 | 19.85 | $31.86 | 273546 |
| 2025-09-23 | 19.89 | $32.14 | 306120 |
| 2025-09-22 | 19.93 | $31.67 | 395100 |
| 2025-09-19 | 20.33 | $31.85 | 1.0M |
| 2025-09-18 | 20.75 | $32.29 | 388100 |
| 2025-09-17 | 20.88 | $32.03 | 354475 |
| 2025-09-16 | 20.88 | $32.47 | 425900 |
| 2025-09-15 | 20.76 | $32.70 | 476702 |
| 2025-09-12 | 20.64 | $31.69 | 484200 |
| 2025-09-11 | 20.96 | $31.55 | 703400 |
| 2025-09-10 | 21.48 | $31.59 | 419626 |
| 2025-09-09 | 21.71 | $31.41 | 410149 |
| 2025-09-08 | 21.82 | $31.73 | 788736 |
| 2025-09-05 | 21.99 | $31.09 | 951933 |
| 2025-09-04 | 22.47 | $30.74 | 532608 |
| 2025-09-03 | 23.20 | $30.47 | 946310 |
| 2025-09-02 | 24.02 | $30.50 | 882712 |
| 2025-08-29 | 24.64 | $31.98 | 417818 |
| 2025-08-28 | 24.56 | $32.00 | 477439 |
| 2025-08-27 | 24.26 | $32.16 | 326895 |
| 2025-08-26 | 23.94 | $31.81 | 490427 |
| 2025-08-25 | 23.78 | $31.73 | 389300 |
| 2025-08-22 | 23.37 | $32.09 | 481800 |
| 2025-08-21 | 22.93 | $31.27 | 491000 |
| 2025-08-20 | 22.85 | $30.52 | 435100 |
| 2025-08-19 | 22.96 | $30.11 | 443500 |
| 2025-08-18 | 23.08 | $30.73 | 463900 |
| 2025-08-15 | 23.11 | $30.06 | 406800 |
| 2025-08-14 | 23.38 | $30.29 | 476600 |
| 2025-08-13 | 23.62 | $30.18 | 536300 |
| 2025-08-12 | 24.02 | $30.34 | 481900 |
| 2025-08-11 | 24.44 | $30.39 | 643100 |
| 2025-08-08 | 24.72 | $30.72 | 855400 |
| 2025-08-07 | 24.83 | $30.37 | 553800 |
| 2025-08-06 | 25.14 | $30.58 | 694700 |
| 2025-08-05 | 25.20 | $30.76 | 1.2M |
| 2025-08-04 | 25.30 | $28.83 | 972300 |
| 2025-08-01 | 26.20 | $27.08 | 1.5M |
| 2025-07-31 | 27.32 | $28.79 | 724600 |
| 2025-07-30 | 27.51 | $29.46 | 528200 |
| 2025-07-29 | 26.98 | $29.71 | 396500 |
| 2025-07-28 | 26.24 | $29.93 | 480200 |
| 2025-07-25 | 25.47 | $28.98 | 292500 |
| 2025-07-24 | 24.95 | $29.53 | 397500 |
| 2025-07-23 | 24.15 | $29.60 | 475000 |
| 2025-07-22 | 23.36 | $28.66 | 413600 |
| 2025-07-21 | 22.86 | $28.04 | 344200 |
| 2025-07-18 | 22.45 | $28.51 | 560400 |
| 2025-07-17 | 21.60 | $28.68 | 599400 |
| 2025-07-16 | 20.75 | $27.87 | 446200 |
| 2025-07-15 | 20.05 | $28.03 | 554700 |
| 2025-07-14 | 19.15 | $28.38 | 953400 |
| 2025-07-11 | 18.20 | $28.92 | 1.1M |
| 2025-07-10 | 16.94 | $27.73 | 681100 |
| 2025-07-09 | 16.13 | $26.55 | 644400 |
| 2025-07-08 | 15.78 | $26.36 | 494900 |
| 2025-07-07 | 15.28 | $26.49 | 589900 |
| 2025-07-03 | 14.76 | $25.96 | 242000 |
| 2025-07-02 | 14.55 | $25.76 | 507200 |
| 2025-07-01 | 14.41 | $24.60 | 602500 |
| 2025-06-30 | 14.69 | $24.38 | 455000 |
| 2025-06-27 | 15.11 | $24.98 | 1.1M |
| 2025-06-26 | 15.32 | $25.24 | 511800 |
| 2025-06-25 | 15.26 | $25.31 | 485000 |
| 2025-06-24 | 15.20 | $24.57 | 614100 |
| 2025-06-23 | 15.51 | $24.95 | 766500 |
| 2025-06-20 | 15.19 | $25.56 | 909700 |
| 2025-06-18 | 14.36 | $25.75 | 636300 |
| 2025-06-17 | 13.60 | $25.75 | 866900 |
| 2025-06-16 | 12.80 | $25.03 | 664600 |
| 2025-06-13 | 12.13 | $25.05 | 1.2M |
| 2025-06-12 | 11.60 | $23.70 | 502900 |
| 2025-06-11 | 11.79 | $23.11 | 466800 |
| 2025-06-10 | 12.32 | $22.57 | 475400 |
| 2025-06-09 | 12.89 | $22.31 | 647000 |
| 2025-06-06 | 13.34 | $22.50 | 464300 |
| 2025-06-05 | 13.82 | $22.30 | 729700 |
| 2025-06-04 | 14.09 | $21.80 | 430900 |
| 2025-06-03 | 14.24 | $21.79 | 622700 |
| 2025-06-02 | 14.11 | $21.31 | 590700 |
| 2025-05-30 | 14.24 | $21.41 | 921900 |
| 2025-05-29 | 14.38 | $21.71 | 561600 |
| 2025-05-28 | 14.40 | $21.58 | 583600 |
| 2025-05-27 | 14.54 | $22.21 | 778900 |
| 2025-05-23 | 14.72 | $21.55 | 1.2M |
| 2025-05-22 | 14.50 | $20.20 | 1.6M |
| 2025-05-21 | 14.27 | $22.66 | 559800 |
| 2025-05-20 | 14.73 | $23.41 | 381500 |
| 2025-05-19 | 14.79 | $23.38 | 892600 |
| 2025-05-16 | 14.85 | $23.61 | 508500 |
| 2025-05-15 | 14.63 | $23.71 | 606200 |
| 2025-05-14 | 14.43 | $23.80 | 942800 |
| 2025-05-13 | 13.70 | $23.70 | 604500 |
| 2025-05-12 | 13.19 | $22.93 | 1.0M |
| 2025-05-09 | 12.86 | $22.02 | 495700 |
| 2025-05-08 | 13.05 | $21.84 | 685000 |
| 2025-05-07 | 13.34 | $21.38 | 585800 |
| 2025-05-06 | 13.76 | $21.88 | 544500 |
| 2025-05-05 | 13.81 | $21.91 | 842400 |
| 2025-05-02 | 13.73 | $22.01 | 543700 |
| 2025-05-01 | 13.84 | $21.42 | 704100 |
| 2025-04-30 | 14.21 | $21.42 | 981800 |
| 2025-04-29 | 14.68 | $21.70 | 660300 |
| 2025-04-28 | 14.98 | $21.66 | 659000 |
| 2025-04-25 | 15.11 | $22.01 | 981000 |
| 2025-04-24 | 15.25 | $20.98 | 737600 |
| 2025-04-23 | 15.99 | $20.42 | 746100 |
| 2025-04-22 | 16.66 | $20.30 | 566600 |
| 2025-04-21 | 17.37 | $20.53 | 486700 |
| 2025-04-17 | 18.12 | $20.73 | 540200 |
| 2025-04-16 | 18.90 | $20.03 | 564300 |
| 2025-04-15 | 19.46 | $19.67 | 496000 |
| 2025-04-14 | 20.00 | $20.23 | 739200 |
| 2025-04-11 | 20.74 | $20.54 | 1.2M |
| 2025-04-10 | 21.35 | $18.19 | 1.1M |
| 2025-04-09 | 20.96 | $18.83 | 1.3M |
| 2025-04-08 | 20.55 | $17.91 | 1.8M |
| 2025-04-07 | 20.24 | $19.24 | 2.3M |
| 2025-04-04 | 19.53 | $17.34 | 1.4M |
| 2025-04-03 | 17.88 | $20.12 | 892500 |
| 2025-04-02 | 17.22 | $21.81 | 425600 |
| 2025-04-01 | 17.31 | $22.12 | 462800 |
| 2025-03-31 | 17.83 | $22.34 | 596900 |
| 2025-03-28 | 18.36 | $22.50 | 456300 |
| 2025-03-27 | 19.18 | $22.43 | 396100 |
| 2025-03-26 | 20.05 | $23.12 | 464800 |
| 2025-03-25 | 20.65 | $23.14 | 744500 |
| 2025-03-24 | 21.08 | $23.50 | 820500 |
| 2025-03-21 | 21.68 | $23.03 | 4.2M |
| 2025-03-20 | 22.50 | $23.34 | 660900 |
| 2025-03-19 | 23.37 | $23.22 | 591300 |
| 2025-03-18 | 24.50 | $22.52 | 538400 |
| 2025-03-17 | 25.52 | $22.21 | 769700 |
| 2025-03-14 | 26.47 | $21.75 | 539600 |
| 2025-03-13 | 26.87 | $21.26 | 699900 |
| 2025-03-12 | 27.27 | $20.90 | 707500 |
| 2025-03-11 | 27.16 | $20.35 | 700500 |
| 2025-03-10 | 26.74 | $20.31 | 727300 |
| 2025-03-07 | 26.32 | $20.96 | 701300 |
| 2025-03-06 | 26.22 | $20.99 | 693600 |
| 2025-03-05 | 25.61 | $19.97 | 485000 |
| 2025-03-04 | 24.83 | $20.42 | 651600 |
| 2025-03-03 | 23.67 | $19.88 | 656500 |
| 2025-02-28 | 22.58 | $20.36 | 905700 |
| 2025-02-27 | 21.57 | $20.10 | 1.1M |
| 2025-02-26 | 20.46 | $20.60 | 824100 |
| 2025-02-25 | 19.51 | $21.18 | 1.1M |
| 2025-02-24 | 18.77 | $22.57 | 641000 |
| 2025-02-21 | 18.50 | $22.42 | 565000 |
| 2025-02-20 | 18.33 | $22.75 | 573500 |
| 2025-02-19 | 18.19 | $22.75 | 502500 |
| 2025-02-18 | 18.06 | $22.95 | 666300 |
| 2025-02-14 | 17.87 | $22.55 | 534600 |
| 2025-02-13 | 17.55 | $22.76 | 497400 |
| 2025-02-12 | 17.43 | $23.06 | 592000 |
| 2025-02-11 | 17.44 | $23.57 | 413900 |
| 2025-02-10 | 17.69 | $23.79 | 658200 |
| 2025-02-07 | 17.88 | $23.44 | 596000 |
| 2025-02-06 | 18.15 | $23.49 | 1.0M |
| 2025-02-05 | 18.52 | $24.87 | 897200 |
| 2025-02-04 | 19.27 | $24.99 | 1.6M |
| 2025-02-03 | 20.05 | $23.97 | 923900 |
| 2025-01-31 | 20.45 | $24.04 | 1.6M |
| 2025-01-30 | 20.73 | $25.37 | 714700 |
| 2025-01-29 | 21.67 | $24.63 | 512700 |
| 2025-01-28 | 22.17 | $24.21 | 619400 |
| 2025-01-27 | 22.65 | $24.29 | 799300 |
| 2025-01-24 | 23.16 | $23.64 | 794200 |
| 2025-01-23 | 23.51 | $24.20 | 652300 |
| 2025-01-22 | 24.17 | $23.89 | 1.1M |
| 2025-01-21 | 24.60 | $23.73 | 1.1M |
| 2025-01-17 | 25.15 | $25.20 | 652300 |
| 2025-01-16 | 26.44 | $25.40 | 738900 |
| 2025-01-15 | 27.62 | $27.03 | 616100 |
| 2025-01-14 | 27.99 | $26.86 | 700700 |
| 2025-01-13 | 28.70 | $26.47 | 680000 |
| 2025-01-10 | 29.60 | $25.97 | 753000 |
| 2025-01-08 | 30.77 | $24.90 | 688600 |
| 2025-01-07 | 32.04 | $24.97 | 684500 |
| 2025-01-06 | 33.61 | $24.39 | 808500 |
| 2025-01-03 | 35.27 | $24.91 | 564500 |
| 2025-01-02 | 36.90 | $25.36 | 713800 |
| 2024-12-31 | 38.51 | $24.37 | 487800 |
| 2024-12-30 | 39.74 | $24.01 | 569100 |
| 2024-12-27 | 40.80 | $23.91 | 478300 |
| 2024-12-26 | 41.69 | $23.97 | 683600 |
| 2024-12-24 | 42.65 | $24.35 | 402600 |
| 2024-12-23 | 43.81 | $24.08 | 740600 |
| 2024-12-20 | 44.76 | $22.97 | 3.0M |
| 2024-12-19 | 45.06 | $23.17 | 759100 |
| 2024-12-18 | 45.54 | $23.32 | 696700 |
| 2024-12-17 | 46.01 | $22.94 | 855000 |
| 2024-12-16 | 45.92 | $23.39 | 685600 |
| 2024-12-13 | 46.04 | $23.86 | 461400 |
| 2024-12-12 | 46.30 | $23.95 | 595300 |
| 2024-12-11 | 46.67 | $24.32 | 897300 |
| 2024-12-10 | 47.12 | $24.05 | 877000 |
| 2024-12-09 | 47.33 | $23.15 | 691700 |
| 2024-12-06 | 46.54 | $22.69 | 1.0M |
| 2024-12-05 | 45.70 | $23.40 | 667700 |
| 2024-12-04 | 45.00 | $23.39 | 692300 |
| 2024-12-03 | 44.29 | $24.29 | 770300 |
| 2024-12-02 | 43.66 | $24.42 | 659800 |
| 2024-11-29 | 43.03 | $24.47 | 333200 |
| 2024-11-27 | 42.39 | $24.38 | 445000 |
| 2024-11-26 | 41.76 | $24.61 | 603600 |
| 2024-11-25 | 41.21 | $25.42 | 825800 |
| 2024-11-22 | 40.73 | $25.74 | 599000 |
| 2024-11-21 | 40.29 | $25.21 | 1.2M |
| 2024-11-20 | 39.59 | $25.70 | 962700 |
| 2024-11-19 | 38.88 | $25.74 | 655200 |
| 2024-11-18 | 38.25 | $26.22 | 697200 |
| 2024-11-15 | 37.72 | $26.00 | 631100 |
| 2024-11-14 | 37.15 | $27.55 | 644700 |
| 2024-11-13 | 36.98 | $27.36 | 534500 |
| 2024-11-12 | 36.39 | $26.57 | 788700 |
| 2024-11-11 | 35.29 | $26.77 | 1.1M |
| 2024-11-08 | 34.05 | $26.86 | 1.1M |
| 2024-11-07 | 32.88 | $27.53 | 580800 |
| 2024-11-06 | 31.90 | $28.17 | 890200 |
| 2024-11-05 | 30.29 | $27.34 | 970500 |
| 2024-11-04 | 28.60 | $28.84 | 733600 |
| 2024-11-01 | 27.18 | $29.31 | 600600 |
| 2024-10-31 | 25.81 | $28.85 | 870800 |
| 2024-10-30 | 24.38 | $29.58 | 666600 |
| 2024-10-29 | 23.07 | $30.35 | 529000 |
| 2024-10-28 | 21.97 | $30.75 | 643100 |
| 2024-10-25 | 20.84 | $31.03 | 484100 |
| 2024-10-24 | 19.69 | $30.37 | 574600 |
| 2024-10-23 | 18.45 | $30.22 | 613700 |
| 2024-10-22 | 17.15 | $31.67 | 489300 |
| 2024-10-21 | 16.25 | $32.78 | 588800 |
| 2024-10-18 | 15.47 | $32.76 | 348300 |
| 2024-10-17 | 14.88 | $32.98 | 351600 |
| 2024-10-16 | 14.39 | $33.12 | 590600 |
| 2024-10-15 | 13.87 | $33.55 | 638100 |
| 2024-10-14 | 13.59 | $34.62 | 394300 |
| 2024-10-11 | 13.69 | $35.29 | 296900 |
| 2024-10-10 | 13.88 | $34.65 | 391100 |
| 2024-10-09 | 13.79 | $34.69 | 419000 |
| 2024-10-08 | 13.87 | $35.46 | 666100 |
| 2024-10-07 | 13.96 | $35.93 | 596600 |
| 2024-10-04 | 14.35 | $35.81 | 365600 |
| 2024-10-03 | 14.97 | $36.13 | 620700 |
| 2024-10-02 | 15.70 | $36.35 | 736100 |
| 2024-10-01 | 16.47 | $35.91 | 1.1M |
| 2024-09-30 | 16.93 | $34.42 | 507700 |
| 2024-09-27 | 16.34 | $33.97 | 280100 |
| 2024-09-26 | 15.61 | $33.98 | 718900 |
| 2024-09-25 | 14.84 | $33.05 | 912300 |
| 2024-09-24 | 14.02 | $34.89 | 364600 |
| 2024-09-23 | 13.79 | $34.39 | 536000 |
| 2024-09-20 | 13.50 | $34.59 | 1.7M |
| 2024-09-19 | 13.34 | $35.39 | 438800 |
| 2024-09-18 | 13.55 | $35.22 | 460900 |
| 2024-09-17 | 13.77 | $35.62 | 328000 |
| 2024-09-16 | 13.60 | $35.11 | 431300 |
| 2024-09-13 | 13.29 | $34.47 | 490600 |
| 2024-09-12 | 12.77 | $34.64 | 508100 |
| 2024-09-11 | 12.22 | $34.35 | 405100 |
| 2024-09-10 | 11.36 | $33.96 | 579100 |
| 2024-09-09 | 10.44 | $35.60 | 568300 |
| 2024-09-06 | 9.99 | $35.85 | 524900 |
| 2024-09-05 | 9.60 | $35.73 | 531800 |
| 2024-09-04 | 9.24 | $36.13 | 513900 |
| 2024-09-03 | 8.99 | $37.46 | 540200 |
| 2024-08-30 | 9.15 | $38.99 | 510300 |
| 2024-08-29 | 9.51 | $38.25 | 327000 |
| 2024-08-28 | 9.92 | $37.53 | 465100 |
| 2024-08-27 | 10.36 | $38.89 | 420000 |
| 2024-08-26 | 10.71 | $38.51 | 452600 |
| 2024-08-23 | 10.87 | $38.30 | 411300 |
| 2024-08-22 | 11.41 | $36.95 | 396100 |
| 2024-08-21 | 11.73 | $37.15 | 394200 |
| 2024-08-20 | 12.10 | $36.81 | 375000 |
| 2024-08-19 | 12.46 | $37.80 | 494400 |
| 2024-08-16 | 13.03 | $38.41 | 598200 |
| 2024-08-15 | 13.69 | $37.60 | 838200 |
| 2024-08-14 | 14.24 | $36.87 | 874500 |
| 2024-08-13 | 14.46 | $36.03 | 729600 |
| 2024-08-12 | 14.16 | $35.73 | 581800 |
| 2024-08-09 | 14.01 | $35.72 | 463000 |
| 2024-08-08 | 13.75 | $36.00 | 822600 |
| 2024-08-07 | 13.47 | $37.37 | 752900 |
| 2024-08-06 | 13.65 | $37.77 | 690300 |
| 2024-08-05 | 13.61 | $37.16 | 1.0M |
| 2024-08-02 | 13.27 | $38.07 | 990900 |
| 2024-08-01 | 13.82 | $39.70 | 753700 |
| 2024-07-31 | 14.00 | $40.86 | 653800 |
| 2024-07-30 | 14.73 | $39.83 | 750700 |
| 2024-07-29 | 15.43 | $40.29 | 542100 |
| 2024-07-26 | 16.06 | $41.43 | 856500 |
| 2024-07-25 | 16.71 | $39.51 | 724500 |
| 2024-07-24 | 17.09 | $40.50 | 700700 |
| 2024-07-23 | 17.70 | $40.17 | 400200 |
| 2024-07-22 | 17.64 | $40.00 | 418600 |
| 2024-07-19 | 17.61 | $39.28 | 311400 |
| 2024-07-18 | 17.15 | $39.33 | 432100 |
| 2024-07-17 | 16.66 | $39.71 | 595100 |
| 2024-07-16 | 16.31 | $40.54 | 373600 |
| 2024-07-15 | 16.19 | $40.08 | 515100 |
| 2024-07-12 | 15.92 | $39.85 | 542500 |
| 2024-07-11 | 15.63 | $41.12 | 475700 |
| 2024-07-10 | 15.66 | $41.62 | 502000 |
| 2024-07-09 | 15.81 | $41.50 | 335300 |
| 2024-07-08 | 15.95 | $41.67 | 576700 |
| 2024-07-05 | 16.20 | $43.68 | 532400 |
| 2024-07-03 | 17.03 | $43.55 | 398000 |
| 2024-07-02 | 17.90 | $42.08 | 274200 |
| 2024-07-01 | 18.18 | $41.67 | 309700 |
| 2024-06-28 | 18.41 | $41.96 | 854700 |
| 2024-06-27 | 18.73 | $41.80 | 356100 |
| 2024-06-26 | 19.05 | $42.47 | 415200 |
| 2024-06-25 | 19.49 | $42.55 | 349300 |
| 2024-06-24 | 19.92 | $42.09 | 464300 |
| 2024-06-21 | 20.56 | $42.67 | 1.4M |
| 2024-06-20 | 21.30 | $42.65 | 709800 |
| 2024-06-18 | 22.16 | $42.98 | 668900 |
| 2024-06-17 | 22.79 | $41.29 | 622200 |
| 2024-06-14 | 22.97 | $40.65 | 784800 |
| 2024-06-13 | 23.17 | $42.32 | 822700 |
| 2024-06-12 | 23.76 | $43.38 | 602300 |
| 2024-06-11 | 24.49 | $42.43 | 1.1M |
| 2024-06-10 | 25.22 | $43.90 | 909700 |
| 2024-06-07 | 26.40 | $44.27 | 1.4M |
| 2024-06-06 | 27.76 | $44.95 | 3.8M |
| 2024-06-05 | 28.99 | $50.30 | 449200 |
| 2024-06-04 | 28.43 | $48.56 | 672600 |
| 2024-06-03 | 27.90 | $50.34 | 560200 |
| 2024-05-31 | 26.69 | $50.61 | 892000 |
| 2024-05-30 | 25.04 | $51.17 | 1.0M |
| 2024-05-29 | 23.33 | $48.09 | 533500 |
| 2024-05-28 | 22.11 | $48.03 | 594300 |
| 2024-05-24 | 20.81 | $48.07 | 801100 |
| 2024-05-23 | 19.54 | $46.01 | 944100 |
| 2024-05-22 | 18.50 | $45.10 | 1.2M |
| 2024-05-21 | 17.41 | $44.81 | 598600 |
| 2024-05-20 | 16.99 | $44.15 | 513200 |
| 2024-05-17 | 16.70 | $43.73 | 451800 |
| 2024-05-16 | 16.53 | $43.90 | 459900 |
| 2024-05-15 | 15.99 | $44.32 | 618400 |
| 2024-05-14 | 15.51 | $44.02 | 574800 |
| 2024-05-13 | 15.11 | $43.29 | 472500 |
| 2024-05-10 | 14.88 | $43.17 | 677800 |
| 2024-05-09 | 14.37 | $44.10 | 679800 |
| 2024-05-08 | 14.07 | $43.77 | 827100 |
| 2024-05-07 | 13.89 | $42.27 | 778000 |
| 2024-05-06 | 14.13 | $42.00 | 963900 |
| 2024-05-03 | 13.96 | $42.89 | 892600 |
| 2024-05-02 | 13.55 | $42.64 | 825900 |
| 2024-05-01 | 13.33 | $41.10 | 501500 |
| 2024-04-30 | 13.43 | $41.32 | 663000 |
| 2024-04-29 | 13.36 | $42.39 | 542300 |
| 2024-04-26 | 13.24 | $41.78 | 570600 |
| 2024-04-25 | 13.17 | $41.28 | 866100 |
| 2024-04-24 | 13.22 | $41.81 | 598500 |
| 2024-04-23 | 12.45 | $41.74 | 793100 |
| 2024-04-22 | 11.91 | $40.89 | 520500 |
| 2024-04-19 | 11.64 | $39.80 | 590800 |
| 2024-04-18 | 11.63 | $39.46 | 546400 |
| 2024-04-17 | 11.63 | $40.29 | 683700 |
| 2024-04-16 | 11.43 | $39.09 | 479300 |
| 2024-04-15 | 11.78 | $39.06 | 600600 |
| 2024-04-12 | 11.84 | $39.35 | 487600 |
| 2024-04-11 | 11.75 | $39.83 | 464000 |
| 2024-04-10 | 11.85 | $38.64 | 496700 |
| 2024-04-09 | 12.24 | $38.81 | 704400 |
| 2024-04-08 | 12.12 | $40.04 | 814000 |
| 2024-04-05 | 11.95 | $40.06 | 742200 |
| 2024-04-04 | 11.71 | $39.80 | 1.3M |
| 2024-04-03 | 11.13 | $42.20 | 876400 |
| 2024-04-02 | 10.27 | $40.83 | 1.1M |
| 2024-04-01 | 9.69 | $40.87 | 1.9M |
| 2024-03-28 | 9.11 | $38.46 | 696700 |
| 2024-03-27 | 9.48 | $37.45 | 411000 |
| 2024-03-26 | 9.68 | $37.01 | 574100 |
| 2024-03-25 | 9.89 | $37.67 | 558300 |
| 2024-03-22 | 10.36 | $38.04 | 630300 |
| 2024-03-21 | 10.64 | $38.25 | 659900 |
| 2024-03-20 | 11.06 | $37.32 | 565900 |
| 2024-03-19 | 11.33 | $37.68 | 440700 |
| 2024-03-18 | 11.74 | $37.19 | 554300 |
| 2024-03-15 | 12.31 | $37.71 | 2.1M |
| 2024-03-14 | 12.91 | $37.39 | 558200 |
| 2024-03-13 | 13.54 | $37.89 | 647100 |
| 2024-03-12 | 13.87 | $37.63 | 704400 |
| 2024-03-11 | 14.21 | $37.78 | 646800 |
| 2024-03-08 | 14.95 | $37.58 | 770100 |
| 2024-03-07 | 15.65 | $37.62 | 614200 |
| 2024-03-06 | 16.33 | $36.56 | 648200 |
| 2024-03-05 | 16.63 | $36.12 | 892800 |
| 2024-03-04 | 16.87 | $34.93 | 1.1M |
| 2024-03-01 | 16.98 | $36.23 | 771500 |
| 2024-02-29 | 17.48 | $36.15 | 762500 |
| 2024-02-28 | 17.97 | $36.12 | 573500 |
| 2024-02-27 | 18.48 | $35.58 | 708800 |
| 2024-02-26 | 18.82 | $36.23 | 790100 |
| 2024-02-23 | 19.41 | $35.85 | 570900 |
| 2024-02-22 | 19.56 | $35.66 | 751700 |
| 2024-02-21 | 19.65 | $35.33 | 923000 |
| 2024-02-20 | 19.61 | $33.86 | 1.2M |
| 2024-02-16 | 19.32 | $34.99 | 772800 |
| 2024-02-15 | 19.44 | $35.40 | 1.1M |
| 2024-02-14 | 19.36 | $36.16 | 631800 |
| 2024-02-13 | 19.56 | $35.48 | 577200 |
| 2024-02-12 | 19.47 | $35.71 | 939500 |
| 2024-02-09 | 19.46 | $35.00 | 938700 |
| 2024-02-08 | 19.45 | $36.03 | 776800 |
| 2024-02-07 | 19.61 | $35.78 | 1.1M |
| 2024-02-06 | 19.72 | $35.88 | 1.5M |
| 2024-02-05 | 19.84 | $34.93 | 1.8M |
| 2024-02-02 | 19.73 | $35.56 | 1.8M |
| 2024-02-01 | 19.75 | $38.13 | 2.7M |
| 2024-01-31 | 19.93 | $37.44 | 1.6M |
| 2024-01-30 | 19.62 | $38.88 | 1.3M |
| 2024-01-29 | 19.43 | $38.71 | 1.2M |
| 2024-01-26 | 19.30 | $39.33 | 2.1M |
| 2024-01-25 | 19.16 | $41.06 | 1.7M |
| 2024-01-24 | 19.34 | $42.47 | 804400 |
| 2024-01-23 | 19.96 | $40.85 | 984400 |
| 2024-01-22 | 20.14 | $40.97 | 777800 |
| 2024-01-19 | 20.76 | $41.92 | 992300 |
| 2024-01-18 | 21.33 | $41.33 | 1.2M |
| 2024-01-17 | 21.89 | $42.06 | 1.5M |
| 2024-01-16 | 22.47 | $40.98 | 982700 |
| 2024-01-12 | 23.24 | $42.53 | 982400 |
| 2024-01-11 | 24.24 | $41.22 | 2.3M |
| 2024-01-10 | 25.10 | $44.06 | 1.1M |
| 2024-01-09 | 25.84 | $45.95 | 1.2M |
| 2024-01-08 | 26.27 | $47.44 | 1.1M |
| 2024-01-05 | 26.61 | $47.80 | 1.5M |
| 2024-01-04 | 26.33 | $46.85 | 1.3M |
| 2024-01-03 | 26.07 | $45.55 | 673900 |
| 2024-01-02 | 26.44 | $43.76 | 661800 |
| 2023-12-29 | 27.03 | $43.87 | 691800 |
| 2023-12-28 | 27.84 | $44.29 | 536900 |
| 2023-12-27 | 28.35 | $45.83 | 563400 |
| 2023-12-26 | 28.60 | $46.33 | 491800 |
| 2023-12-22 | 28.76 | $46.44 | 550200 |
| 2023-12-21 | 28.81 | $45.56 | 540200 |
| 2023-12-20 | 29.14 | $44.54 | 1.0M |
| 2023-12-19 | 29.49 | $44.49 | 618000 |
| 2023-12-18 | 30.08 | $43.63 | 930700 |
| 2023-12-15 | 30.74 | $42.78 | 2.0M |
| 2023-12-14 | 31.74 | $40.68 | 1.1M |
| 2023-12-13 | 33.28 | $39.48 | 865100 |
| 2023-12-12 | 34.81 | $38.00 | 1.1M |
| 2023-12-11 | 36.10 | $37.55 | 1.3M |
| 2023-12-08 | 37.63 | $39.36 | 1.0M |
| 2023-12-07 | 39.61 | $38.69 | 2.0M |
| 2023-12-06 | 41.69 | $42.47 | 751800 |
| 2023-12-05 | 42.33 | $44.04 | 629800 |
| 2023-12-04 | 42.27 | $44.25 | 783800 |
| 2023-12-01 | 42.23 | $43.74 | 766400 |
| 2023-11-30 | 42.37 | $42.36 | 959000 |
| 2023-11-29 | 42.78 | $41.65 | 1.3M |
| 2023-11-28 | 43.26 | $42.23 | 1.1M |
| 2023-11-27 | 42.91 | $44.14 | 935200 |
| 2023-11-24 | 41.90 | $44.05 | 502300 |
| 2023-11-22 | 40.83 | $42.30 | 820200 |
| 2023-11-21 | 39.99 | $41.99 | 760400 |
| 2023-11-20 | 38.91 | $42.72 | 1.7M |
| 2023-11-17 | 37.77 | $39.09 | 1.2M |
| 2023-11-16 | 37.07 | $37.37 | 466900 |
| 2023-11-15 | 36.75 | $37.21 | 785000 |
| 2023-11-14 | 36.42 | $37.00 | 885000 |
| 2023-11-13 | 36.19 | $37.32 | 988500 |
| 2023-11-10 | 35.79 | $36.19 | 712000 |
| 2023-11-09 | 35.64 | $35.38 | 554800 |
| 2023-11-08 | 35.48 | $35.80 | 865500 |
| 2023-11-07 | 35.16 | $36.98 | 945700 |
| 2023-11-06 | 34.00 | $37.72 | 1.4M |
| 2023-11-03 | 32.78 | $38.07 | 1.5M |
| 2023-11-02 | 31.49 | $38.79 | 1.9M |
| 2023-11-01 | 30.14 | $34.77 | 1.4M |
| 2023-10-31 | 29.43 | $31.97 | 850400 |
| 2023-10-30 | 29.66 | $30.37 | 650500 |
| 2023-10-27 | 30.05 | $31.52 | 488400 |
| 2023-10-26 | 29.71 | $31.75 | 1.1M |
| 2023-10-25 | 29.35 | $31.22 | 684600 |
| 2023-10-24 | 29.17 | $31.16 | 695600 |
| 2023-10-23 | 29.02 | $30.40 | 724600 |
| 2023-10-20 | 29.02 | $30.05 | 753400 |
| 2023-10-19 | 29.23 | $29.62 | 870600 |
| 2023-10-18 | 29.34 | $31.15 | 1.2M |
| 2023-10-17 | 28.41 | $31.07 | 742600 |
| 2023-10-16 | 27.50 | $30.98 | 729500 |
| 2023-10-13 | 26.54 | $30.49 | 559900 |
| 2023-10-12 | 25.83 | $30.40 | 639300 |
| 2023-10-11 | 25.06 | $30.84 | 517800 |
| 2023-10-10 | 24.40 | $30.66 | 920600 |
| 2023-10-09 | 23.71 | $29.64 | 880200 |
| 2023-10-06 | 23.44 | $29.06 | 872600 |
| 2023-10-05 | 23.36 | $28.16 | 770000 |
| 2023-10-04 | 23.68 | $26.82 | 1.0M |
| 2023-10-03 | 24.65 | $26.69 | 1.4M |
| 2023-10-02 | 25.23 | $28.74 | 1.9M |
| 2023-09-29 | 24.43 | $28.73 | 889000 |
| 2023-09-28 | 23.98 | $29.25 | 738000 |
| 2023-09-27 | 23.16 | $29.06 | 493400 |
| 2023-09-26 | 22.21 | $29.17 | 769500 |
| 2023-09-25 | 21.04 | $29.47 | 775400 |
| 2023-09-22 | 19.94 | $29.38 | 1.1M |
| 2023-09-21 | 18.81 | $28.14 | 693600 |
| 2023-09-20 | 18.01 | $27.61 | 669800 |
| 2023-09-19 | 17.52 | $27.41 | 693100 |
| 2023-09-18 | 17.00 | $28.01 | 847200 |
| 2023-09-15 | 16.45 | $27.28 | 1.2M |
| 2023-09-14 | 16.31 | $27.43 | 706000 |
| 2023-09-13 | 16.07 | $27.35 | 643600 |
| 2023-09-12 | 15.85 | $27.80 | 659100 |
| 2023-09-11 | 15.32 | $28.08 | 695700 |
| 2023-09-08 | 14.88 | $27.96 | 568600 |
| 2023-09-07 | 14.34 | $28.33 | 599300 |
| 2023-09-06 | 13.77 | $27.70 | 426600 |
| 2023-09-05 | 13.50 | $27.34 | 588700 |
| 2023-09-01 | 13.29 | $27.09 | 674200 |
| 2023-08-31 | 13.28 | $25.80 | 492200 |
| 2023-08-30 | 13.86 | $25.30 | 388100 |
| 2023-08-29 | 14.30 | $25.37 | 238300 |
| 2023-08-28 | 14.89 | $25.22 | 302700 |
| 2023-08-25 | 15.51 | $24.96 | 287500 |
| 2023-08-24 | 16.06 | $25.21 | 434800 |
| 2023-08-23 | 16.89 | $25.76 | 425200 |
| 2023-08-22 | 17.66 | $25.67 | 451600 |
| 2023-08-21 | 18.48 | $24.97 | 530000 |
| 2023-08-18 | 18.92 | $24.61 | 456000 |
| 2023-08-17 | 19.17 | $24.62 | 350300 |
| 2023-08-16 | 19.64 | $24.66 | 526800 |
| 2023-08-15 | 20.15 | $25.61 | 770600 |
| 2023-08-14 | 20.69 | $24.82 | 1.1M |
| 2023-08-11 | 20.89 | $25.44 | 912100 |
| 2023-08-10 | 21.51 | $26.24 | 784500 |
| 2023-08-09 | 22.62 | $27.63 | 1.0M |
| 2023-08-08 | 23.21 | $28.36 | 899000 |
| 2023-08-07 | 23.24 | $29.16 | 1.0M |
| 2023-08-04 | 23.21 | $28.33 | 863300 |
| 2023-08-03 | 23.41 | $27.95 | 897600 |
| 2023-08-02 | 23.69 | $28.22 | 1.3M |
| 2023-08-01 | 23.51 | $29.54 | 1.1M |
| 2023-07-31 | 22.54 | $29.74 | 824300 |
| 2023-07-28 | 21.44 | $29.19 | 875300 |
| 2023-07-27 | 20.51 | $28.24 | 1.0M |
| 2023-07-26 | 19.67 | $27.57 | 467000 |
| 2023-07-25 | 19.28 | $27.35 | 499900 |
| 2023-07-24 | 18.87 | $27.16 | 980000 |
| 2023-07-21 | 18.72 | $25.68 | 525500 |
| 2023-07-20 | 19.05 | $26.17 | 514500 |
| 2023-07-19 | 18.70 | $26.18 | 519000 |
| 2023-07-18 | 18.47 | $24.93 | 339700 |
| 2023-07-17 | 18.92 | $24.70 | 321000 |
| 2023-07-14 | 19.55 | $24.53 | 668000 |
| 2023-07-13 | 20.22 | $25.70 | 376900 |
| 2023-07-12 | 19.82 | $25.68 | 330900 |
| 2023-07-11 | 19.41 | $25.93 | 470800 |
| 2023-07-10 | 18.79 | $25.71 | 421600 |
| 2023-07-07 | 18.20 | $26.22 | 375000 |
| 2023-07-06 | 17.49 | $25.71 | 456600 |
| 2023-07-05 | 17.05 | $26.07 | 477800 |
| 2023-07-03 | 15.97 | $25.96 | 264600 |
| 2023-06-30 | 14.96 | $25.65 | 491100 |
| 2023-06-29 | 14.10 | $25.17 | 402200 |
| 2023-06-28 | 13.46 | $24.40 | 399100 |
| 2023-06-27 | 13.36 | $24.06 | 391200 |
| 2023-06-26 | 13.23 | $24.01 | 419300 |
| 2023-06-23 | 13.03 | $24.17 | 1.3M |
| 2023-06-22 | 12.73 | $25.13 | 351900 |
| 2023-06-21 | 12.07 | $24.83 | 525500 |
| 2023-06-20 | 11.37 | $24.32 | 431500 |
| 2023-06-16 | 11.01 | $24.47 | 899700 |
| 2023-06-15 | 10.36 | $24.85 | 386800 |
| 2023-06-14 | 9.86 | $24.46 | 499200 |
| 2023-06-13 | 9.43 | $24.19 | 583800 |
| 2023-06-12 | 9.21 | $23.40 | 481600 |
| 2023-06-09 | 9.34 | $23.64 | 381100 |
| 2023-06-08 | 9.48 | $23.46 | 464400 |
| 2023-06-07 | 9.55 | $23.55 | 418700 |
| 2023-06-06 | 9.74 | $23.20 | 509600 |
| 2023-06-05 | 10.11 | $23.39 | 415100 |
| 2023-06-02 | 10.17 | $24.08 | 446600 |
| 2023-06-01 | 9.96 | $23.99 | 449400 |
| 2023-05-31 | 9.94 | $23.08 | 762100 |
| 2023-05-30 | 10.11 | $23.37 | 482500 |
| 2023-05-26 | 10.10 | $24.28 | 462500 |
| 2023-05-25 | 9.60 | $24.33 | 803600 |
| 2023-05-24 | 9.04 | $23.32 | 714400 |
| 2023-05-23 | 9.20 | $23.85 | 554900 |
| 2023-05-22 | 8.35 | $24.09 | 659600 |
| 2023-05-19 | 7.46 | $23.79 | 713200 |
| 2023-05-18 | 6.73 | $22.50 | 510800 |
| 2023-05-17 | 6.86 | $21.93 | 471900 |
| 2023-05-16 | 7.05 | $21.27 | 352000 |
| 2023-05-15 | 7.00 | $21.79 | 403000 |
| 2023-05-12 | 7.30 | $21.79 | 365800 |
| 2023-05-11 | 7.63 | $21.92 | 495800 |
| 2023-05-10 | 7.95 | $21.88 | 388500 |
| 2023-05-09 | 7.99 | $21.48 | 763700 |
| 2023-05-08 | 8.19 | $22.25 | 1.1M |
| 2023-05-05 | 8.61 | $21.11 | 768100 |
| 2023-05-04 | 8.66 | $21.90 | 825300 |
| 2023-05-03 | 9.02 | $21.98 | 896900 |
| 2023-05-02 | 9.46 | $21.88 | 1.0M |
| 2023-05-01 | 9.92 | $22.36 | 1.4M |
| 2023-04-28 | 9.88 | $22.22 | 870200 |
| 2023-04-27 | 10.17 | $21.94 | 481100 |
| 2023-04-26 | 10.63 | $21.62 | 418200 |
| 2023-04-25 | 11.00 | $21.55 | 354300 |
| 2023-04-24 | 11.38 | $22.34 | 310400 |
| 2023-04-21 | 11.43 | $21.88 | 352000 |
| 2023-04-20 | 11.81 | $21.69 | 428000 |
| 2023-04-19 | 12.43 | $21.56 | 521100 |
| 2023-04-18 | 13.07 | $22.43 | 323900 |
| 2023-04-17 | 13.06 | $22.36 | 478800 |
| 2023-04-14 | 13.09 | $21.66 | 424900 |
| 2023-04-13 | 13.61 | $21.23 | 584000 |
| 2023-04-12 | 14.27 | $20.75 | 464800 |
| 2023-04-11 | 14.58 | $20.15 | 663100 |
| 2023-04-10 | 14.47 | $19.79 | 620900 |
| 2023-04-06 | 14.62 | $19.65 | 331200 |
| 2023-04-05 | 14.63 | $20.02 | 686400 |
| 2023-04-04 | 14.63 | $20.02 | 562900 |
| 2023-04-03 | 14.87 | $19.82 | 520800 |
| 2023-03-31 | 14.98 | $19.94 | 749900 |
| 2023-03-30 | 14.88 | $19.52 | 862800 |
| 2023-03-29 | 14.78 | $20.58 | 419500 |
| 2023-03-28 | 15.39 | $20.74 | 402300 |
| 2023-03-27 | 15.83 | $20.74 | 491000 |
| 2023-03-24 | 16.28 | $20.66 | 408500 |
| 2023-03-23 | 16.76 | $20.66 | 574800 |
| 2023-03-22 | 17.34 | $21.49 | 498000 |
| 2023-03-21 | 18.07 | $21.81 | 585800 |
| 2023-03-20 | 18.76 | $20.49 | 496600 |
| 2023-03-17 | 19.21 | $19.52 | 909400 |
| 2023-03-16 | 19.27 | $20.25 | 591500 |
| 2023-03-15 | 19.39 | $20.09 | 848000 |
| 2023-03-14 | 19.58 | $21.53 | 535800 |
| 2023-03-13 | 20.59 | $20.65 | 791500 |
| 2023-03-10 | 21.27 | $21.24 | 622400 |
| 2023-03-09 | 22.04 | $22.09 | 488100 |
| 2023-03-08 | 21.92 | $22.46 | 514800 |
| 2023-03-07 | 21.87 | $22.06 | 558900 |
| 2023-03-06 | 22.10 | $22.13 | 625800 |
| 2023-03-03 | 22.07 | $22.49 | 500900 |
| 2023-03-02 | 22.07 | $22.29 | 559500 |
| 2023-03-01 | 21.86 | $22.56 | 494600 |
| 2023-02-28 | 21.64 | $21.95 | 1.4M |
| 2023-02-27 | 21.63 | $22.19 | 526500 |
| 2023-02-24 | 21.65 | $21.89 | 558200 |
| 2023-02-23 | 21.67 | $22.27 | 540600 |
| 2023-02-22 | 21.70 | $21.47 | 616900 |
| 2023-02-21 | 21.95 | $21.93 | 822000 |
| 2023-02-17 | 22.20 | $21.69 | 605900 |
| 2023-02-16 | 22.24 | $22.20 | 616300 |
| 2023-02-15 | 22.06 | $22.26 | 616200 |
| 2023-02-14 | 21.90 | $22.16 | 915100 |
| 2023-02-13 | 21.68 | $23.34 | 1.5M |
| 2023-02-10 | 20.77 | $22.51 | 661500 |
| 2023-02-09 | 20.16 | $22.36 | 647700 |
| 2023-02-08 | 19.56 | $22.06 | 550000 |
| 2023-02-07 | 19.02 | $21.97 | 680300 |
| 2023-02-06 | 18.57 | $21.74 | 923000 |
| 2023-02-03 | 18.10 | $22.26 | 1.2M |
| 2023-02-02 | 17.06 | $22.06 | 915000 |
| 2023-02-01 | 16.21 | $22.12 | 2.1M |
| 2023-01-31 | 15.36 | $19.85 | 525600 |
| 2023-01-30 | 15.58 | $19.49 | 659300 |
| 2023-01-27 | 15.82 | $18.64 | 525100 |
| 2023-01-26 | 16.58 | $18.32 | 544100 |
| 2023-01-25 | 16.91 | $18.05 | 435400 |
| 2023-01-24 | 17.08 | $17.75 | 446700 |
| 2023-01-23 | 17.25 | $18.14 | 360400 |
| 2023-01-20 | 17.87 | $18.44 | 374600 |
| 2023-01-19 | 18.53 | $18.00 | 854600 |
| 2023-01-18 | 19.46 | $17.36 | 726200 |
| 2023-01-17 | 20.37 | $17.98 | 464400 |
| 2023-01-13 | 21.22 | $17.83 | 396000 |
| 2023-01-12 | 21.97 | $17.31 | 420200 |
| 2023-01-11 | 22.44 | $16.83 | 470800 |
| 2023-01-10 | 22.59 | $16.40 | 769800 |
| 2023-01-09 | 22.31 | $16.58 | 715400 |
| 2023-01-06 | 22.22 | $16.36 | 689600 |
| 2023-01-05 | 21.87 | $15.96 | 1.1M |
| 2023-01-04 | 21.49 | $17.46 | 827100 |
| 2023-01-03 | 21.94 | $18.16 | 628000 |
| 2022-12-30 | 22.97 | $18.95 | 492800 |
| 2022-12-29 | 23.70 | $19.10 | 363200 |
| 2022-12-28 | 24.48 | $18.78 | 466500 |
| 2022-12-27 | 25.25 | $19.62 | 241800 |
| 2022-12-23 | 25.40 | $19.52 | 280800 |
| 2022-12-22 | 25.71 | $19.13 | 371000 |
| 2022-12-21 | 26.04 | $19.71 | 299900 |
| 2022-12-20 | 25.91 | $19.44 | 287600 |
| 2022-12-19 | 26.00 | $19.07 | 484300 |
| 2022-12-16 | 26.12 | $19.17 | 893500 |
| 2022-12-15 | 26.41 | $19.21 | 388700 |
| 2022-12-14 | 26.40 | $19.28 | 622200 |
| 2022-12-13 | 26.40 | $20.34 | 752800 |
| 2022-12-12 | 26.01 | $19.12 | 514100 |
| 2022-12-09 | 26.27 | $18.49 | 684300 |
| 2022-12-08 | 26.88 | $18.60 | 459400 |
| 2022-12-07 | 27.35 | $18.60 | 578000 |
| 2022-12-06 | 27.85 | $18.87 | 651600 |
| 2022-12-05 | 27.93 | $19.53 | 721600 |
| 2022-12-02 | 27.21 | $20.49 | 412000 |
| 2022-12-01 | 26.75 | $19.86 | 520500 |
| 2022-11-30 | 26.55 | $19.47 | 1.0M |
| 2022-11-29 | 26.50 | $19.58 | 740600 |
| 2022-11-28 | 26.46 | $18.87 | 346300 |
| 2022-11-25 | 26.79 | $19.36 | 173200 |
| 2022-11-23 | 26.77 | $19.47 | 365100 |
| 2022-11-22 | 26.71 | $19.60 | 445800 |
| 2022-11-21 | 26.36 | $19.30 | 417700 |
| 2022-11-18 | 26.25 | $19.13 | 397900 |
| 2022-11-17 | 25.83 | $19.35 | 411000 |
| 2022-11-16 | 25.38 | $18.71 | 394300 |
| 2022-11-15 | 25.02 | $19.26 | 606500 |
| 2022-11-14 | 24.64 | $18.67 | 601700 |
| 2022-11-11 | 24.43 | $18.62 | 431100 |
| 2022-11-10 | 24.34 | $18.21 | 712200 |
| 2022-11-09 | 24.50 | $17.84 | 618500 |
| 2022-11-08 | 24.52 | $18.82 | 715300 |
| 2022-11-07 | 23.99 | $19.01 | 598800 |
| 2022-11-04 | 23.03 | $18.85 | 837600 |
| 2022-11-03 | 22.18 | $19.43 | 1.1M |
| 2022-11-02 | 20.30 | $18.84 | 1.1M |
| 2022-11-01 | 18.40 | $18.57 | 920200 |
| 2022-10-31 | 16.68 | $18.07 | 740600 |
| 2022-10-28 | 15.08 | $17.57 | 776100 |
| 2022-10-27 | 13.77 | $16.98 | 633100 |
| 2022-10-26 | 12.54 | $16.20 | 333600 |
| 2022-10-25 | 11.63 | $16.49 | 498300 |
| 2022-10-24 | 10.84 | $16.02 | 431000 |
| 2022-10-21 | 10.33 | $15.76 | 303900 |
| 2022-10-20 | 9.92 | $15.58 | 432400 |
| 2022-10-19 | 9.58 | $15.75 | 434100 |
| 2022-10-18 | 9.11 | $15.68 | 394800 |
| 2022-10-17 | 8.68 | $15.53 | 440800 |
| 2022-10-14 | 8.41 | $14.96 | 368100 |
| 2022-10-13 | 8.56 | $14.95 | 435100 |
| 2022-10-12 | 8.81 | $14.52 | 307200 |
| 2022-10-11 | 9.08 | $14.29 | 288800 |
| 2022-10-10 | 9.30 | $14.27 | 327300 |
| 2022-10-07 | 9.79 | $14.51 | 621900 |
| 2022-10-06 | 10.13 | $14.51 | 455500 |
| 2022-10-05 | 10.60 | $14.28 | 360900 |
| 2022-10-04 | 11.13 | $14.36 | 517700 |
| 2022-10-03 | 11.59 | $13.91 | 734400 |
| 2022-09-30 | 12.13 | $13.57 | 565300 |
| 2022-09-29 | 12.16 | $13.63 | 756400 |
| 2022-09-28 | 12.20 | $14.18 | 665700 |
| 2022-09-27 | 12.23 | $13.57 | 556700 |
| 2022-09-26 | 11.71 | $13.02 | 625000 |
| 2022-09-23 | 11.12 | $13.07 | 1.1M |
| 2022-09-22 | 10.51 | $14.73 | 681900 |
| 2022-09-21 | 10.87 | $14.32 | 492400 |
| 2022-09-20 | 10.97 | $14.19 | 469100 |
| 2022-09-19 | 11.02 | $14.26 | 413000 |
| 2022-09-16 | 10.89 | $13.96 | 1.4M |
| 2022-09-15 | 10.96 | $14.73 | 455300 |
| 2022-09-14 | 11.49 | $14.95 | 540700 |
| 2022-09-13 | 11.93 | $14.63 | 487200 |
| 2022-09-12 | 12.24 | $14.78 | 498000 |
| 2022-09-09 | 12.67 | $14.52 | 450900 |
| 2022-09-08 | 12.74 | $13.79 | 451800 |
| 2022-09-07 | 12.37 | $13.96 | 771400 |
| 2022-09-06 | 11.97 | $14.55 | 753400 |
| 2022-09-02 | 12.14 | $14.56 | 461400 |
| 2022-09-01 | 11.71 | $14.05 | 543600 |
| 2022-08-31 | 11.17 | $14.55 | 745400 |
| 2022-08-30 | 10.61 | $14.12 | 1.1M |
| 2022-08-29 | 10.07 | $15.48 | 933300 |
| 2022-08-26 | 10.59 | $15.45 | 339800 |
| 2022-08-25 | 10.57 | $15.36 | 389000 |
| 2022-08-24 | 10.65 | $15.20 | 400700 |
| 2022-08-23 | 10.74 | $15.37 | 532500 |
| 2022-08-22 | 10.88 | $15.44 | 509300 |
| 2022-08-19 | 10.89 | $15.09 | 479900 |
| 2022-08-18 | 10.78 | $15.59 | 405500 |
| 2022-08-17 | 10.85 | $15.05 | 527000 |
| 2022-08-16 | 10.50 | $14.79 | 664100 |
| 2022-08-15 | 10.18 | $15.34 | 703200 |
| 2022-08-12 | 9.84 | $15.42 | 751400 |
| 2022-08-11 | 9.86 | $16.68 | 751200 |
| 2022-08-10 | 10.04 | $16.35 | 783100 |
| 2022-08-09 | 10.31 | $16.47 | 742100 |
| 2022-08-08 | 10.73 | $15.93 | 611900 |
| 2022-08-05 | 11.17 | $15.70 | 491300 |
| 2022-08-04 | 11.24 | $15.31 | 757800 |
| 2022-08-03 | 11.46 | $16.21 | 621800 |
| 2022-08-02 | 11.58 | $16.78 | 539100 |
| 2022-08-01 | 11.52 | $16.41 | 566800 |
| 2022-07-29 | 11.84 | $16.12 | 495200 |
| 2022-07-28 | 12.44 | $15.93 | 574800 |
| 2022-07-27 | 13.06 | $16.42 | 525400 |
| 2022-07-26 | 13.42 | $16.46 | 626900 |
| 2022-07-25 | 13.67 | $16.32 | 336300 |
| 2022-07-22 | 14.38 | $15.72 | 373800 |
| 2022-07-21 | 15.13 | $16.27 | 315700 |
| 2022-07-20 | 15.66 | $16.33 | 316800 |
| 2022-07-19 | 16.21 | $16.21 | 538900 |
| 2022-07-18 | 16.80 | $15.77 | 579900 |
| 2022-07-15 | 17.65 | $15.27 | 285800 |
| 2022-07-14 | 17.98 | $14.84 | 378200 |
| 2022-07-13 | 17.94 | $14.80 | 373000 |
| 2022-07-12 | 17.91 | $14.30 | 384500 |
| 2022-07-11 | 17.46 | $14.57 | 239400 |
| 2022-07-08 | 17.14 | $14.65 | 293700 |
| 2022-07-07 | 16.85 | $14.53 | 533300 |
| 2022-07-06 | 16.54 | $13.92 | 562600 |
| 2022-07-05 | 15.90 | $14.53 | 567200 |
| 2022-07-01 | 15.56 | $14.96 | 399400 |
| 2022-06-30 | 15.36 | $15.20 | 410000 |
| 2022-06-29 | 15.44 | $15.30 | 510700 |
| 2022-06-28 | 15.73 | $15.44 | 343000 |
| 2022-06-27 | 15.95 | $15.37 | 494900 |
| 2022-06-24 | 16.07 | $14.69 | 848900 |
| 2022-06-23 | 15.62 | $14.00 | 764300 |
| 2022-06-22 | 15.14 | $14.79 | 644200 |
| 2022-06-21 | 15.13 | $15.47 | 565600 |
| 2022-06-17 | 15.12 | $14.43 | 1.5M |
| 2022-06-16 | 14.64 | $15.05 | 672100 |
| 2022-06-15 | 14.56 | $15.60 | 910600 |
| 2022-06-14 | 14.72 | $15.95 | 493300 |
| 2022-06-13 | 15.26 | $15.74 | 810800 |
| 2022-06-10 | 15.83 | $16.86 | 631600 |
| 2022-06-09 | 16.41 | $16.65 | 813000 |
| 2022-06-08 | 16.79 | $17.53 | 548700 |
| 2022-06-07 | 16.46 | $18.10 | 530600 |
| 2022-06-06 | 15.79 | $18.13 | 771900 |
| 2022-06-03 | 15.13 | $18.07 | 724700 |
| 2022-06-02 | 14.53 | $17.68 | 737700 |
| 2022-06-01 | 13.99 | $18.09 | 937400 |
| 2022-05-31 | 13.43 | $17.00 | 1.3M |
| 2022-05-27 | 13.28 | $16.86 | 659600 |
| 2022-05-26 | 13.37 | $16.28 | 685700 |
| 2022-05-25 | 13.63 | $16.59 | 440000 |
| 2022-05-24 | 13.95 | $16.02 | 436300 |
| 2022-05-23 | 14.56 | $16.02 | 691900 |
| 2022-05-20 | 15.31 | $15.81 | 462000 |
| 2022-05-19 | 16.10 | $15.60 | 643300 |
| 2022-05-18 | 16.82 | $15.30 | 727000 |
| 2022-05-17 | 17.59 | $15.55 | 786100 |
| 2022-05-16 | 18.34 | $16.07 | 868700 |
| 2022-05-13 | 19.24 | $15.36 | 1.2M |
| 2022-05-12 | 20.10 | $17.73 | 1.3M |
| 2022-05-11 | 19.62 | $17.90 | 862200 |
| 2022-05-10 | 18.60 | $18.15 | 1.6M |
| 2022-05-09 | 17.67 | $16.86 | 1.4M |
| 2022-05-06 | 17.13 | $17.32 | 1.1M |
| 2022-05-05 | 16.12 | $17.26 | 1.5M |
| 2022-05-04 | 15.13 | $15.43 | 367400 |
| 2022-05-03 | 15.37 | $15.04 | 303800 |
| 2022-05-02 | 15.97 | $14.60 | 423200 |
| 2022-04-29 | 16.73 | $14.72 | 307800 |
| 2022-04-28 | 17.25 | $15.27 | 528700 |
| 2022-04-27 | 17.78 | $14.84 | 600800 |
| 2022-04-26 | 18.60 | $14.38 | 534000 |
| 2022-04-25 | 19.13 | $14.20 | 755400 |
| 2022-04-22 | 19.60 | $14.86 | 515000 |
| 2022-04-21 | 20.21 | $15.02 | 559700 |
| 2022-04-20 | 20.59 | $15.70 | 469900 |
| 2022-04-19 | 20.36 | $15.66 | 597800 |
| 2022-04-18 | 19.88 | $16.02 | 640600 |
| 2022-04-14 | 19.15 | $15.77 | 431500 |
| 2022-04-13 | 18.49 | $15.55 | 648600 |
| 2022-04-12 | 18.15 | $15.44 | 581400 |
| 2022-04-11 | 17.80 | $15.18 | 767500 |
| 2022-04-08 | 17.47 | $15.37 | 867200 |
| 2022-04-07 | 17.08 | $15.08 | 853400 |
| 2022-04-06 | 16.80 | $14.84 | 1.3M |
| 2022-04-05 | 16.51 | $14.77 | 726500 |
| 2022-04-04 | 16.70 | $14.36 | 550900 |
| 2022-04-01 | 16.90 | $14.74 | 561700 |
| 2022-03-31 | 16.68 | $14.49 | 702100 |
| 2022-03-30 | 16.70 | $14.21 | 381800 |
| 2022-03-29 | 16.84 | $14.11 | 933600 |
| 2022-03-28 | 17.08 | $14.65 | 567600 |
| 2022-03-25 | 16.62 | $14.86 | 847200 |
| 2022-03-24 | 16.14 | $14.02 | 347500 |
| 2022-03-23 | 16.42 | $13.71 | 285600 |
| 2022-03-22 | 17.01 | $13.54 | 567700 |
| 2022-03-21 | 17.63 | $13.93 | 478600 |
| 2022-03-18 | 17.96 | $13.64 | 877500 |
| 2022-03-17 | 18.46 | $13.82 | 284000 |
| 2022-03-16 | 18.70 | $13.54 | 375300 |
| 2022-03-15 | 19.28 | $13.01 | 521300 |
| 2022-03-14 | 20.22 | $13.39 | 336200 |
| 2022-03-11 | 20.55 | $13.98 | 312300 |
| 2022-03-10 | 20.06 | $14.19 | 357400 |
| 2022-03-09 | 19.64 | $13.94 | 418800 |
| 2022-03-08 | 19.09 | $14.32 | 652100 |
| 2022-03-07 | 18.25 | $14.46 | 841500 |
| 2022-03-04 | 16.93 | $14.29 | 861100 |
| 2022-03-03 | 16.02 | $14.14 | 283900 |
| 2022-03-02 | 14.86 | $14.28 | 524200 |
| 2022-03-01 | 13.71 | $13.99 | 398200 |
| 2022-02-28 | 12.73 | $13.78 | 490600 |
| 2022-02-25 | 11.72 | $13.51 | 299400 |
| 2022-02-24 | 11.07 | $13.16 | 455100 |
| 2022-02-23 | 10.81 | $12.93 | 303000 |
| 2022-02-22 | 10.69 | $12.68 | 503400 |
| 2022-02-18 | 10.71 | $12.58 | 280200 |
| 2022-02-17 | 10.92 | $12.73 | 305700 |
| 2022-02-16 | 10.91 | $12.81 | 258400 |
| 2022-02-15 | 11.08 | $12.54 | 296300 |
| 2022-02-14 | 11.62 | $12.56 | 329300 |
| 2022-02-11 | 12.19 | $12.65 | 234500 |
| 2022-02-10 | 12.73 | $12.44 | 298300 |
| 2022-02-09 | 13.39 | $12.45 | 390400 |
| 2022-02-08 | 13.92 | $12.39 | 417900 |
| 2022-02-07 | 14.47 | $12.81 | 584700 |
| 2022-02-04 | 15.02 | $12.42 | 618100 |
| 2022-02-03 | 15.33 | $12.19 | 448400 |
| 2022-02-02 | 15.38 | $12.17 | 400100 |
| 2022-02-01 | 15.80 | $12.13 | 411900 |
| 2022-01-31 | 15.96 | $11.89 | 435400 |
| 2022-01-28 | 15.98 | $12.04 | 278800 |
| 2022-01-27 | 16.00 | $12.11 | 431600 |
| 2022-01-26 | 16.21 | $11.72 | 390100 |
| 2022-01-25 | 16.43 | $12.13 | 527600 |
| 2022-01-24 | 16.49 | $11.43 | 602900 |
| 2022-01-21 | 15.78 | $11.55 | 522500 |
| 2022-01-20 | 15.60 | $12.02 | 579800 |
| 2022-01-19 | 15.78 | $12.56 | 489600 |
| 2022-01-18 | 16.52 | $13.05 | 492800 |
| 2022-01-14 | 16.99 | $13.44 | 255700 |
| 2022-01-13 | 17.21 | $13.37 | 548600 |
| 2022-01-12 | 17.44 | $14.30 | 531000 |
| 2022-01-11 | 16.38 | $14.27 | 788900 |
| 2022-01-10 | 15.45 | $13.74 | 555600 |
| 2022-01-07 | 14.66 | $13.87 | 463100 |
| 2022-01-06 | 13.99 | $13.46 | 403100 |
| 2022-01-05 | 13.30 | $13.61 | 484900 |
| 2022-01-04 | 12.23 | $13.53 | 614600 |
| 2022-01-03 | 11.24 | $13.07 | 325500 |
| 2021-12-31 | 10.61 | $12.69 | 162000 |
| 2021-12-30 | 10.64 | $12.68 | 226200 |
| 2021-12-29 | 10.48 | $12.82 | 142100 |
| 2021-12-28 | 10.42 | $12.75 | 147200 |
| 2021-12-27 | 10.39 | $12.71 | 162900 |
| 2021-12-23 | 10.52 | $12.66 | 163700 |
| 2021-12-22 | 10.36 | $12.93 | 288800 |
| 2021-12-21 | 10.25 | $12.52 | 222300 |
| 2021-12-20 | 10.38 | $12.27 | 393900 |
| 2021-12-17 | 10.93 | $12.55 | 1.0M |
| 2021-12-16 | 11.06 | $12.56 | 428000 |
| 2021-12-15 | 11.06 | $12.55 | 439100 |
| 2021-12-14 | 11.43 | $12.33 | 226700 |
| 2021-12-13 | 11.42 | $12.61 | 395800 |
| 2021-12-10 | 11.06 | $12.76 | 259900 |
| 2021-12-09 | 11.03 | $12.72 | 347300 |
| 2021-12-08 | 11.26 | $12.85 | 374400 |
| 2021-12-07 | 11.50 | $12.35 | 404600 |
| 2021-12-06 | 12.06 | $12.17 | 587100 |
| 2021-12-03 | 12.42 | $12.17 | 303600 |
| 2021-12-02 | 12.79 | $12.47 | 274200 |
| 2021-12-01 | 13.17 | $12.03 | 468900 |
| 2021-11-30 | 13.57 | $12.31 | 966300 |
| 2021-11-29 | 13.70 | $12.50 | 479500 |
| 2021-11-26 | 14.39 | $12.51 | 340900 |
| 2021-11-24 | 14.99 | $13.07 | 185700 |
| 2021-11-23 | 14.96 | $13.04 | 367400 |
| 2021-11-22 | 14.93 | $12.82 | 367000 |
| 2021-11-19 | 15.08 | $12.68 | 361200 |
| 2021-11-18 | 15.57 | $12.81 | 356600 |
| 2021-11-17 | 15.74 | $12.98 | 332600 |
| 2021-11-16 | 15.85 | $12.86 | 320700 |
| 2021-11-15 | 15.87 | $13.14 | 316600 |
| 2021-11-12 | 15.85 | $12.96 | 267100 |
| 2021-11-11 | 15.77 | $13.27 | 298400 |
| 2021-11-10 | 15.68 | $12.65 | 345900 |
| 2021-11-09 | 15.82 | $13.14 | 225800 |
| 2021-11-08 | 15.67 | $12.83 | 577700 |
| 2021-11-05 | 15.52 | $12.81 | 353400 |
| 2021-11-04 | 15.35 | $13.33 | 402400 |
| 2021-11-03 | 14.51 | $13.59 | 844000 |
| 2021-11-02 | 13.88 | $12.39 | 443000 |
| 2021-11-01 | 14.60 | $12.45 | 467800 |
| 2021-10-29 | 15.31 | $12.12 | 411600 |
| 2021-10-28 | 16.03 | $11.90 | 295400 |
| 2021-10-27 | 16.13 | $11.64 | 373500 |
| 2021-10-26 | 16.24 | $11.97 | 321600 |
| 2021-10-25 | 16.85 | $12.49 | 445800 |
| 2021-10-22 | 17.56 | $12.17 | 279700 |
| 2021-10-21 | 18.43 | $12.49 | 311400 |
| 2021-10-20 | 18.96 | $12.81 | 322400 |
| 2021-10-19 | 19.16 | $12.83 | 259400 |
| 2021-10-18 | 19.54 | $12.66 | 244300 |
| 2021-10-15 | 20.07 | $12.49 | 262400 |
| 2021-10-14 | 20.62 | $12.38 | 297500 |
| 2021-10-13 | 21.20 | $12.65 | 274300 |
| 2021-10-12 | 21.90 | $12.77 | 302100 |
| 2021-10-11 | 22.24 | $12.79 | 214400 |
| 2021-10-08 | 22.47 | $12.69 | 227100 |
| 2021-10-07 | 22.85 | $12.67 | 319600 |
| 2021-10-06 | 23.39 | $12.67 | 253400 |
| 2021-10-05 | 23.96 | $12.98 | 320700 |
| 2021-10-04 | 24.03 | $12.80 | 395300 |
| 2021-10-01 | 24.19 | $12.76 | 450400 |
| 2021-09-30 | 24.67 | $12.41 | 264300 |
| 2021-09-29 | 25.36 | $12.37 | 154200 |
| 2021-09-28 | 26.01 | $12.45 | 413700 |
| 2021-09-27 | 26.70 | $12.56 | 648800 |
| 2021-09-24 | 27.20 | $12.33 | 289000 |
| 2021-09-23 | 27.88 | $12.24 | 217300 |
| 2021-09-22 | 28.83 | $11.89 | 352600 |
| 2021-09-21 | 29.99 | $11.67 | 592900 |
| 2021-09-20 | 31.39 | $11.36 | 500300 |
| 2021-09-17 | 32.75 | $11.46 | 881100 |
| 2021-09-16 | 34.35 | $11.70 | 244700 |
| 2021-09-15 | 35.85 | $11.91 | 564600 |
| 2021-09-14 | 37.43 | $11.69 | 1.0M |
| 2021-09-13 | 39.06 | $12.63 | 312600 |
| 2021-09-10 | 39.74 | $12.57 | 260400 |
| 2021-09-09 | 40.47 | $12.87 | 337900 |
| 2021-09-08 | 41.23 | $12.75 | 300500 |
| 2021-09-07 | 41.80 | $13.21 | 338100 |
| 2021-09-03 | 41.80 | $13.56 | 213300 |
| 2021-09-02 | 41.56 | $13.56 | 353700 |
| 2021-09-01 | 41.09 | $13.48 | 202900 |
| 2021-08-31 | 40.74 | $13.22 | 215900 |
| 2021-08-30 | 40.46 | $12.96 | 227900 |
| 2021-08-27 | 40.14 | $13.29 | 401100 |
| 2021-08-26 | 39.80 | $12.61 | 180200 |
| 2021-08-25 | 39.71 | $12.69 | 280400 |
| 2021-08-24 | 39.61 | $12.61 | 338500 |
| 2021-08-23 | 39.55 | $12.26 | 349200 |
| 2021-08-20 | 39.68 | $11.78 | 414000 |
| 2021-08-19 | 40.03 | $11.67 | 486000 |
| 2021-08-18 | 40.49 | $11.69 | 482000 |
| 2021-08-17 | 40.76 | $11.97 | 310900 |
| 2021-08-16 | 40.90 | $11.90 | 253400 |
| 2021-08-13 | 41.04 | $12.06 | 268200 |
| 2021-08-12 | 41.01 | $12.21 | 237200 |
| 2021-08-11 | 40.90 | $12.43 | 256200 |
| 2021-08-10 | 40.78 | $12.17 | 265300 |
| 2021-08-09 | 40.74 | $11.76 | 390200 |
| 2021-08-06 | 40.66 | $12.46 | 432500 |
| 2021-08-05 | 40.33 | $13.10 | 514700 |
| 2021-08-04 | 39.30 | $13.10 | 528600 |
| 2021-08-03 | 38.21 | $13.19 | 510400 |
| 2021-08-02 | 37.17 | $13.05 | 825800 |
| 2021-07-30 | 36.04 | $12.10 | 143300 |
| 2021-07-29 | 35.15 | $12.23 | 117200 |
| 2021-07-28 | 34.07 | $12.16 | 141100 |
| 2021-07-27 | 32.95 | $12.10 | 232000 |
| 2021-07-26 | 31.78 | $12.33 | 153500 |
| 2021-07-23 | 30.37 | $12.07 | 230800 |
| 2021-07-22 | 28.95 | $12.07 | 195000 |
| 2021-07-21 | 27.41 | $12.36 | 212700 |
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