Is Aptus Drawdown Managed Equity ETF (ADME) a Buy, Sell, or Hold?
Enter your email address below for free access to our Aptus Drawdown Managed Equity ETF (ADME) research center and poll results.
CBOE : ADME
Aptus Drawdown Managed Equity ETF
$55.1708 USD
-$0.45 (-0.81%)
- Volume
- 7.9K
- Average Volume
- 14.3K
- Market Capitalization
- $287.86M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $56.67
- Year Low
- $48.09
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
7
Indicators
Neutral
0
Indicators
1 Bullish / 7 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
55.47
2026-07-17
Close Price
$55.17
Vol: 7913
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
33.50
Average
42.27
Maximum
55.77
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 55.47 | $55.17 | 7913 |
| 2026-07-16 | 55.47 | $55.62 | 4900 |
| 2026-07-15 | 55.47 | $55.97 | 3300 |
| 2026-07-14 | 55.48 | $55.83 | 6045 |
| 2026-07-13 | 55.46 | $55.62 | 6000 |
| 2026-07-10 | 55.43 | $56.01 | 8349 |
| 2026-07-09 | 55.34 | $55.81 | 5039 |
| 2026-07-08 | 55.29 | $55.40 | 6900 |
| 2026-07-07 | 55.28 | $55.62 | 12900 |
| 2026-07-06 | 55.24 | $55.85 | 5600 |
| 2026-07-02 | 55.28 | $55.37 | 4500 |
| 2026-07-01 | 55.32 | $55.58 | 9000 |
| 2026-06-30 | 55.37 | $55.65 | 9438 |
| 2026-06-29 | 55.42 | $55.16 | 3900 |
| 2026-06-26 | 55.48 | $54.67 | 7512 |
| 2026-06-25 | 55.56 | $54.73 | 7700 |
| 2026-06-24 | 55.63 | $54.75 | 6500 |
| 2026-06-23 | 55.69 | $55.01 | 6400 |
| 2026-06-22 | 55.73 | $55.65 | 10615 |
| 2026-06-18 | 55.72 | $55.86 | 6621 |
| 2026-06-17 | 55.70 | $55.18 | 5600 |
| 2026-06-16 | 55.69 | $55.77 | 5239 |
| 2026-06-15 | 55.66 | $56.16 | 6400 |
| 2026-06-12 | 55.62 | $55.29 | 7442 |
| 2026-06-11 | 55.66 | $55.08 | 25949 |
| 2026-06-10 | 55.69 | $54.21 | 7900 |
| 2026-06-09 | 55.74 | $54.90 | 14500 |
| 2026-06-08 | 55.76 | $55.01 | 9000 |
| 2026-06-05 | 55.77 | $55.00 | 7212 |
| 2026-06-04 | 55.76 | $56.48 | 10900 |
| 2026-06-03 | 55.69 | $56.26 | 227400 |
| 2026-06-02 | 55.59 | $56.67 | 16107 |
| 2026-06-01 | 55.45 | $56.51 | 4717 |
| 2026-05-29 | 55.33 | $56.36 | 25315 |
| 2026-05-28 | 55.22 | $56.33 | 11100 |
| 2026-05-27 | 55.07 | $56.02 | 9600 |
| 2026-05-26 | 54.94 | $56.03 | 7200 |
| 2026-05-22 | 54.82 | $55.74 | 7300 |
| 2026-05-21 | 54.71 | $55.53 | 12300 |
| 2026-05-20 | 54.60 | $55.45 | 6838 |
| 2026-05-19 | 54.50 | $54.91 | 12400 |
| 2026-05-18 | 54.40 | $55.30 | 7203 |
| 2026-05-15 | 54.29 | $55.40 | 3700 |
| 2026-05-14 | 54.19 | $56.07 | 3525 |
| 2026-05-13 | 54.02 | $55.57 | 8429 |
| 2026-05-12 | 53.88 | $55.25 | 10900 |
| 2026-05-11 | 53.73 | $55.40 | 7827 |
| 2026-05-08 | 53.55 | $55.20 | 8503 |
| 2026-05-07 | 53.35 | $54.75 | 6600 |
| 2026-05-06 | 53.18 | $55.07 | 7200 |
| 2026-05-05 | 52.97 | $54.27 | 7216 |
| 2026-05-04 | 52.75 | $53.86 | 7326 |
| 2026-05-01 | 52.54 | $54.15 | 34000 |
| 2026-04-30 | 52.32 | $54.01 | 36630 |
| 2026-04-29 | 52.10 | $53.38 | 12200 |
| 2026-04-28 | 51.90 | $53.40 | 12649 |
| 2026-04-27 | 51.65 | $53.66 | 91900 |
| 2026-04-24 | 51.40 | $53.63 | 11100 |
| 2026-04-23 | 51.18 | $53.29 | 10131 |
| 2026-04-22 | 51.01 | $53.40 | 6943 |
| 2026-04-21 | 50.83 | $52.92 | 8100 |
| 2026-04-20 | 50.68 | $53.17 | 6000 |
| 2026-04-17 | 50.49 | $53.32 | 99800 |
| 2026-04-16 | 50.34 | $52.79 | 8200 |
| 2026-04-15 | 50.21 | $52.71 | 22600 |
| 2026-04-14 | 50.12 | $52.27 | 30224 |
| 2026-04-13 | 50.04 | $51.69 | 4000 |
| 2026-04-10 | 49.98 | $51.20 | 3900 |
| 2026-04-09 | 49.96 | $51.36 | 10803 |
| 2026-04-08 | 49.95 | $50.92 | 4305 |
| 2026-04-07 | 49.98 | $49.83 | 12027 |
| 2026-04-06 | 50.06 | $49.77 | 6617 |
| 2026-04-02 | 50.12 | $49.65 | 7200 |
| 2026-04-01 | 50.22 | $49.67 | 19707 |
| 2026-03-31 | 50.33 | $49.43 | 14903 |
| 2026-03-30 | 50.43 | $48.36 | 9500 |
| 2026-03-27 | 50.61 | $48.65 | 12500 |
| 2026-03-26 | 50.77 | $49.24 | 6026 |
| 2026-03-25 | 50.90 | $49.90 | 3422 |
| 2026-03-24 | 51.02 | $49.78 | 12100 |
| 2026-03-23 | 51.13 | $49.86 | 8748 |
| 2026-03-20 | 51.22 | $49.49 | 3534 |
| 2026-03-19 | 51.35 | $50.13 | 16700 |
| 2026-03-18 | 51.44 | $50.32 | 4536 |
| 2026-03-17 | 51.51 | $50.79 | 10119 |
| 2026-03-16 | 51.56 | $50.83 | 6700 |
| 2026-03-13 | 51.60 | $50.45 | 10527 |
| 2026-03-12 | 51.65 | $50.67 | 6900 |
| 2026-03-11 | 51.73 | $51.33 | 22015 |
| 2026-03-10 | 51.76 | $51.39 | 9228 |
| 2026-03-09 | 51.81 | $51.42 | 8200 |
| 2026-03-06 | 51.83 | $51.13 | 6600 |
| 2026-03-05 | 51.84 | $51.56 | 14027 |
| 2026-03-04 | 51.84 | $51.85 | 4300 |
| 2026-03-03 | 51.85 | $51.46 | 12600 |
| 2026-03-02 | 51.89 | $51.88 | 7700 |
| 2026-02-27 | 51.90 | $51.83 | 20500 |
| 2026-02-26 | 51.91 | $51.94 | 18500 |
| 2026-02-25 | 51.93 | $52.35 | 6100 |
| 2026-02-24 | 51.92 | $51.98 | 7137 |
| 2026-02-23 | 51.93 | $51.62 | 11100 |
| 2026-02-20 | 51.93 | $52.09 | 12300 |
| 2026-02-19 | 51.93 | $51.84 | 7000 |
| 2026-02-18 | 51.91 | $51.82 | 6300 |
| 2026-02-17 | 51.88 | $51.66 | 7500 |
| 2026-02-13 | 51.90 | $51.64 | 5700 |
| 2026-02-12 | 51.92 | $51.59 | 18624 |
| 2026-02-11 | 51.93 | $52.15 | 19640 |
| 2026-02-10 | 51.93 | $52.07 | 8238 |
| 2026-02-09 | 51.93 | $52.22 | 8300 |
| 2026-02-06 | 51.93 | $51.99 | 17540 |
| 2026-02-05 | 51.92 | $51.17 | 48739 |
| 2026-02-04 | 51.95 | $51.68 | 120800 |
| 2026-02-03 | 51.96 | $51.95 | 5813 |
| 2026-02-02 | 51.94 | $52.25 | 12140 |
| 2026-01-30 | 51.89 | $52.06 | 8244 |
| 2026-01-29 | 51.85 | $52.20 | 10613 |
| 2026-01-28 | 51.82 | $52.18 | 8400 |
| 2026-01-27 | 51.80 | $52.29 | 9300 |
| 2026-01-26 | 51.78 | $52.11 | 10804 |
| 2026-01-23 | 51.78 | $51.72 | 14700 |
| 2026-01-22 | 51.78 | $51.94 | 19100 |
| 2026-01-21 | 51.77 | $51.56 | 22707 |
| 2026-01-20 | 51.75 | $51.19 | 7500 |
| 2026-01-16 | 51.74 | $52.03 | 14138 |
| 2026-01-15 | 51.67 | $51.98 | 4700 |
| 2026-01-14 | 51.63 | $51.82 | 6831 |
| 2026-01-13 | 51.61 | $52.11 | 11311 |
| 2026-01-12 | 51.57 | $52.21 | 9640 |
| 2026-01-09 | 51.56 | $52.11 | 3100 |
| 2026-01-08 | 51.54 | $51.80 | 14020 |
| 2026-01-07 | 51.53 | $51.73 | 11200 |
| 2026-01-06 | 51.53 | $51.91 | 6500 |
| 2026-01-05 | 51.53 | $51.58 | 4614 |
| 2026-01-02 | 51.54 | $51.28 | 4800 |
| 2025-12-31 | 51.56 | $51.31 | 10400 |
| 2025-12-30 | 51.58 | $51.62 | 7100 |
| 2025-12-29 | 51.57 | $51.69 | 5300 |
| 2025-12-26 | 51.58 | $51.97 | 4600 |
| 2025-12-24 | 51.56 | $52.02 | 5301 |
| 2025-12-23 | 51.52 | $51.83 | 10000 |
| 2025-12-22 | 51.48 | $51.60 | 8300 |
| 2025-12-19 | 51.41 | $51.22 | 10320 |
| 2025-12-18 | 51.35 | $50.97 | 18729 |
| 2025-12-17 | 51.33 | $50.60 | 23600 |
| 2025-12-16 | 51.32 | $51.25 | 12119 |
| 2025-12-15 | 51.29 | $51.33 | 16500 |
| 2025-12-12 | 51.28 | $51.44 | 103100 |
| 2025-12-11 | 51.26 | $51.91 | 17500 |
| 2025-12-10 | 51.26 | $51.80 | 21402 |
| 2025-12-09 | 51.26 | $51.63 | 17700 |
| 2025-12-08 | 51.26 | $51.64 | 6236 |
| 2025-12-05 | 51.23 | $51.84 | 10600 |
| 2025-12-04 | 51.18 | $51.79 | 14245 |
| 2025-12-03 | 51.17 | $51.76 | 22301 |
| 2025-12-02 | 51.14 | $51.67 | 6438 |
| 2025-12-01 | 51.15 | $51.52 | 11820 |
| 2025-11-28 | 51.16 | $51.78 | 12109 |
| 2025-11-26 | 51.16 | $51.60 | 11820 |
| 2025-11-25 | 51.20 | $51.28 | 30600 |
| 2025-11-24 | 51.25 | $50.94 | 20200 |
| 2025-11-21 | 51.31 | $50.29 | 15300 |
| 2025-11-20 | 51.38 | $49.98 | 9500 |
| 2025-11-19 | 51.44 | $50.57 | 12700 |
| 2025-11-18 | 51.47 | $50.38 | 8200 |
| 2025-11-17 | 51.51 | $50.66 | 14600 |
| 2025-11-14 | 51.55 | $51.03 | 30536 |
| 2025-11-13 | 51.54 | $51.12 | 25800 |
| 2025-11-12 | 51.53 | $51.84 | 19516 |
| 2025-11-11 | 51.49 | $51.82 | 25300 |
| 2025-11-10 | 51.44 | $51.69 | 13181 |
| 2025-11-07 | 51.40 | $50.95 | 13200 |
| 2025-11-06 | 51.37 | $50.97 | 7704 |
| 2025-11-05 | 51.38 | $51.48 | 10420 |
| 2025-11-04 | 51.38 | $51.26 | 8018 |
| 2025-11-03 | 51.38 | $51.78 | 14100 |
| 2025-10-31 | 51.36 | $51.79 | 10219 |
| 2025-10-30 | 51.33 | $51.82 | 5900 |
| 2025-10-29 | 51.30 | $52.25 | 5600 |
| 2025-10-28 | 51.25 | $52.33 | 16100 |
| 2025-10-27 | 51.19 | $52.20 | 8100 |
| 2025-10-24 | 51.12 | $51.62 | 16512 |
| 2025-10-23 | 51.08 | $51.29 | 5648 |
| 2025-10-22 | 51.05 | $51.06 | 10940 |
| 2025-10-21 | 51.03 | $51.27 | 14000 |
| 2025-10-20 | 51.02 | $51.36 | 7200 |
| 2025-10-17 | 51.01 | $50.99 | 8800 |
| 2025-10-16 | 51.02 | $50.88 | 18000 |
| 2025-10-15 | 51.01 | $50.95 | 8000 |
| 2025-10-14 | 50.98 | $50.89 | 3646 |
| 2025-10-13 | 50.97 | $50.82 | 5800 |
| 2025-10-10 | 50.96 | $50.35 | 7338 |
| 2025-10-09 | 50.97 | $51.26 | 4800 |
| 2025-10-08 | 50.92 | $51.45 | 17500 |
| 2025-10-07 | 50.86 | $51.20 | 12400 |
| 2025-10-06 | 50.79 | $51.42 | 13500 |
| 2025-10-03 | 50.71 | $51.23 | 6400 |
| 2025-10-02 | 50.63 | $51.18 | 15700 |
| 2025-10-01 | 50.56 | $51.23 | 11024 |
| 2025-09-30 | 50.47 | $51.06 | 10624 |
| 2025-09-29 | 50.38 | $50.86 | 5309 |
| 2025-09-26 | 50.31 | $50.82 | 5914 |
| 2025-09-25 | 50.26 | $50.62 | 25212 |
| 2025-09-24 | 50.22 | $50.82 | 5500 |
| 2025-09-23 | 50.15 | $50.99 | 3842 |
| 2025-09-22 | 50.08 | $51.26 | 5600 |
| 2025-09-19 | 49.99 | $51.01 | 3434 |
| 2025-09-18 | 49.89 | $50.71 | 5144 |
| 2025-09-17 | 49.82 | $50.49 | 6700 |
| 2025-09-16 | 49.76 | $50.64 | 3445 |
| 2025-09-15 | 49.71 | $50.61 | 8700 |
| 2025-09-12 | 49.65 | $50.45 | 7012 |
| 2025-09-11 | 49.62 | $50.44 | 3829 |
| 2025-09-10 | 49.58 | $50.07 | 4432 |
| 2025-09-09 | 49.55 | $49.87 | 5931 |
| 2025-09-08 | 49.51 | $49.78 | 6422 |
| 2025-09-05 | 49.48 | $49.65 | 11100 |
| 2025-09-04 | 49.44 | $49.83 | 12607 |
| 2025-09-03 | 49.40 | $49.40 | 10200 |
| 2025-09-02 | 49.36 | $49.27 | 11541 |
| 2025-08-29 | 49.33 | $49.50 | 6823 |
| 2025-08-28 | 49.27 | $49.86 | 32006 |
| 2025-08-27 | 49.22 | $49.69 | 12600 |
| 2025-08-26 | 49.18 | $49.56 | 5400 |
| 2025-08-25 | 49.16 | $49.43 | 12400 |
| 2025-08-22 | 49.14 | $49.57 | 6146 |
| 2025-08-21 | 49.12 | $49.01 | 9209 |
| 2025-08-20 | 49.11 | $49.24 | 6612 |
| 2025-08-19 | 49.09 | $49.31 | 5400 |
| 2025-08-18 | 49.06 | $49.60 | 9600 |
| 2025-08-15 | 49.01 | $49.56 | 5700 |
| 2025-08-14 | 48.95 | $49.71 | 10109 |
| 2025-08-13 | 48.89 | $49.66 | 8100 |
| 2025-08-12 | 48.83 | $49.46 | 8317 |
| 2025-08-11 | 48.77 | $49.08 | 6640 |
| 2025-08-08 | 48.73 | $49.22 | 10404 |
| 2025-08-07 | 48.68 | $48.92 | 9727 |
| 2025-08-06 | 48.66 | $48.93 | 23000 |
| 2025-08-05 | 48.63 | $48.55 | 10600 |
| 2025-08-04 | 48.61 | $48.79 | 11701 |
| 2025-08-01 | 48.58 | $48.18 | 3800 |
| 2025-07-31 | 48.60 | $48.87 | 7400 |
| 2025-07-30 | 48.57 | $49.00 | 12028 |
| 2025-07-29 | 48.52 | $49.03 | 5400 |
| 2025-07-28 | 48.48 | $49.12 | 6100 |
| 2025-07-25 | 48.42 | $49.11 | 6308 |
| 2025-07-24 | 48.35 | $48.86 | 6600 |
| 2025-07-23 | 48.28 | $48.82 | 12331 |
| 2025-07-22 | 48.21 | $48.66 | 6115 |
| 2025-07-21 | 48.13 | $48.58 | 41546 |
| 2025-07-18 | 48.03 | $48.47 | 11100 |
| 2025-07-17 | 47.94 | $48.56 | 8700 |
| 2025-07-16 | 47.86 | $48.37 | 12849 |
| 2025-07-15 | 47.80 | $48.20 | 8317 |
| 2025-07-14 | 47.73 | $48.36 | 11330 |
| 2025-07-11 | 47.67 | $48.26 | 2310 |
| 2025-07-10 | 47.61 | $48.44 | 8500 |
| 2025-07-09 | 47.54 | $48.35 | 10605 |
| 2025-07-08 | 47.47 | $48.10 | 5633 |
| 2025-07-07 | 47.41 | $48.23 | 13400 |
| 2025-07-03 | 47.33 | $48.60 | 4600 |
| 2025-07-02 | 47.24 | $48.24 | 8900 |
| 2025-07-01 | 47.16 | $48.07 | 12009 |
| 2025-06-30 | 47.09 | $48.20 | 20100 |
| 2025-06-27 | 47.00 | $47.90 | 14814 |
| 2025-06-26 | 46.91 | $47.78 | 10620 |
| 2025-06-25 | 46.83 | $47.41 | 8909 |
| 2025-06-24 | 46.78 | $47.39 | 11915 |
| 2025-06-23 | 46.69 | $47.05 | 16400 |
| 2025-06-20 | 46.63 | $46.65 | 12648 |
| 2025-06-18 | 46.60 | $46.73 | 8114 |
| 2025-06-17 | 46.58 | $46.86 | 8825 |
| 2025-06-16 | 46.57 | $47.12 | 13512 |
| 2025-06-13 | 46.55 | $46.85 | 28740 |
| 2025-06-12 | 46.52 | $47.19 | 7945 |
| 2025-06-11 | 46.47 | $47.03 | 348934 |
| 2025-06-10 | 46.41 | $47.11 | 8834 |
| 2025-06-09 | 46.34 | $46.91 | 16200 |
| 2025-06-06 | 46.22 | $46.92 | 7510 |
| 2025-06-05 | 46.10 | $46.54 | 7300 |
| 2025-06-04 | 45.99 | $46.81 | 10700 |
| 2025-06-03 | 45.86 | $46.74 | 9400 |
| 2025-06-02 | 45.74 | $46.52 | 6339 |
| 2025-05-30 | 45.65 | $46.41 | 19247 |
| 2025-05-29 | 45.54 | $46.27 | 18000 |
| 2025-05-28 | 45.43 | $46.16 | 22536 |
| 2025-05-27 | 45.31 | $46.34 | 5230 |
| 2025-05-23 | 45.18 | $45.65 | 6214 |
| 2025-05-22 | 45.07 | $45.84 | 10014 |
| 2025-05-21 | 44.94 | $45.94 | 10542 |
| 2025-05-20 | 44.78 | $46.46 | 3423 |
| 2025-05-19 | 44.56 | $46.66 | 85814 |
| 2025-05-16 | 44.28 | $46.62 | 3726 |
| 2025-05-15 | 44.06 | $46.33 | 10648 |
| 2025-05-14 | 43.85 | $46.10 | 16000 |
| 2025-05-13 | 43.70 | $45.90 | 9900 |
| 2025-05-12 | 43.56 | $45.68 | 142421 |
| 2025-05-09 | 43.43 | $44.42 | 7015 |
| 2025-05-08 | 43.34 | $44.54 | 6900 |
| 2025-05-07 | 43.29 | $44.34 | 8433 |
| 2025-05-06 | 43.11 | $44.21 | 9520 |
| 2025-05-05 | 42.96 | $44.49 | 18117 |
| 2025-05-02 | 42.79 | $44.69 | 6645 |
| 2025-05-01 | 42.71 | $44.18 | 6300 |
| 2025-04-30 | 42.75 | $44.06 | 15300 |
| 2025-04-29 | 42.77 | $43.83 | 87600 |
| 2025-04-28 | 42.80 | $43.66 | 3300 |
| 2025-04-25 | 42.83 | $43.51 | 8347 |
| 2025-04-24 | 42.91 | $43.25 | 11827 |
| 2025-04-23 | 43.00 | $42.60 | 12800 |
| 2025-04-22 | 43.15 | $42.04 | 4108 |
| 2025-04-21 | 43.33 | $41.24 | 10124 |
| 2025-04-17 | 43.51 | $42.08 | 5318 |
| 2025-04-16 | 43.64 | $42.20 | 12200 |
| 2025-04-15 | 43.77 | $43.07 | 8035 |
| 2025-04-14 | 43.84 | $43.14 | 7800 |
| 2025-04-11 | 43.93 | $43.10 | 16024 |
| 2025-04-10 | 44.01 | $42.62 | 15000 |
| 2025-04-09 | 44.08 | $43.45 | 24518 |
| 2025-04-08 | 44.13 | $40.85 | 18436 |
| 2025-04-07 | 44.30 | $41.04 | 19600 |
| 2025-04-04 | 44.49 | $41.13 | 21630 |
| 2025-04-03 | 44.72 | $43.16 | 8746 |
| 2025-04-02 | 44.84 | $44.89 | 26141 |
| 2025-04-01 | 44.92 | $44.60 | 8400 |
| 2025-03-31 | 44.99 | $44.41 | 10900 |
| 2025-03-28 | 45.09 | $44.27 | 8100 |
| 2025-03-27 | 45.23 | $45.06 | 7016 |
| 2025-03-26 | 45.30 | $45.12 | 6700 |
| 2025-03-25 | 45.40 | $45.60 | 72600 |
| 2025-03-24 | 45.48 | $45.61 | 65600 |
| 2025-03-21 | 45.56 | $44.80 | 10608 |
| 2025-03-20 | 45.70 | $44.67 | 7900 |
| 2025-03-19 | 45.88 | $44.81 | 6117 |
| 2025-03-18 | 46.06 | $44.42 | 11600 |
| 2025-03-17 | 46.25 | $44.95 | 7400 |
| 2025-03-14 | 46.41 | $44.74 | 11900 |
| 2025-03-13 | 46.59 | $43.95 | 66400 |
| 2025-03-12 | 46.79 | $44.46 | 22831 |
| 2025-03-11 | 46.97 | $44.40 | 33600 |
| 2025-03-10 | 47.15 | $44.66 | 8705 |
| 2025-03-07 | 47.31 | $45.82 | 12100 |
| 2025-03-06 | 47.43 | $45.63 | 8002 |
| 2025-03-05 | 47.55 | $46.43 | 16400 |
| 2025-03-04 | 47.62 | $46.01 | 13128 |
| 2025-03-03 | 47.70 | $46.39 | 15800 |
| 2025-02-28 | 47.77 | $47.10 | 11300 |
| 2025-02-27 | 47.81 | $46.47 | 12449 |
| 2025-02-26 | 47.89 | $47.12 | 8200 |
| 2025-02-25 | 47.94 | $47.10 | 13407 |
| 2025-02-24 | 47.97 | $47.28 | 9007 |
| 2025-02-21 | 48.02 | $47.55 | 17519 |
| 2025-02-20 | 48.07 | $48.26 | 10700 |
| 2025-02-19 | 48.07 | $48.45 | 5700 |
| 2025-02-18 | 48.05 | $48.19 | 12900 |
| 2025-02-14 | 48.02 | $48.28 | 9939 |
| 2025-02-13 | 47.97 | $48.32 | 8200 |
| 2025-02-12 | 47.91 | $47.86 | 17921 |
| 2025-02-11 | 47.84 | $48.07 | 13236 |
| 2025-02-10 | 47.76 | $48.09 | 7500 |
| 2025-02-07 | 47.67 | $47.69 | 6100 |
| 2025-02-06 | 47.64 | $48.28 | 15129 |
| 2025-02-05 | 47.57 | $48.11 | 12832 |
| 2025-02-04 | 47.53 | $47.81 | 28045 |
| 2025-02-03 | 47.49 | $47.49 | 8200 |
| 2025-01-31 | 47.45 | $47.81 | 9414 |
| 2025-01-30 | 47.40 | $48.03 | 5800 |
| 2025-01-29 | 47.34 | $47.93 | 17200 |
| 2025-01-28 | 47.33 | $48.10 | 439200 |
| 2025-01-27 | 47.33 | $47.77 | 16100 |
| 2025-01-24 | 47.34 | $48.38 | 11000 |
| 2025-01-23 | 47.30 | $48.50 | 4600 |
| 2025-01-22 | 47.24 | $48.28 | 7907 |
| 2025-01-21 | 47.17 | $48.03 | 42742 |
| 2025-01-17 | 47.12 | $47.63 | 11100 |
| 2025-01-16 | 47.15 | $47.19 | 75800 |
| 2025-01-15 | 47.21 | $47.24 | 50000 |
| 2025-01-14 | 47.25 | $46.43 | 22200 |
| 2025-01-13 | 47.34 | $46.41 | 17000 |
| 2025-01-10 | 47.43 | $46.35 | 22448 |
| 2025-01-08 | 47.52 | $47.00 | 9300 |
| 2025-01-07 | 47.57 | $46.83 | 11010 |
| 2025-01-06 | 47.65 | $47.31 | 13000 |
| 2025-01-03 | 47.70 | $47.13 | 5000 |
| 2025-01-02 | 47.76 | $46.66 | 12000 |
| 2024-12-31 | 47.83 | $46.71 | 3302 |
| 2024-12-30 | 47.90 | $47.01 | 16700 |
| 2024-12-27 | 47.95 | $47.57 | 10008 |
| 2024-12-26 | 47.96 | $48.10 | 7800 |
| 2024-12-24 | 47.95 | $48.09 | 6500 |
| 2024-12-23 | 47.92 | $47.50 | 16821 |
| 2024-12-20 | 47.92 | $47.25 | 75500 |
| 2024-12-19 | 47.93 | $46.95 | 16300 |
| 2024-12-18 | 47.95 | $47.01 | 22800 |
| 2024-12-17 | 47.95 | $48.26 | 21803 |
| 2024-12-16 | 47.89 | $48.33 | 19400 |
| 2024-12-13 | 47.82 | $48.13 | 13636 |
| 2024-12-12 | 47.78 | $48.15 | 12000 |
| 2024-12-11 | 47.76 | $48.34 | 10800 |
| 2024-12-10 | 47.73 | $48.00 | 12600 |
| 2024-12-09 | 47.73 | $48.14 | 9700 |
| 2024-12-06 | 47.71 | $48.37 | 14520 |
| 2024-12-05 | 47.67 | $48.30 | 11900 |
| 2024-12-04 | 47.61 | $48.32 | 67600 |
| 2024-12-03 | 47.52 | $48.13 | 150937 |
| 2024-12-02 | 47.40 | $48.07 | 12014 |
| 2024-11-29 | 47.28 | $48.01 | 3208 |
| 2024-11-27 | 47.17 | $47.68 | 126521 |
| 2024-11-26 | 47.12 | $47.92 | 11400 |
| 2024-11-25 | 47.06 | $47.62 | 25200 |
| 2024-11-22 | 47.01 | $47.47 | 8507 |
| 2024-11-21 | 46.96 | $47.45 | 10704 |
| 2024-11-20 | 46.92 | $47.22 | 13133 |
| 2024-11-19 | 46.88 | $47.16 | 21540 |
| 2024-11-18 | 46.87 | $47.02 | 10901 |
| 2024-11-15 | 46.87 | $46.82 | 15900 |
| 2024-11-14 | 46.88 | $47.44 | 9300 |
| 2024-11-13 | 46.85 | $47.72 | 12700 |
| 2024-11-12 | 46.81 | $47.78 | 17925 |
| 2024-11-11 | 46.76 | $47.87 | 7100 |
| 2024-11-08 | 46.72 | $47.82 | 4900 |
| 2024-11-07 | 46.66 | $47.59 | 13500 |
| 2024-11-06 | 46.61 | $47.17 | 105120 |
| 2024-11-05 | 46.58 | $46.35 | 16540 |
| 2024-11-04 | 46.58 | $45.72 | 32309 |
| 2024-11-01 | 46.58 | $45.80 | 970300 |
| 2024-10-31 | 46.60 | $45.80 | 10614 |
| 2024-10-30 | 46.60 | $46.56 | 27304 |
| 2024-10-29 | 46.57 | $46.72 | 20201 |
| 2024-10-28 | 46.53 | $46.66 | 9600 |
| 2024-10-25 | 46.51 | $46.54 | 6810 |
| 2024-10-24 | 46.48 | $46.62 | 15800 |
| 2024-10-23 | 46.46 | $46.47 | 15200 |
| 2024-10-22 | 46.43 | $46.93 | 19200 |
| 2024-10-21 | 46.39 | $46.97 | 11800 |
| 2024-10-18 | 46.34 | $47.06 | 29100 |
| 2024-10-17 | 46.28 | $46.85 | 20800 |
| 2024-10-16 | 46.23 | $46.91 | 16000 |
| 2024-10-15 | 46.15 | $46.70 | 18300 |
| 2024-10-14 | 46.09 | $47.10 | 14400 |
| 2024-10-11 | 46.00 | $46.76 | 7613 |
| 2024-10-10 | 45.94 | $46.53 | 20500 |
| 2024-10-09 | 45.87 | $46.56 | 8522 |
| 2024-10-08 | 45.79 | $46.26 | 14200 |
| 2024-10-07 | 45.70 | $45.80 | 16201 |
| 2024-10-04 | 45.63 | $46.21 | 7345 |
| 2024-10-03 | 45.51 | $45.88 | 4600 |
| 2024-10-02 | 45.45 | $45.92 | 7324 |
| 2024-10-01 | 45.39 | $45.86 | 16400 |
| 2024-09-30 | 45.34 | $46.20 | 11333 |
| 2024-09-27 | 45.31 | $46.00 | 10538 |
| 2024-09-26 | 45.27 | $46.17 | 13647 |
| 2024-09-25 | 45.22 | $45.95 | 17308 |
| 2024-09-24 | 45.19 | $46.07 | 5000 |
| 2024-09-23 | 45.16 | $45.99 | 8231 |
| 2024-09-20 | 45.13 | $45.84 | 4111 |
| 2024-09-19 | 45.09 | $45.98 | 5900 |
| 2024-09-18 | 45.05 | $45.29 | 6300 |
| 2024-09-17 | 45.05 | $45.34 | 5731 |
| 2024-09-16 | 45.04 | $45.48 | 12410 |
| 2024-09-13 | 45.01 | $45.43 | 12300 |
| 2024-09-12 | 44.97 | $45.20 | 10032 |
| 2024-09-11 | 44.92 | $44.90 | 5900 |
| 2024-09-10 | 44.87 | $44.48 | 6600 |
| 2024-09-09 | 44.82 | $44.38 | 8926 |
| 2024-09-06 | 44.76 | $43.93 | 45000 |
| 2024-09-05 | 44.73 | $44.59 | 10925 |
| 2024-09-04 | 44.63 | $44.78 | 6003 |
| 2024-09-03 | 44.52 | $44.77 | 12200 |
| 2024-08-30 | 44.42 | $45.64 | 17100 |
| 2024-08-29 | 44.31 | $45.19 | 28404 |
| 2024-08-28 | 44.24 | $45.17 | 19100 |
| 2024-08-27 | 44.20 | $45.44 | 15200 |
| 2024-08-26 | 44.11 | $45.35 | 23034 |
| 2024-08-23 | 44.03 | $45.41 | 17600 |
| 2024-08-22 | 43.95 | $44.96 | 2900 |
| 2024-08-21 | 43.88 | $45.35 | 12300 |
| 2024-08-20 | 43.80 | $45.18 | 6800 |
| 2024-08-19 | 43.76 | $45.20 | 3900 |
| 2024-08-16 | 43.73 | $44.82 | 20300 |
| 2024-08-15 | 43.70 | $44.73 | 4015 |
| 2024-08-14 | 43.69 | $44.15 | 14200 |
| 2024-08-13 | 43.72 | $43.93 | 4100 |
| 2024-08-12 | 43.78 | $43.33 | 10000 |
| 2024-08-09 | 43.87 | $43.29 | 10613 |
| 2024-08-08 | 43.95 | $43.26 | 11308 |
| 2024-08-07 | 44.02 | $42.55 | 28143 |
| 2024-08-06 | 44.14 | $42.75 | 23200 |
| 2024-08-05 | 44.24 | $42.72 | 466300 |
| 2024-08-02 | 44.33 | $43.42 | 32700 |
| 2024-08-01 | 44.40 | $43.85 | 5326 |
| 2024-07-31 | 44.42 | $44.27 | 9700 |
| 2024-07-30 | 44.41 | $43.64 | 9700 |
| 2024-07-29 | 44.42 | $43.84 | 9100 |
| 2024-07-26 | 44.42 | $43.78 | 7900 |
| 2024-07-25 | 44.42 | $43.54 | 20744 |
| 2024-07-24 | 44.44 | $43.69 | 17133 |
| 2024-07-23 | 44.44 | $44.47 | 6000 |
| 2024-07-22 | 44.40 | $44.65 | 13200 |
| 2024-07-19 | 44.35 | $44.19 | 1300 |
| 2024-07-18 | 44.33 | $44.42 | 6113 |
| 2024-07-17 | 44.30 | $44.74 | 8700 |
| 2024-07-16 | 44.25 | $45.28 | 11945 |
| 2024-07-15 | 44.16 | $45.00 | 6037 |
| 2024-07-12 | 44.08 | $44.87 | 7418 |
| 2024-07-11 | 44.00 | $44.68 | 4300 |
| 2024-07-10 | 43.91 | $45.09 | 14500 |
| 2024-07-09 | 43.80 | $44.65 | 7500 |
| 2024-07-08 | 43.70 | $44.62 | 10308 |
| 2024-07-05 | 43.61 | $44.65 | 2724 |
| 2024-07-03 | 43.52 | $44.35 | 3900 |
| 2024-07-02 | 43.41 | $44.09 | 9000 |
| 2024-07-01 | 43.32 | $43.85 | 10700 |
| 2024-06-28 | 43.23 | $43.74 | 3700 |
| 2024-06-27 | 43.14 | $43.86 | 5822 |
| 2024-06-26 | 43.05 | $43.87 | 10400 |
| 2024-06-25 | 42.97 | $43.75 | 22641 |
| 2024-06-24 | 42.90 | $43.61 | 7100 |
| 2024-06-21 | 42.82 | $43.70 | 21100 |
| 2024-06-20 | 42.76 | $43.80 | 13332 |
| 2024-06-18 | 42.69 | $43.84 | 25800 |
| 2024-06-17 | 42.61 | $43.69 | 8000 |
| 2024-06-14 | 42.55 | $43.43 | 12600 |
| 2024-06-13 | 42.49 | $43.41 | 4400 |
| 2024-06-12 | 42.43 | $43.26 | 230200 |
| 2024-06-11 | 42.37 | $42.92 | 4200 |
| 2024-06-10 | 42.31 | $42.86 | 5839 |
| 2024-06-07 | 42.25 | $42.75 | 5209 |
| 2024-06-06 | 42.20 | $42.81 | 13133 |
| 2024-06-05 | 42.13 | $42.75 | 1930 |
| 2024-06-04 | 42.07 | $42.25 | 6928 |
| 2024-06-03 | 42.03 | $42.15 | 6600 |
| 2024-05-31 | 41.97 | $42.17 | 13600 |
| 2024-05-30 | 41.89 | $41.89 | 10649 |
| 2024-05-29 | 41.80 | $42.11 | 80932 |
| 2024-05-28 | 41.72 | $42.28 | 14330 |
| 2024-05-24 | 41.65 | $42.24 | 8416 |
| 2024-05-23 | 41.58 | $42.13 | 7019 |
| 2024-05-22 | 41.50 | $42.37 | 5828 |
| 2024-05-21 | 41.42 | $42.47 | 2635 |
| 2024-05-20 | 41.33 | $42.35 | 5112 |
| 2024-05-17 | 41.22 | $42.31 | 4930 |
| 2024-05-16 | 41.11 | $42.30 | 7000 |
| 2024-05-15 | 41.01 | $42.32 | 11100 |
| 2024-05-14 | 40.91 | $41.89 | 6724 |
| 2024-05-13 | 40.85 | $41.73 | 2400 |
| 2024-05-10 | 40.80 | $41.79 | 3217 |
| 2024-05-09 | 40.77 | $41.66 | 5436 |
| 2024-05-08 | 40.77 | $41.50 | 5140 |
| 2024-05-07 | 40.77 | $41.55 | 14800 |
| 2024-05-06 | 40.78 | $41.37 | 16900 |
| 2024-05-03 | 40.79 | $40.99 | 145141 |
| 2024-05-02 | 40.83 | $40.45 | 10600 |
| 2024-05-01 | 40.87 | $40.26 | 9805 |
| 2024-04-30 | 40.94 | $40.41 | 4000 |
| 2024-04-29 | 41.00 | $40.93 | 5913 |
| 2024-04-26 | 41.05 | $40.88 | 3110 |
| 2024-04-25 | 41.11 | $40.49 | 4248 |
| 2024-04-24 | 41.18 | $40.75 | 5800 |
| 2024-04-23 | 41.22 | $40.65 | 3000 |
| 2024-04-22 | 41.28 | $40.23 | 6000 |
| 2024-04-19 | 41.37 | $39.98 | 5600 |
| 2024-04-18 | 41.47 | $40.29 | 6800 |
| 2024-04-17 | 41.54 | $40.45 | 6700 |
| 2024-04-16 | 41.60 | $40.67 | 11818 |
| 2024-04-15 | 41.63 | $40.76 | 13032 |
| 2024-04-12 | 41.65 | $41.19 | 7622 |
| 2024-04-11 | 41.66 | $41.69 | 5621 |
| 2024-04-10 | 41.65 | $41.41 | 16600 |
| 2024-04-09 | 41.66 | $41.67 | 3108 |
| 2024-04-08 | 41.63 | $41.67 | 5012 |
| 2024-04-05 | 41.60 | $41.75 | 9100 |
| 2024-04-04 | 41.59 | $41.28 | 3827 |
| 2024-04-03 | 41.58 | $41.66 | 4600 |
| 2024-04-02 | 41.53 | $41.64 | 16731 |
| 2024-04-01 | 41.51 | $41.92 | 4503 |
| 2024-03-28 | 41.48 | $41.99 | 5500 |
| 2024-03-27 | 41.43 | $41.94 | 6544 |
| 2024-03-26 | 41.37 | $41.64 | 6044 |
| 2024-03-25 | 41.33 | $41.79 | 1200 |
| 2024-03-22 | 41.28 | $41.92 | 7400 |
| 2024-03-21 | 41.23 | $42.00 | 20000 |
| 2024-03-20 | 41.18 | $41.83 | 6600 |
| 2024-03-19 | 41.10 | $41.58 | 2918 |
| 2024-03-18 | 41.02 | $41.34 | 4639 |
| 2024-03-15 | 40.97 | $41.09 | 8645 |
| 2024-03-14 | 40.94 | $41.40 | 10100 |
| 2024-03-13 | 40.88 | $41.47 | 4212 |
| 2024-03-12 | 40.80 | $41.56 | 10902 |
| 2024-03-11 | 40.74 | $41.08 | 5328 |
| 2024-03-08 | 40.71 | $41.19 | 28739 |
| 2024-03-07 | 40.66 | $41.42 | 18200 |
| 2024-03-06 | 40.60 | $41.05 | 4200 |
| 2024-03-05 | 40.54 | $40.82 | 7000 |
| 2024-03-04 | 40.49 | $41.22 | 20135 |
| 2024-03-01 | 40.43 | $41.27 | 28800 |
| 2024-02-29 | 40.34 | $40.95 | 39727 |
| 2024-02-28 | 40.25 | $40.75 | 15400 |
| 2024-02-27 | 40.19 | $40.82 | 11700 |
| 2024-02-26 | 40.13 | $40.83 | 14624 |
| 2024-02-23 | 40.06 | $40.99 | 9300 |
| 2024-02-22 | 39.98 | $40.97 | 28500 |
| 2024-02-21 | 39.89 | $40.15 | 18400 |
| 2024-02-20 | 39.84 | $40.04 | 13900 |
| 2024-02-16 | 39.79 | $40.30 | 8321 |
| 2024-02-15 | 39.73 | $40.44 | 10402 |
| 2024-02-14 | 39.64 | $40.25 | 5100 |
| 2024-02-13 | 39.54 | $39.93 | 38700 |
| 2024-02-12 | 39.46 | $40.36 | 25045 |
| 2024-02-09 | 39.38 | $40.43 | 8521 |
| 2024-02-08 | 39.28 | $40.21 | 28000 |
| 2024-02-07 | 39.19 | $40.14 | 12800 |
| 2024-02-06 | 39.11 | $39.85 | 28600 |
| 2024-02-05 | 39.03 | $39.87 | 25114 |
| 2024-02-02 | 38.93 | $39.99 | 8815 |
| 2024-02-01 | 38.83 | $39.53 | 7311 |
| 2024-01-31 | 38.75 | $39.13 | 6133 |
| 2024-01-30 | 38.71 | $39.61 | 11900 |
| 2024-01-29 | 38.65 | $39.64 | 7627 |
| 2024-01-26 | 38.60 | $39.37 | 6019 |
| 2024-01-25 | 38.55 | $39.36 | 6229 |
| 2024-01-24 | 38.51 | $39.21 | 19735 |
| 2024-01-23 | 38.47 | $39.15 | 11603 |
| 2024-01-22 | 38.43 | $39.07 | 16700 |
| 2024-01-19 | 38.37 | $38.99 | 8326 |
| 2024-01-18 | 38.35 | $38.61 | 83429 |
| 2024-01-17 | 38.34 | $38.29 | 4811 |
| 2024-01-16 | 38.33 | $38.42 | 7200 |
| 2024-01-12 | 38.32 | $38.63 | 11600 |
| 2024-01-11 | 38.29 | $38.53 | 2646 |
| 2024-01-10 | 38.25 | $38.49 | 8503 |
| 2024-01-09 | 38.19 | $38.37 | 7948 |
| 2024-01-08 | 38.14 | $38.37 | 7302 |
| 2024-01-05 | 38.08 | $37.90 | 7921 |
| 2024-01-04 | 38.04 | $37.88 | 10834 |
| 2024-01-03 | 38.00 | $38.00 | 44422 |
| 2024-01-02 | 37.95 | $38.27 | 43200 |
| 2023-12-29 | 37.90 | $38.44 | 8800 |
| 2023-12-28 | 37.84 | $38.55 | 7200 |
| 2023-12-27 | 37.76 | $38.48 | 14500 |
| 2023-12-26 | 37.69 | $38.52 | 10122 |
| 2023-12-22 | 37.62 | $38.38 | 6500 |
| 2023-12-21 | 37.55 | $38.35 | 3200 |
| 2023-12-20 | 37.49 | $37.99 | 11608 |
| 2023-12-19 | 37.45 | $38.52 | 5032 |
| 2023-12-18 | 37.37 | $38.34 | 5838 |
| 2023-12-15 | 37.30 | $38.18 | 6400 |
| 2023-12-14 | 37.23 | $38.12 | 10400 |
| 2023-12-13 | 37.16 | $38.09 | 10700 |
| 2023-12-12 | 37.09 | $37.67 | 6222 |
| 2023-12-11 | 37.01 | $37.44 | 2745 |
| 2023-12-08 | 36.94 | $37.31 | 16000 |
| 2023-12-07 | 36.85 | $37.20 | 11900 |
| 2023-12-06 | 36.78 | $36.98 | 5744 |
| 2023-12-05 | 36.72 | $37.07 | 14800 |
| 2023-12-04 | 36.65 | $37.12 | 7700 |
| 2023-12-01 | 36.57 | $37.27 | 2700 |
| 2023-11-30 | 36.47 | $37.13 | 4922 |
| 2023-11-29 | 36.36 | $37.01 | 11848 |
| 2023-11-28 | 36.23 | $37.07 | 3621 |
| 2023-11-27 | 36.09 | $37.06 | 43500 |
| 2023-11-24 | 35.93 | $37.14 | 4514 |
| 2023-11-22 | 35.78 | $37.13 | 39144 |
| 2023-11-21 | 35.64 | $37.06 | 12406 |
| 2023-11-20 | 35.53 | $37.09 | 6700 |
| 2023-11-17 | 35.41 | $36.83 | 6928 |
| 2023-11-16 | 35.31 | $36.84 | 18346 |
| 2023-11-15 | 35.23 | $36.75 | 33900 |
| 2023-11-14 | 35.16 | $36.66 | 9811 |
| 2023-11-13 | 35.11 | $36.05 | 9421 |
| 2023-11-10 | 35.10 | $36.09 | 18329 |
| 2023-11-09 | 35.07 | $35.53 | 20700 |
| 2023-11-08 | 35.07 | $35.76 | 58448 |
| 2023-11-07 | 35.06 | $35.70 | 21519 |
| 2023-11-06 | 35.06 | $35.64 | 11334 |
| 2023-11-03 | 35.05 | $35.57 | 74300 |
| 2023-11-02 | 35.03 | $35.38 | 21036 |
| 2023-11-01 | 35.00 | $34.81 | 20800 |
| 2023-10-31 | 35.00 | $34.42 | 12100 |
| 2023-10-30 | 35.02 | $34.31 | 29338 |
| 2023-10-27 | 35.06 | $33.92 | 20900 |
| 2023-10-26 | 35.11 | $34.07 | 17438 |
| 2023-10-25 | 35.17 | $34.39 | 64723 |
| 2023-10-24 | 35.20 | $34.83 | 36625 |
| 2023-10-23 | 35.22 | $34.66 | 23000 |
| 2023-10-20 | 35.26 | $34.79 | 24600 |
| 2023-10-19 | 35.29 | $35.18 | 17646 |
| 2023-10-18 | 35.31 | $35.41 | 57848 |
| 2023-10-17 | 35.35 | $35.76 | 25001 |
| 2023-10-16 | 35.38 | $35.79 | 18511 |
| 2023-10-13 | 35.41 | $35.46 | 16900 |
| 2023-10-12 | 35.46 | $35.52 | 17000 |
| 2023-10-11 | 35.53 | $35.67 | 16326 |
| 2023-10-10 | 35.58 | $35.57 | 17700 |
| 2023-10-09 | 35.62 | $35.43 | 26533 |
| 2023-10-06 | 35.69 | $35.19 | 24800 |
| 2023-10-05 | 35.75 | $34.79 | 16423 |
| 2023-10-04 | 35.83 | $34.89 | 54800 |
| 2023-10-03 | 35.91 | $34.68 | 10435 |
| 2023-10-02 | 36.01 | $35.12 | 63900 |
| 2023-09-29 | 36.10 | $35.05 | 20144 |
| 2023-09-28 | 36.19 | $35.15 | 27600 |
| 2023-09-27 | 36.28 | $35.02 | 13500 |
| 2023-09-26 | 36.36 | $35.18 | 14322 |
| 2023-09-25 | 36.42 | $35.56 | 13400 |
| 2023-09-22 | 36.44 | $35.45 | 28700 |
| 2023-09-21 | 36.46 | $35.57 | 55000 |
| 2023-09-20 | 36.50 | $36.10 | 24249 |
| 2023-09-19 | 36.49 | $36.36 | 17100 |
| 2023-09-18 | 36.47 | $36.46 | 22500 |
| 2023-09-15 | 36.44 | $36.46 | 23600 |
| 2023-09-14 | 36.42 | $36.89 | 18600 |
| 2023-09-13 | 36.37 | $36.59 | 13635 |
| 2023-09-12 | 36.36 | $36.53 | 30438 |
| 2023-09-11 | 36.36 | $36.67 | 29544 |
| 2023-09-08 | 36.35 | $36.45 | 11900 |
| 2023-09-07 | 36.36 | $36.45 | 8811 |
| 2023-09-06 | 36.36 | $36.49 | 15800 |
| 2023-09-05 | 36.37 | $36.73 | 3800 |
| 2023-09-01 | 36.37 | $36.91 | 11832 |
| 2023-08-31 | 36.36 | $36.82 | 42033 |
| 2023-08-30 | 36.35 | $36.88 | 5814 |
| 2023-08-29 | 36.35 | $36.73 | 23340 |
| 2023-08-28 | 36.38 | $36.23 | 14807 |
| 2023-08-25 | 36.44 | $36.08 | 7900 |
| 2023-08-24 | 36.50 | $35.87 | 26615 |
| 2023-08-23 | 36.55 | $36.25 | 4121 |
| 2023-08-22 | 36.60 | $35.95 | 11226 |
| 2023-08-21 | 36.66 | $36.04 | 7914 |
| 2023-08-18 | 36.71 | $35.82 | 50436 |
| 2023-08-17 | 36.77 | $35.92 | 16800 |
| 2023-08-16 | 36.82 | $36.07 | 48028 |
| 2023-08-15 | 36.87 | $36.27 | 29506 |
| 2023-08-14 | 36.90 | $36.63 | 47724 |
| 2023-08-11 | 36.91 | $36.44 | 239902 |
| 2023-08-10 | 36.92 | $36.54 | 57600 |
| 2023-08-09 | 36.93 | $36.51 | 73300 |
| 2023-08-08 | 36.92 | $36.69 | 146704 |
| 2023-08-07 | 36.89 | $36.83 | 24316 |
| 2023-08-04 | 36.85 | $36.55 | 75500 |
| 2023-08-03 | 36.82 | $36.76 | 39132 |
| 2023-08-02 | 36.79 | $36.83 | 71800 |
| 2023-08-01 | 36.77 | $37.32 | 46400 |
| 2023-07-31 | 36.72 | $37.36 | 55500 |
| 2023-07-28 | 36.67 | $37.31 | 214000 |
| 2023-07-27 | 36.60 | $36.94 | 33204 |
| 2023-07-26 | 36.55 | $37.16 | 54300 |
| 2023-07-25 | 36.49 | $37.22 | 17727 |
| 2023-07-24 | 36.41 | $37.07 | 62400 |
| 2023-07-21 | 36.34 | $36.94 | 27328 |
| 2023-07-20 | 36.29 | $36.87 | 44500 |
| 2023-07-19 | 36.24 | $37.09 | 17300 |
| 2023-07-18 | 36.19 | $37.00 | 101400 |
| 2023-07-17 | 36.14 | $36.77 | 15110 |
| 2023-07-14 | 36.12 | $36.66 | 8647 |
| 2023-07-13 | 36.08 | $36.66 | 16700 |
| 2023-07-12 | 36.04 | $36.37 | 9107 |
| 2023-07-11 | 36.00 | $36.14 | 8923 |
| 2023-07-10 | 35.97 | $36.01 | 12805 |
| 2023-07-07 | 35.94 | $35.94 | 4200 |
| 2023-07-06 | 35.90 | $36.08 | 14700 |
| 2023-07-05 | 35.86 | $36.39 | 5228 |
| 2023-07-03 | 35.81 | $36.39 | 3500 |
| 2023-06-30 | 35.76 | $36.42 | 6116 |
| 2023-06-29 | 35.69 | $35.96 | 5118 |
| 2023-06-28 | 35.63 | $35.86 | 8724 |
| 2023-06-27 | 35.58 | $35.93 | 9000 |
| 2023-06-26 | 35.53 | $35.62 | 26600 |
| 2023-06-23 | 35.48 | $35.73 | 15306 |
| 2023-06-22 | 35.42 | $35.99 | 3700 |
| 2023-06-21 | 35.35 | $35.83 | 12800 |
| 2023-06-20 | 35.31 | $35.95 | 20800 |
| 2023-06-16 | 35.27 | $36.16 | 17300 |
| 2023-06-15 | 35.21 | $36.23 | 13500 |
| 2023-06-14 | 35.14 | $35.89 | 14000 |
| 2023-06-13 | 35.07 | $35.87 | 6800 |
| 2023-06-12 | 35.02 | $35.66 | 17919 |
| 2023-06-09 | 34.97 | $35.40 | 14700 |
| 2023-06-08 | 34.94 | $35.40 | 3600 |
| 2023-06-07 | 34.91 | $35.23 | 29200 |
| 2023-06-06 | 34.89 | $35.38 | 161740 |
| 2023-06-05 | 34.86 | $35.36 | 20175 |
| 2023-06-02 | 34.83 | $35.36 | 31000 |
| 2023-06-01 | 34.78 | $34.96 | 61119 |
| 2023-05-31 | 34.75 | $34.72 | 189900 |
| 2023-05-30 | 34.76 | $34.91 | 6800 |
| 2023-05-26 | 34.76 | $34.91 | 5007 |
| 2023-05-25 | 34.77 | $34.60 | 9646 |
| 2023-05-24 | 34.78 | $34.50 | 27000 |
| 2023-05-23 | 34.77 | $34.71 | 27720 |
| 2023-05-22 | 34.77 | $35.03 | 6520 |
| 2023-05-19 | 34.76 | $35.04 | 31918 |
| 2023-05-18 | 34.75 | $35.05 | 52646 |
| 2023-05-17 | 34.75 | $34.80 | 23000 |
| 2023-05-16 | 34.76 | $34.55 | 86520 |
| 2023-05-15 | 34.79 | $34.75 | 18227 |
| 2023-05-12 | 34.80 | $34.74 | 6100 |
| 2023-05-11 | 34.81 | $34.75 | 12900 |
| 2023-05-10 | 34.82 | $34.85 | 23448 |
| 2023-05-09 | 34.81 | $34.73 | 67500 |
| 2023-05-08 | 34.81 | $34.80 | 60300 |
| 2023-05-05 | 34.81 | $34.75 | 11749 |
| 2023-05-04 | 34.81 | $34.35 | 20549 |
| 2023-05-03 | 34.82 | $34.55 | 40600 |
| 2023-05-02 | 34.83 | $34.73 | 94213 |
| 2023-05-01 | 34.83 | $35.03 | 35700 |
| 2023-04-28 | 34.81 | $35.05 | 19000 |
| 2023-04-27 | 34.77 | $34.79 | 45200 |
| 2023-04-26 | 34.73 | $34.38 | 227400 |
| 2023-04-25 | 34.70 | $34.59 | 49300 |
| 2023-04-24 | 34.67 | $34.93 | 39301 |
| 2023-04-21 | 34.62 | $34.92 | 116300 |
| 2023-04-20 | 34.56 | $34.90 | 11312 |
| 2023-04-19 | 34.50 | $35.03 | 6500 |
| 2023-04-18 | 34.46 | $35.08 | 28106 |
| 2023-04-17 | 34.41 | $35.01 | 132100 |
| 2023-04-14 | 34.35 | $34.95 | 530916 |
| 2023-04-13 | 34.29 | $35.00 | 22632 |
| 2023-04-12 | 34.23 | $34.60 | 11231 |
| 2023-04-11 | 34.19 | $34.74 | 8100 |
| 2023-04-10 | 34.13 | $34.78 | 9600 |
| 2023-04-06 | 34.07 | $34.70 | 10900 |
| 2023-04-05 | 34.02 | $34.63 | 11520 |
| 2023-04-04 | 33.98 | $34.69 | 10333 |
| 2023-04-03 | 33.94 | $34.87 | 23831 |
| 2023-03-31 | 33.90 | $34.60 | 23107 |
| 2023-03-30 | 33.87 | $34.21 | 20032 |
| 2023-03-29 | 33.85 | $34.02 | 46300 |
| 2023-03-28 | 33.83 | $33.74 | 9619 |
| 2023-03-27 | 33.82 | $33.92 | 6600 |
| 2023-03-24 | 33.82 | $33.91 | 10500 |
| 2023-03-23 | 33.81 | $33.83 | 11710 |
| 2023-03-22 | 33.82 | $33.74 | 10930 |
| 2023-03-21 | 33.83 | $34.20 | 9835 |
| 2023-03-20 | 33.82 | $33.96 | 55900 |
| 2023-03-17 | 33.84 | $33.81 | 11609 |
| 2023-03-16 | 33.87 | $33.83 | 42033 |
| 2023-03-15 | 33.91 | $33.79 | 6443 |
| 2023-03-14 | 33.96 | $33.84 | 7600 |
| 2023-03-13 | 34.00 | $33.57 | 27801 |
| 2023-03-10 | 34.06 | $33.52 | 17802 |
| 2023-03-09 | 34.11 | $33.71 | 12309 |
| 2023-03-08 | 34.16 | $33.79 | 59400 |
| 2023-03-07 | 34.22 | $33.86 | 27433 |
| 2023-03-06 | 34.26 | $34.09 | 20100 |
| 2023-03-03 | 34.30 | $34.04 | 47300 |
| 2023-03-02 | 34.34 | $33.73 | 48200 |
| 2023-03-01 | 34.39 | $33.62 | 31100 |
| 2023-02-28 | 34.44 | $33.68 | 12900 |
| 2023-02-27 | 34.46 | $33.80 | 17000 |
| 2023-02-24 | 34.49 | $33.75 | 13234 |
| 2023-02-23 | 34.53 | $33.97 | 23544 |
| 2023-02-22 | 34.54 | $33.97 | 30000 |
| 2023-02-21 | 34.54 | $34.00 | 36200 |
| 2023-02-17 | 34.55 | $34.38 | 29300 |
| 2023-02-16 | 34.52 | $34.46 | 10700 |
| 2023-02-15 | 34.47 | $34.69 | 19000 |
| 2023-02-14 | 34.42 | $34.63 | 17800 |
| 2023-02-13 | 34.39 | $34.78 | 27400 |
| 2023-02-10 | 34.35 | $34.67 | 1.0M |
| 2023-02-09 | 34.32 | $34.62 | 12026 |
| 2023-02-08 | 34.28 | $34.71 | 36107 |
| 2023-02-07 | 34.23 | $34.93 | 10400 |
| 2023-02-06 | 34.16 | $34.71 | 5639 |
| 2023-02-03 | 34.11 | $34.80 | 22800 |
| 2023-02-02 | 34.03 | $34.96 | 130500 |
| 2023-02-01 | 33.95 | $34.76 | 16907 |
| 2023-01-31 | 33.89 | $34.46 | 20300 |
| 2023-01-30 | 33.84 | $34.13 | 42102 |
| 2023-01-27 | 33.82 | $34.48 | 11300 |
| 2023-01-26 | 33.77 | $34.53 | 28002 |
| 2023-01-25 | 33.73 | $34.04 | 12308 |
| 2023-01-24 | 33.72 | $34.10 | 112700 |
| 2023-01-23 | 33.70 | $34.09 | 34610 |
| 2023-01-20 | 33.70 | $33.83 | 6000 |
| 2023-01-19 | 33.70 | $33.44 | 5505 |
| 2023-01-18 | 33.72 | $33.69 | 61132 |
| 2023-01-17 | 33.74 | $34.00 | 20500 |
| 2023-01-13 | 33.76 | $34.05 | 47300 |
| 2023-01-12 | 33.79 | $33.99 | 19400 |
| 2023-01-11 | 33.84 | $33.95 | 36300 |
| 2023-01-10 | 33.89 | $33.65 | 28737 |
| 2023-01-09 | 33.94 | $33.58 | 27525 |
| 2023-01-06 | 34.00 | $33.65 | 11118 |
| 2023-01-05 | 34.06 | $33.17 | 23623 |
| 2023-01-04 | 34.14 | $33.40 | 34127 |
| 2023-01-03 | 34.22 | $33.50 | 27800 |
| 2022-12-30 | 34.31 | $33.59 | 29700 |
| 2022-12-29 | 34.41 | $33.64 | 18800 |
| 2022-12-28 | 34.50 | $33.45 | 40400 |
| 2022-12-27 | 34.56 | $33.69 | 181449 |
| 2022-12-23 | 34.63 | $33.90 | 45545 |
| 2022-12-22 | 34.70 | $33.83 | 23200 |
| 2022-12-21 | 34.77 | $34.01 | 26200 |
| 2022-12-20 | 34.83 | $33.83 | 54600 |
| 2022-12-19 | 34.88 | $33.87 | 29432 |
| 2022-12-16 | 34.94 | $34.08 | 36900 |
| 2022-12-15 | 34.98 | $34.30 | 179722 |
| 2022-12-14 | 35.02 | $34.76 | 17632 |
| 2022-12-13 | 35.04 | $34.90 | 15110 |
| 2022-12-12 | 35.04 | $34.92 | 26034 |
| 2022-12-09 | 35.05 | $34.70 | 18100 |
| 2022-12-08 | 35.07 | $34.89 | 26000 |
| 2022-12-07 | 35.02 | $34.71 | 58011 |
| 2022-12-06 | 35.01 | $34.76 | 99800 |
| 2022-12-05 | 34.97 | $35.02 | 97200 |
| 2022-12-02 | 34.92 | $35.35 | 207547 |
| 2022-12-01 | 34.84 | $35.49 | 103612 |
| 2022-11-30 | 34.77 | $35.44 | 47500 |
| 2022-11-29 | 34.73 | $34.83 | 39700 |
| 2022-11-28 | 34.72 | $34.92 | 26018 |
| 2022-11-25 | 34.73 | $35.32 | 7200 |
| 2022-11-23 | 34.70 | $35.35 | 47600 |
| 2022-11-22 | 34.66 | $35.16 | 43100 |
| 2022-11-21 | 34.65 | $34.84 | 89100 |
| 2022-11-18 | 34.63 | $34.98 | 57928 |
| 2022-11-17 | 34.58 | $34.92 | 14800 |
| 2022-11-16 | 34.52 | $35.04 | 24200 |
| 2022-11-15 | 34.47 | $35.19 | 46715 |
| 2022-11-14 | 34.41 | $35.02 | 141100 |
| 2022-11-11 | 34.34 | $35.16 | 135838 |
| 2022-11-10 | 34.26 | $35.09 | 289924 |
| 2022-11-09 | 34.16 | $33.89 | 41500 |
| 2022-11-08 | 34.12 | $34.34 | 59926 |
| 2022-11-07 | 34.07 | $34.14 | 69647 |
| 2022-11-04 | 34.02 | $33.91 | 13144 |
| 2022-11-03 | 34.00 | $33.70 | 29300 |
| 2022-11-02 | 34.00 | $34.13 | 15344 |
| 2022-11-01 | 33.98 | $34.58 | 10900 |
| 2022-10-31 | 33.96 | $34.77 | 9400 |
| 2022-10-28 | 33.89 | $35.01 | 13000 |
| 2022-10-27 | 33.80 | $34.71 | 24118 |
| 2022-10-26 | 33.74 | $34.69 | 25500 |
| 2022-10-25 | 33.68 | $34.89 | 19200 |
| 2022-10-24 | 33.61 | $34.36 | 12000 |
| 2022-10-21 | 33.55 | $34.05 | 9100 |
| 2022-10-20 | 33.52 | $33.73 | 9300 |
| 2022-10-19 | 33.51 | $33.96 | 15413 |
| 2022-10-18 | 33.50 | $34.01 | 11116 |
| 2022-10-17 | 33.51 | $33.76 | 12600 |
| 2022-10-14 | 33.54 | $33.42 | 11900 |
| 2022-10-13 | 33.59 | $33.17 | 33840 |
| 2022-10-12 | 33.65 | $33.14 | 25844 |
| 2022-10-11 | 33.74 | $33.24 | 9700 |
| 2022-10-10 | 33.83 | $33.26 | 58700 |
| 2022-10-07 | 33.97 | $33.34 | 21125 |
| 2022-10-06 | 34.09 | $33.73 | 67540 |
| 2022-10-05 | 34.17 | $33.86 | 50100 |
| 2022-10-04 | 34.24 | $34.06 | 63100 |
| 2022-10-03 | 34.29 | $33.37 | 19139 |
| 2022-09-30 | 34.37 | $33.32 | 123127 |
| 2022-09-29 | 34.47 | $33.44 | 64500 |
| 2022-09-28 | 34.57 | $33.56 | 20217 |
| 2022-09-27 | 34.67 | $33.34 | 25800 |
| 2022-09-26 | 34.80 | $33.27 | 31906 |
| 2022-09-23 | 34.94 | $33.44 | 74435 |
| 2022-09-22 | 35.11 | $33.47 | 49200 |
| 2022-09-21 | 35.27 | $33.71 | 96700 |
| 2022-09-20 | 35.41 | $34.21 | 31200 |
| 2022-09-19 | 35.54 | $34.43 | 19243 |
| 2022-09-16 | 35.67 | $34.36 | 16300 |
| 2022-09-15 | 35.83 | $34.54 | 21800 |
| 2022-09-14 | 35.97 | $34.92 | 23649 |
| 2022-09-13 | 36.11 | $34.88 | 28821 |
| 2022-09-12 | 36.25 | $36.09 | 12400 |
| 2022-09-09 | 36.32 | $35.74 | 35325 |
| 2022-09-08 | 36.39 | $35.43 | 15841 |
| 2022-09-07 | 36.47 | $35.27 | 22000 |
| 2022-09-06 | 36.53 | $35.01 | 27300 |
| 2022-09-02 | 36.62 | $35.03 | 8823 |
| 2022-09-01 | 36.70 | $35.27 | 17617 |
| 2022-08-31 | 36.77 | $35.36 | 25034 |
| 2022-08-30 | 36.84 | $35.60 | 25637 |
| 2022-08-29 | 36.88 | $35.92 | 23335 |
| 2022-08-26 | 36.91 | $36.13 | 16413 |
| 2022-08-25 | 36.94 | $36.88 | 11619 |
| 2022-08-24 | 36.91 | $36.57 | 5100 |
| 2022-08-23 | 36.87 | $36.59 | 8000 |
| 2022-08-22 | 36.79 | $36.70 | 29300 |
| 2022-08-19 | 36.73 | $37.13 | 16300 |
| 2022-08-18 | 36.64 | $37.50 | 16941 |
| 2022-08-17 | 36.55 | $37.46 | 13700 |
| 2022-08-16 | 36.45 | $37.67 | 13600 |
| 2022-08-15 | 36.33 | $37.61 | 20934 |
| 2022-08-12 | 36.17 | $37.61 | 13000 |
| 2022-08-11 | 36.03 | $37.07 | 11100 |
| 2022-08-10 | 35.90 | $37.04 | 13149 |
| 2022-08-09 | 35.77 | $36.51 | 13939 |
| 2022-08-08 | 35.67 | $36.66 | 10900 |
| 2022-08-05 | 35.58 | $36.65 | 15200 |
| 2022-08-04 | 35.51 | $36.77 | 93809 |
| 2022-08-03 | 35.44 | $36.75 | 9313 |
| 2022-08-02 | 35.34 | $36.41 | 8622 |
| 2022-08-01 | 35.26 | $36.57 | 9100 |
| 2022-07-29 | 35.16 | $36.68 | 11637 |
| 2022-07-28 | 35.05 | $36.17 | 42900 |
| 2022-07-27 | 34.98 | $35.80 | 20742 |
| 2022-07-26 | 34.93 | $35.04 | 15200 |
| 2022-07-25 | 34.95 | $35.41 | 12300 |
| 2022-07-22 | 34.96 | $35.36 | 112634 |
| 2022-07-21 | 34.92 | $35.74 | 20225 |
| 2022-07-20 | 34.84 | $35.47 | 17700 |
| 2022-07-19 | 34.79 | $35.24 | 10100 |
| 2022-07-18 | 34.72 | $34.49 | 22500 |
| 2022-07-15 | 34.69 | $34.79 | 14100 |
| 2022-07-14 | 34.68 | $34.36 | 30800 |
| 2022-07-13 | 34.69 | $34.45 | 32900 |
| 2022-07-12 | 34.71 | $34.59 | 140400 |
| 2022-07-11 | 34.76 | $34.89 | 19100 |
| 2022-07-08 | 34.85 | $35.22 | 9803 |
| 2022-07-07 | 34.95 | $35.28 | 16000 |
| 2022-07-06 | 35.07 | $34.84 | 14918 |
| 2022-07-05 | 35.21 | $34.71 | 14024 |
| 2022-07-01 | 35.35 | $34.70 | 7400 |
| 2022-06-30 | 35.51 | $34.52 | 51049 |
| 2022-06-29 | 35.64 | $34.74 | 28800 |
| 2022-06-28 | 35.78 | $34.78 | 17000 |
| 2022-06-27 | 35.94 | $35.38 | 21622 |
| 2022-06-24 | 36.02 | $35.57 | 14143 |
| 2022-06-23 | 36.05 | $34.58 | 14600 |
| 2022-06-22 | 36.12 | $34.27 | 63700 |
| 2022-06-21 | 36.22 | $34.38 | 97046 |
| 2022-06-17 | 36.29 | $33.76 | 34300 |
| 2022-06-16 | 36.39 | $33.97 | 15100 |
| 2022-06-15 | 36.49 | $34.62 | 208335 |
| 2022-06-14 | 36.62 | $34.49 | 94900 |
| 2022-06-13 | 36.73 | $34.90 | 24400 |
| 2022-06-10 | 36.83 | $35.61 | 15100 |
| 2022-06-09 | 36.87 | $36.60 | 19600 |
| 2022-06-08 | 36.86 | $37.31 | 30240 |
| 2022-06-07 | 36.84 | $37.76 | 37542 |
| 2022-06-06 | 36.79 | $37.55 | 41139 |
| 2022-06-03 | 36.80 | $37.43 | 27700 |
| 2022-06-02 | 36.83 | $37.92 | 49321 |
| 2022-06-01 | 36.88 | $37.24 | 94049 |
| 2022-05-31 | 36.93 | $37.51 | 58742 |
| 2022-05-27 | 36.96 | $37.89 | 25611 |
| 2022-05-26 | 36.97 | $36.97 | 41834 |
| 2022-05-25 | 37.08 | $36.23 | 37424 |
| 2022-05-24 | 37.19 | $36.04 | 108600 |
| 2022-05-23 | 37.31 | $36.23 | 17631 |
| 2022-05-20 | 37.45 | $35.78 | 16500 |
| 2022-05-19 | 37.61 | $35.73 | 29900 |
| 2022-05-18 | 37.80 | $35.99 | 34401 |
| 2022-05-17 | 38.01 | $37.23 | 35709 |
| 2022-05-16 | 38.16 | $36.71 | 57000 |
| 2022-05-13 | 38.31 | $36.94 | 91700 |
| 2022-05-12 | 38.46 | $36.35 | 32900 |
| 2022-05-11 | 38.65 | $36.46 | 153900 |
| 2022-05-10 | 38.82 | $36.84 | 27200 |
| 2022-05-09 | 38.98 | $36.84 | 54548 |
| 2022-05-06 | 39.16 | $37.68 | 106200 |
| 2022-05-05 | 39.30 | $37.94 | 69200 |
| 2022-05-04 | 39.43 | $39.02 | 126141 |
| 2022-05-03 | 39.51 | $38.13 | 36400 |
| 2022-05-02 | 39.66 | $38.11 | 55918 |
| 2022-04-29 | 39.80 | $38.22 | 35700 |
| 2022-04-28 | 39.94 | $39.12 | 15200 |
| 2022-04-27 | 40.06 | $38.51 | 39041 |
| 2022-04-26 | 40.21 | $38.43 | 31200 |
| 2022-04-25 | 40.35 | $38.96 | 44900 |
| 2022-04-22 | 40.45 | $38.93 | 39900 |
| 2022-04-21 | 40.54 | $39.63 | 30400 |
| 2022-04-20 | 40.58 | $40.19 | 34000 |
| 2022-04-19 | 40.62 | $40.18 | 24100 |
| 2022-04-18 | 40.64 | $39.74 | 30400 |
| 2022-04-14 | 40.68 | $39.84 | 31900 |
| 2022-04-13 | 40.69 | $40.15 | 20000 |
| 2022-04-12 | 40.68 | $39.87 | 26332 |
| 2022-04-11 | 40.64 | $40.05 | 21500 |
| 2022-04-08 | 40.57 | $40.49 | 44827 |
| 2022-04-07 | 40.49 | $40.55 | 70923 |
| 2022-04-06 | 40.42 | $40.38 | 27100 |
| 2022-04-05 | 40.37 | $40.76 | 10300 |
| 2022-04-04 | 40.27 | $41.15 | 27036 |
| 2022-04-01 | 40.16 | $40.92 | 28200 |
| 2022-03-31 | 40.11 | $40.94 | 17300 |
| 2022-03-30 | 40.06 | $41.43 | 14500 |
| 2022-03-29 | 40.00 | $41.59 | 29841 |
| 2022-03-28 | 39.91 | $41.15 | 18013 |
| 2022-03-25 | 39.86 | $40.96 | 13449 |
| 2022-03-24 | 39.83 | $40.83 | 11341 |
| 2022-03-23 | 39.77 | $40.46 | 35400 |
| 2022-03-22 | 39.71 | $40.89 | 33731 |
| 2022-03-21 | 39.65 | $40.55 | 33136 |
| 2022-03-18 | 39.63 | $40.68 | 57200 |
| 2022-03-17 | 39.62 | $40.09 | 25300 |
| 2022-03-16 | 39.66 | $39.79 | 14900 |
| 2022-03-15 | 39.72 | $39.13 | 13340 |
| 2022-03-14 | 39.79 | $38.66 | 20800 |
| 2022-03-11 | 39.90 | $38.87 | 13900 |
| 2022-03-10 | 40.02 | $39.21 | 29900 |
| 2022-03-09 | 40.16 | $39.40 | 23431 |
| 2022-03-08 | 40.26 | $38.71 | 59700 |
| 2022-03-07 | 40.38 | $38.97 | 23700 |
| 2022-03-04 | 40.51 | $39.80 | 27600 |
| 2022-03-03 | 40.58 | $40.05 | 15200 |
| 2022-03-02 | 40.68 | $40.22 | 59848 |
| 2022-03-01 | 40.77 | $39.85 | 23300 |
| 2022-02-28 | 40.85 | $40.13 | 51100 |
| 2022-02-25 | 40.89 | $40.34 | 65530 |
| 2022-02-24 | 40.89 | $39.63 | 131243 |
| 2022-02-23 | 40.92 | $39.24 | 29800 |
| 2022-02-22 | 40.97 | $39.75 | 91200 |
| 2022-02-18 | 41.00 | $40.13 | 15500 |
| 2022-02-17 | 41.02 | $40.34 | 63642 |
| 2022-02-16 | 41.06 | $40.97 | 30140 |
| 2022-02-15 | 41.08 | $40.91 | 59025 |
| 2022-02-14 | 41.11 | $40.63 | 31100 |
| 2022-02-11 | 41.18 | $40.83 | 36000 |
| 2022-02-10 | 41.25 | $41.37 | 132600 |
| 2022-02-09 | 41.32 | $41.88 | 431500 |
| 2022-02-08 | 41.35 | $41.43 | 23400 |
| 2022-02-07 | 41.38 | $41.18 | 29445 |
| 2022-02-04 | 41.44 | $41.42 | 21400 |
| 2022-02-03 | 41.49 | $41.31 | 188200 |
| 2022-02-02 | 41.54 | $42.12 | 32500 |
| 2022-02-01 | 41.60 | $41.84 | 29032 |
| 2022-01-31 | 41.67 | $41.58 | 24100 |
| 2022-01-28 | 41.75 | $40.93 | 12714 |
| 2022-01-27 | 41.87 | $40.34 | 37227 |
| 2022-01-26 | 42.03 | $40.15 | 32737 |
| 2022-01-25 | 42.19 | $40.20 | 29711 |
| 2022-01-24 | 42.36 | $40.53 | 133136 |
| 2022-01-21 | 42.48 | $40.49 | 59945 |
| 2022-01-20 | 42.59 | $41.04 | 28516 |
| 2022-01-19 | 42.66 | $41.37 | 45800 |
| 2022-01-18 | 42.68 | $41.57 | 64100 |
| 2022-01-14 | 42.70 | $42.09 | 50202 |
| 2022-01-13 | 42.71 | $42.18 | 34700 |
| 2022-01-12 | 42.73 | $42.67 | 46023 |
| 2022-01-11 | 42.70 | $42.58 | 37500 |
| 2022-01-10 | 42.69 | $42.08 | 28400 |
| 2022-01-07 | 42.73 | $42.22 | 27100 |
| 2022-01-06 | 42.73 | $42.45 | 28337 |
| 2022-01-05 | 42.75 | $42.44 | 51540 |
| 2022-01-04 | 42.75 | $43.16 | 19800 |
| 2022-01-03 | 42.69 | $43.25 | 17100 |
| 2021-12-31 | 42.58 | $43.25 | 22615 |
| 2021-12-30 | 42.50 | $43.35 | 12733 |
| 2021-12-29 | 42.39 | $43.47 | 12700 |
| 2021-12-28 | 42.29 | $43.44 | 89221 |
| 2021-12-27 | 42.22 | $43.48 | 114300 |
| 2021-12-23 | 42.14 | $42.97 | 29500 |
| 2021-12-22 | 42.11 | $42.76 | 21000 |
| 2021-12-21 | 42.10 | $42.44 | 21400 |
| 2021-12-20 | 42.09 | $41.66 | 24600 |
| 2021-12-17 | 42.14 | $42.02 | 44606 |
| 2021-12-16 | 42.18 | $42.35 | 99209 |
| 2021-12-15 | 42.19 | $42.62 | 17700 |
| 2021-12-14 | 42.19 | $42.10 | 45111 |
| 2021-12-13 | 42.21 | $42.36 | 33238 |
| 2021-12-10 | 42.23 | $42.71 | 19743 |
| 2021-12-09 | 42.20 | $42.40 | 26300 |
| 2021-12-08 | 42.19 | $42.71 | 81800 |
| 2021-12-07 | 42.19 | $42.59 | 69600 |
| 2021-12-06 | 42.19 | $41.78 | 591527 |
| 2021-12-03 | 42.23 | $41.23 | 16400 |
| 2021-12-02 | 42.29 | $41.58 | 104600 |
| 2021-12-01 | 42.31 | $41.07 | 19235 |
| 2021-11-30 | 42.35 | $41.49 | 30500 |
| 2021-11-29 | 42.36 | $42.14 | 33100 |
| 2021-11-26 | 42.35 | $41.76 | 11300 |
| 2021-11-24 | 42.35 | $42.50 | 10312 |
| 2021-11-23 | 42.30 | $42.44 | 75000 |
| 2021-11-22 | 42.26 | $42.36 | 24700 |
| 2021-11-19 | 42.21 | $42.66 | 20300 |
| 2021-11-18 | 42.16 | $42.69 | 63400 |
| 2021-11-17 | 42.09 | $42.56 | 24600 |
| 2021-11-16 | 42.03 | $42.73 | 22803 |
| 2021-11-15 | 41.95 | $42.53 | 18027 |
| 2021-11-12 | 41.87 | $42.61 | 22211 |
| 2021-11-11 | 41.78 | $42.25 | 26409 |
| 2021-11-10 | 41.69 | $42.19 | 29900 |
| 2021-11-09 | 41.58 | $42.57 | 29130 |
| 2021-11-08 | 41.44 | $42.66 | 15140 |
| 2021-11-05 | 41.30 | $42.54 | 24917 |
| 2021-11-04 | 41.17 | $42.38 | 13519 |
| 2021-11-03 | 41.06 | $42.03 | 13300 |
| 2021-11-02 | 40.95 | $41.84 | 19400 |
| 2021-11-01 | 40.84 | $41.82 | 22900 |
| 2021-10-29 | 40.71 | $41.87 | 44131 |
| 2021-10-28 | 40.61 | $41.75 | 17400 |
| 2021-10-27 | 40.50 | $41.46 | 39933 |
| 2021-10-26 | 40.42 | $41.61 | 52800 |
| 2021-10-25 | 40.32 | $41.53 | 30700 |
| 2021-10-22 | 40.27 | $41.49 | 50900 |
| 2021-10-21 | 40.24 | $41.47 | 77708 |
| 2021-10-20 | 40.20 | $41.27 | 55000 |
| 2021-10-19 | 40.15 | $41.15 | 38500 |
| 2021-10-18 | 40.09 | $40.94 | 168315 |
| 2021-10-15 | 40.05 | $40.79 | 48200 |
| 2021-10-14 | 40.04 | $40.49 | 22100 |
| 2021-10-13 | 40.07 | $39.84 | 11716 |
| 2021-10-12 | 40.13 | $39.84 | 12036 |
| 2021-10-11 | 40.17 | $39.81 | 25239 |
| 2021-10-08 | 40.23 | $40.04 | 12100 |
| 2021-10-07 | 40.27 | $40.20 | 15700 |
| 2021-10-06 | 40.32 | $39.83 | 57621 |
| 2021-10-05 | 40.40 | $39.68 | 9800 |
| 2021-10-04 | 40.48 | $39.23 | 46819 |
| 2021-10-01 | 40.60 | $39.86 | 83600 |
| 2021-09-30 | 40.68 | $39.43 | 21300 |
| 2021-09-29 | 40.78 | $39.82 | 31300 |
| 2021-09-28 | 40.85 | $39.76 | 35314 |
| 2021-09-27 | 40.94 | $40.55 | 17100 |
| 2021-09-24 | 40.97 | $40.78 | 21911 |
| 2021-09-23 | 40.97 | $40.72 | 27222 |
| 2021-09-22 | 40.99 | $40.28 | 19607 |
| 2021-09-21 | 41.03 | $39.96 | 39509 |
| 2021-09-20 | 41.07 | $40.07 | 32335 |
| 2021-09-17 | 41.10 | $40.64 | 17000 |
| 2021-09-16 | 41.09 | $40.96 | 23100 |
| 2021-09-15 | 41.05 | $41.04 | 36245 |
| 2021-09-14 | 41.03 | $40.75 | 32403 |
| 2021-09-13 | 41.04 | $40.99 | 39432 |
| 2021-09-10 | 41.03 | $40.86 | 27200 |
| 2021-09-09 | 41.02 | $41.20 | 26705 |
| 2021-09-08 | 40.99 | $41.33 | 47933 |
| 2021-09-07 | 40.96 | $41.43 | 27600 |
| 2021-09-03 | 40.92 | $41.52 | 49200 |
| 2021-09-02 | 40.88 | $41.54 | 15321 |
| 2021-09-01 | 40.84 | $41.36 | 43430 |
| 2021-08-31 | 40.80 | $41.34 | 33833 |
| 2021-08-30 | 40.77 | $41.38 | 16100 |
| 2021-08-27 | 40.72 | $41.20 | 53934 |
| 2021-08-26 | 40.69 | $40.88 | 29644 |
| 2021-08-25 | 40.69 | $41.06 | 115600 |
| 2021-08-24 | 40.67 | $41.00 | 67800 |
| 2021-08-23 | 40.66 | $40.89 | 19045 |
| 2021-08-20 | 40.66 | $40.64 | 22200 |
| 2021-08-19 | 40.68 | $40.35 | 23400 |
| 2021-08-18 | 40.69 | $40.29 | 41900 |
| 2021-08-17 | 40.70 | $40.64 | 33249 |
| 2021-08-16 | 40.68 | $40.90 | 26900 |
| 2021-08-13 | 40.62 | $40.71 | 38709 |
| 2021-08-12 | 40.60 | $40.71 | 112213 |
| 2021-08-11 | 40.58 | $40.68 | 89044 |
| 2021-08-10 | 40.57 | $40.61 | 26500 |
| 2021-08-09 | 40.57 | $40.68 | 45200 |
| 2021-08-06 | 40.57 | $40.76 | 46700 |
| 2021-08-05 | 40.56 | $40.72 | 34300 |
| 2021-08-04 | 40.53 | $40.54 | 49240 |
| 2021-08-03 | 40.53 | $40.68 | 67918 |
| 2021-08-02 | 40.51 | $40.49 | 47718 |
| 2021-07-30 | 40.50 | $40.60 | 74024 |
| 2021-07-29 | 40.47 | $40.84 | 24015 |
| 2021-07-28 | 40.41 | $40.75 | 23402 |
| 2021-07-27 | 40.36 | $40.78 | 4900 |
| 2021-07-26 | 40.31 | $40.92 | 13201 |
| 2021-07-23 | 40.24 | $40.91 | 12931 |
| 2021-07-22 | 40.17 | $40.63 | 23100 |
| 2021-07-21 | 40.10 | $40.52 | 23000 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
55.54
2026-07-17
Close Price
$55.17
Vol: 7913
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
33.72
Average
42.27
Maximum
55.64
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 55.54 | $55.17 | 7913 |
| 2026-07-16 | 55.57 | $55.62 | 4900 |
| 2026-07-15 | 55.57 | $55.97 | 3300 |
| 2026-07-14 | 55.53 | $55.83 | 6045 |
| 2026-07-13 | 55.50 | $55.62 | 6000 |
| 2026-07-10 | 55.48 | $56.01 | 8349 |
| 2026-07-09 | 55.43 | $55.81 | 5039 |
| 2026-07-08 | 55.39 | $55.40 | 6900 |
| 2026-07-07 | 55.39 | $55.62 | 12900 |
| 2026-07-06 | 55.36 | $55.85 | 5600 |
| 2026-07-02 | 55.31 | $55.37 | 4500 |
| 2026-07-01 | 55.30 | $55.58 | 9000 |
| 2026-06-30 | 55.27 | $55.65 | 9438 |
| 2026-06-29 | 55.23 | $55.16 | 3900 |
| 2026-06-26 | 55.24 | $54.67 | 7512 |
| 2026-06-25 | 55.30 | $54.73 | 7700 |
| 2026-06-24 | 55.36 | $54.75 | 6500 |
| 2026-06-23 | 55.43 | $55.01 | 6400 |
| 2026-06-22 | 55.47 | $55.65 | 10615 |
| 2026-06-18 | 55.45 | $55.86 | 6621 |
| 2026-06-17 | 55.41 | $55.18 | 5600 |
| 2026-06-16 | 55.43 | $55.77 | 5239 |
| 2026-06-15 | 55.40 | $56.16 | 6400 |
| 2026-06-12 | 55.32 | $55.29 | 7442 |
| 2026-06-11 | 55.32 | $55.08 | 25949 |
| 2026-06-10 | 55.34 | $54.21 | 7900 |
| 2026-06-09 | 55.46 | $54.90 | 14500 |
| 2026-06-08 | 55.52 | $55.01 | 9000 |
| 2026-06-05 | 55.58 | $55.00 | 7212 |
| 2026-06-04 | 55.64 | $56.48 | 10900 |
| 2026-06-03 | 55.55 | $56.26 | 227400 |
| 2026-06-02 | 55.47 | $56.67 | 16107 |
| 2026-06-01 | 55.35 | $56.51 | 4717 |
| 2026-05-29 | 55.22 | $56.36 | 25315 |
| 2026-05-28 | 55.10 | $56.33 | 11100 |
| 2026-05-27 | 54.97 | $56.02 | 9600 |
| 2026-05-26 | 54.86 | $56.03 | 7200 |
| 2026-05-22 | 54.74 | $55.74 | 7300 |
| 2026-05-21 | 54.64 | $55.53 | 12300 |
| 2026-05-20 | 54.54 | $55.45 | 6838 |
| 2026-05-19 | 54.45 | $54.91 | 12400 |
| 2026-05-18 | 54.40 | $55.30 | 7203 |
| 2026-05-15 | 54.30 | $55.40 | 3700 |
| 2026-05-14 | 54.19 | $56.07 | 3525 |
| 2026-05-13 | 53.99 | $55.57 | 8429 |
| 2026-05-12 | 53.82 | $55.25 | 10900 |
| 2026-05-11 | 53.67 | $55.40 | 7827 |
| 2026-05-08 | 53.49 | $55.20 | 8503 |
| 2026-05-07 | 53.31 | $54.75 | 6600 |
| 2026-05-06 | 53.16 | $55.07 | 7200 |
| 2026-05-05 | 52.96 | $54.27 | 7216 |
| 2026-05-04 | 52.82 | $53.86 | 7326 |
| 2026-05-01 | 52.71 | $54.15 | 34000 |
| 2026-04-30 | 52.56 | $54.01 | 36630 |
| 2026-04-29 | 52.41 | $53.38 | 12200 |
| 2026-04-28 | 52.31 | $53.40 | 12649 |
| 2026-04-27 | 52.19 | $53.66 | 91900 |
| 2026-04-24 | 52.04 | $53.63 | 11100 |
| 2026-04-23 | 51.87 | $53.29 | 10131 |
| 2026-04-22 | 51.72 | $53.40 | 6943 |
| 2026-04-21 | 51.54 | $52.92 | 8100 |
| 2026-04-20 | 51.40 | $53.17 | 6000 |
| 2026-04-17 | 51.21 | $53.32 | 99800 |
| 2026-04-16 | 50.99 | $52.79 | 8200 |
| 2026-04-15 | 50.80 | $52.71 | 22600 |
| 2026-04-14 | 50.60 | $52.27 | 30224 |
| 2026-04-13 | 50.43 | $51.69 | 4000 |
| 2026-04-10 | 50.29 | $51.20 | 3900 |
| 2026-04-09 | 50.20 | $51.36 | 10803 |
| 2026-04-08 | 50.07 | $50.92 | 4305 |
| 2026-04-07 | 49.98 | $49.83 | 12027 |
| 2026-04-06 | 50.00 | $49.77 | 6617 |
| 2026-04-02 | 50.03 | $49.65 | 7200 |
| 2026-04-01 | 50.07 | $49.67 | 19707 |
| 2026-03-31 | 50.11 | $49.43 | 14903 |
| 2026-03-30 | 50.18 | $48.36 | 9500 |
| 2026-03-27 | 50.37 | $48.65 | 12500 |
| 2026-03-26 | 50.55 | $49.24 | 6026 |
| 2026-03-25 | 50.69 | $49.90 | 3422 |
| 2026-03-24 | 50.77 | $49.78 | 12100 |
| 2026-03-23 | 50.88 | $49.86 | 8748 |
| 2026-03-20 | 50.98 | $49.49 | 3534 |
| 2026-03-19 | 51.14 | $50.13 | 16700 |
| 2026-03-18 | 51.25 | $50.32 | 4536 |
| 2026-03-17 | 51.34 | $50.79 | 10119 |
| 2026-03-16 | 51.40 | $50.83 | 6700 |
| 2026-03-13 | 51.46 | $50.45 | 10527 |
| 2026-03-12 | 51.57 | $50.67 | 6900 |
| 2026-03-11 | 51.66 | $51.33 | 22015 |
| 2026-03-10 | 51.70 | $51.39 | 9228 |
| 2026-03-09 | 51.73 | $51.42 | 8200 |
| 2026-03-06 | 51.76 | $51.13 | 6600 |
| 2026-03-05 | 51.83 | $51.56 | 14027 |
| 2026-03-04 | 51.86 | $51.85 | 4300 |
| 2026-03-03 | 51.86 | $51.46 | 12600 |
| 2026-03-02 | 51.90 | $51.88 | 7700 |
| 2026-02-27 | 51.90 | $51.83 | 20500 |
| 2026-02-26 | 51.91 | $51.94 | 18500 |
| 2026-02-25 | 51.91 | $52.35 | 6100 |
| 2026-02-24 | 51.86 | $51.98 | 7137 |
| 2026-02-23 | 51.85 | $51.62 | 11100 |
| 2026-02-20 | 51.87 | $52.09 | 12300 |
| 2026-02-19 | 51.85 | $51.84 | 7000 |
| 2026-02-18 | 51.85 | $51.82 | 6300 |
| 2026-02-17 | 51.85 | $51.66 | 7500 |
| 2026-02-13 | 51.87 | $51.64 | 5700 |
| 2026-02-12 | 51.90 | $51.59 | 18624 |
| 2026-02-11 | 51.93 | $52.15 | 19640 |
| 2026-02-10 | 51.91 | $52.07 | 8238 |
| 2026-02-09 | 51.89 | $52.22 | 8300 |
| 2026-02-06 | 51.86 | $51.99 | 17540 |
| 2026-02-05 | 51.84 | $51.17 | 48739 |
| 2026-02-04 | 51.91 | $51.68 | 120800 |
| 2026-02-03 | 51.94 | $51.95 | 5813 |
| 2026-02-02 | 51.93 | $52.25 | 12140 |
| 2026-01-30 | 51.90 | $52.06 | 8244 |
| 2026-01-29 | 51.89 | $52.20 | 10613 |
| 2026-01-28 | 51.85 | $52.18 | 8400 |
| 2026-01-27 | 51.82 | $52.29 | 9300 |
| 2026-01-26 | 51.77 | $52.11 | 10804 |
| 2026-01-23 | 51.73 | $51.72 | 14700 |
| 2026-01-22 | 51.73 | $51.94 | 19100 |
| 2026-01-21 | 51.71 | $51.56 | 22707 |
| 2026-01-20 | 51.73 | $51.19 | 7500 |
| 2026-01-16 | 51.78 | $52.03 | 14138 |
| 2026-01-15 | 51.76 | $51.98 | 4700 |
| 2026-01-14 | 51.73 | $51.82 | 6831 |
| 2026-01-13 | 51.72 | $52.11 | 11311 |
| 2026-01-12 | 51.68 | $52.21 | 9640 |
| 2026-01-09 | 51.63 | $52.11 | 3100 |
| 2026-01-08 | 51.58 | $51.80 | 14020 |
| 2026-01-07 | 51.56 | $51.73 | 11200 |
| 2026-01-06 | 51.54 | $51.91 | 6500 |
| 2026-01-05 | 51.50 | $51.58 | 4614 |
| 2026-01-02 | 51.49 | $51.28 | 4800 |
| 2025-12-31 | 51.51 | $51.31 | 10400 |
| 2025-12-30 | 51.53 | $51.62 | 7100 |
| 2025-12-29 | 51.52 | $51.69 | 5300 |
| 2025-12-26 | 51.50 | $51.97 | 4600 |
| 2025-12-24 | 51.46 | $52.02 | 5301 |
| 2025-12-23 | 51.40 | $51.83 | 10000 |
| 2025-12-22 | 51.35 | $51.60 | 8300 |
| 2025-12-19 | 51.32 | $51.22 | 10320 |
| 2025-12-18 | 51.34 | $50.97 | 18729 |
| 2025-12-17 | 51.37 | $50.60 | 23600 |
| 2025-12-16 | 51.46 | $51.25 | 12119 |
| 2025-12-15 | 51.48 | $51.33 | 16500 |
| 2025-12-12 | 51.49 | $51.44 | 103100 |
| 2025-12-11 | 51.50 | $51.91 | 17500 |
| 2025-12-10 | 51.46 | $51.80 | 21402 |
| 2025-12-09 | 51.42 | $51.63 | 17700 |
| 2025-12-08 | 51.40 | $51.64 | 6236 |
| 2025-12-05 | 51.37 | $51.84 | 10600 |
| 2025-12-04 | 51.32 | $51.79 | 14245 |
| 2025-12-03 | 51.27 | $51.76 | 22301 |
| 2025-12-02 | 51.22 | $51.67 | 6438 |
| 2025-12-01 | 51.17 | $51.52 | 11820 |
| 2025-11-28 | 51.14 | $51.78 | 12109 |
| 2025-11-26 | 51.07 | $51.60 | 11820 |
| 2025-11-25 | 51.01 | $51.28 | 30600 |
| 2025-11-24 | 50.99 | $50.94 | 20200 |
| 2025-11-21 | 50.99 | $50.29 | 15300 |
| 2025-11-20 | 51.06 | $49.98 | 9500 |
| 2025-11-19 | 51.18 | $50.57 | 12700 |
| 2025-11-18 | 51.24 | $50.38 | 8200 |
| 2025-11-17 | 51.33 | $50.66 | 14600 |
| 2025-11-14 | 51.40 | $51.03 | 30536 |
| 2025-11-13 | 51.44 | $51.12 | 25800 |
| 2025-11-12 | 51.48 | $51.84 | 19516 |
| 2025-11-11 | 51.44 | $51.82 | 25300 |
| 2025-11-10 | 51.40 | $51.69 | 13181 |
| 2025-11-07 | 51.37 | $50.95 | 13200 |
| 2025-11-06 | 51.41 | $50.97 | 7704 |
| 2025-11-05 | 51.46 | $51.48 | 10420 |
| 2025-11-04 | 51.46 | $51.26 | 8018 |
| 2025-11-03 | 51.48 | $51.78 | 14100 |
| 2025-10-31 | 51.45 | $51.79 | 10219 |
| 2025-10-30 | 51.41 | $51.82 | 5900 |
| 2025-10-29 | 51.37 | $52.25 | 5600 |
| 2025-10-28 | 51.27 | $52.33 | 16100 |
| 2025-10-27 | 51.16 | $52.20 | 8100 |
| 2025-10-24 | 51.05 | $51.62 | 16512 |
| 2025-10-23 | 50.99 | $51.29 | 5648 |
| 2025-10-22 | 50.96 | $51.06 | 10940 |
| 2025-10-21 | 50.95 | $51.27 | 14000 |
| 2025-10-20 | 50.92 | $51.36 | 7200 |
| 2025-10-17 | 50.87 | $50.99 | 8800 |
| 2025-10-16 | 50.86 | $50.88 | 18000 |
| 2025-10-15 | 50.86 | $50.95 | 8000 |
| 2025-10-14 | 50.85 | $50.89 | 3646 |
| 2025-10-13 | 50.85 | $50.82 | 5800 |
| 2025-10-10 | 50.85 | $50.35 | 7338 |
| 2025-10-09 | 50.90 | $51.26 | 4800 |
| 2025-10-08 | 50.86 | $51.45 | 17500 |
| 2025-10-07 | 50.80 | $51.20 | 12400 |
| 2025-10-06 | 50.76 | $51.42 | 13500 |
| 2025-10-03 | 50.69 | $51.23 | 6400 |
| 2025-10-02 | 50.63 | $51.18 | 15700 |
| 2025-10-01 | 50.58 | $51.23 | 11024 |
| 2025-09-30 | 50.51 | $51.06 | 10624 |
| 2025-09-29 | 50.45 | $50.86 | 5309 |
| 2025-09-26 | 50.41 | $50.82 | 5914 |
| 2025-09-25 | 50.36 | $50.62 | 25212 |
| 2025-09-24 | 50.33 | $50.82 | 5500 |
| 2025-09-23 | 50.28 | $50.99 | 3842 |
| 2025-09-22 | 50.21 | $51.26 | 5600 |
| 2025-09-19 | 50.10 | $51.01 | 3434 |
| 2025-09-18 | 50.00 | $50.71 | 5144 |
| 2025-09-17 | 49.93 | $50.49 | 6700 |
| 2025-09-16 | 49.87 | $50.64 | 3445 |
| 2025-09-15 | 49.79 | $50.61 | 8700 |
| 2025-09-12 | 49.70 | $50.45 | 7012 |
| 2025-09-11 | 49.62 | $50.44 | 3829 |
| 2025-09-10 | 49.53 | $50.07 | 4432 |
| 2025-09-09 | 49.48 | $49.87 | 5931 |
| 2025-09-08 | 49.44 | $49.78 | 6422 |
| 2025-09-05 | 49.40 | $49.65 | 11100 |
| 2025-09-04 | 49.38 | $49.83 | 12607 |
| 2025-09-03 | 49.33 | $49.40 | 10200 |
| 2025-09-02 | 49.32 | $49.27 | 11541 |
| 2025-08-29 | 49.32 | $49.50 | 6823 |
| 2025-08-28 | 49.31 | $49.86 | 32006 |
| 2025-08-27 | 49.25 | $49.69 | 12600 |
| 2025-08-26 | 49.20 | $49.56 | 5400 |
| 2025-08-25 | 49.16 | $49.43 | 12400 |
| 2025-08-22 | 49.14 | $49.57 | 6146 |
| 2025-08-21 | 49.09 | $49.01 | 9209 |
| 2025-08-20 | 49.10 | $49.24 | 6612 |
| 2025-08-19 | 49.08 | $49.31 | 5400 |
| 2025-08-18 | 49.06 | $49.60 | 9600 |
| 2025-08-15 | 49.00 | $49.56 | 5700 |
| 2025-08-14 | 48.94 | $49.71 | 10109 |
| 2025-08-13 | 48.86 | $49.66 | 8100 |
| 2025-08-12 | 48.78 | $49.46 | 8317 |
| 2025-08-11 | 48.71 | $49.08 | 6640 |
| 2025-08-08 | 48.67 | $49.22 | 10404 |
| 2025-08-07 | 48.61 | $48.92 | 9727 |
| 2025-08-06 | 48.58 | $48.93 | 23000 |
| 2025-08-05 | 48.54 | $48.55 | 10600 |
| 2025-08-04 | 48.54 | $48.79 | 11701 |
| 2025-08-01 | 48.51 | $48.18 | 3800 |
| 2025-07-31 | 48.55 | $48.87 | 7400 |
| 2025-07-30 | 48.52 | $49.00 | 12028 |
| 2025-07-29 | 48.46 | $49.03 | 5400 |
| 2025-07-28 | 48.40 | $49.12 | 6100 |
| 2025-07-25 | 48.33 | $49.11 | 6308 |
| 2025-07-24 | 48.25 | $48.86 | 6600 |
| 2025-07-23 | 48.18 | $48.82 | 12331 |
| 2025-07-22 | 48.12 | $48.66 | 6115 |
| 2025-07-21 | 48.06 | $48.58 | 41546 |
| 2025-07-18 | 48.00 | $48.47 | 11100 |
| 2025-07-17 | 47.95 | $48.56 | 8700 |
| 2025-07-16 | 47.89 | $48.37 | 12849 |
| 2025-07-15 | 47.84 | $48.20 | 8317 |
| 2025-07-14 | 47.80 | $48.36 | 11330 |
| 2025-07-11 | 47.74 | $48.26 | 2310 |
| 2025-07-10 | 47.69 | $48.44 | 8500 |
| 2025-07-09 | 47.61 | $48.35 | 10605 |
| 2025-07-08 | 47.53 | $48.10 | 5633 |
| 2025-07-07 | 47.47 | $48.23 | 13400 |
| 2025-07-03 | 47.39 | $48.60 | 4600 |
| 2025-07-02 | 47.27 | $48.24 | 8900 |
| 2025-07-01 | 47.16 | $48.07 | 12009 |
| 2025-06-30 | 47.07 | $48.20 | 20100 |
| 2025-06-27 | 46.95 | $47.90 | 14814 |
| 2025-06-26 | 46.85 | $47.78 | 10620 |
| 2025-06-25 | 46.75 | $47.41 | 8909 |
| 2025-06-24 | 46.68 | $47.39 | 11915 |
| 2025-06-23 | 46.60 | $47.05 | 16400 |
| 2025-06-20 | 46.56 | $46.65 | 12648 |
| 2025-06-18 | 46.55 | $46.73 | 8114 |
| 2025-06-17 | 46.53 | $46.86 | 8825 |
| 2025-06-16 | 46.49 | $47.12 | 13512 |
| 2025-06-13 | 46.43 | $46.85 | 28740 |
| 2025-06-12 | 46.38 | $47.19 | 7945 |
| 2025-06-11 | 46.30 | $47.03 | 348934 |
| 2025-06-10 | 46.22 | $47.11 | 8834 |
| 2025-06-09 | 46.13 | $46.91 | 16200 |
| 2025-06-06 | 46.05 | $46.92 | 7510 |
| 2025-06-05 | 45.95 | $46.54 | 7300 |
| 2025-06-04 | 45.89 | $46.81 | 10700 |
| 2025-06-03 | 45.80 | $46.74 | 9400 |
| 2025-06-02 | 45.70 | $46.52 | 6339 |
| 2025-05-30 | 45.61 | $46.41 | 19247 |
| 2025-05-29 | 45.53 | $46.27 | 18000 |
| 2025-05-28 | 45.45 | $46.16 | 22536 |
| 2025-05-27 | 45.37 | $46.34 | 5230 |
| 2025-05-23 | 45.27 | $45.65 | 6214 |
| 2025-05-22 | 45.23 | $45.84 | 10014 |
| 2025-05-21 | 45.17 | $45.94 | 10542 |
| 2025-05-20 | 45.09 | $46.46 | 3423 |
| 2025-05-19 | 44.94 | $46.66 | 85814 |
| 2025-05-16 | 44.76 | $46.62 | 3726 |
| 2025-05-15 | 44.57 | $46.33 | 10648 |
| 2025-05-14 | 44.38 | $46.10 | 16000 |
| 2025-05-13 | 44.20 | $45.90 | 9900 |
| 2025-05-12 | 44.02 | $45.68 | 142421 |
| 2025-05-09 | 43.84 | $44.42 | 7015 |
| 2025-05-08 | 43.78 | $44.54 | 6900 |
| 2025-05-07 | 43.70 | $44.34 | 8433 |
| 2025-05-06 | 43.64 | $44.21 | 9520 |
| 2025-05-05 | 43.58 | $44.49 | 18117 |
| 2025-05-02 | 43.48 | $44.69 | 6645 |
| 2025-05-01 | 43.35 | $44.18 | 6300 |
| 2025-04-30 | 43.27 | $44.06 | 15300 |
| 2025-04-29 | 43.18 | $43.83 | 87600 |
| 2025-04-28 | 43.12 | $43.66 | 3300 |
| 2025-04-25 | 43.06 | $43.51 | 8347 |
| 2025-04-24 | 43.01 | $43.25 | 11827 |
| 2025-04-23 | 42.99 | $42.60 | 12800 |
| 2025-04-22 | 43.03 | $42.04 | 4108 |
| 2025-04-21 | 43.13 | $41.24 | 10124 |
| 2025-04-17 | 43.33 | $42.08 | 5318 |
| 2025-04-16 | 43.46 | $42.20 | 12200 |
| 2025-04-15 | 43.59 | $43.07 | 8035 |
| 2025-04-14 | 43.65 | $43.14 | 7800 |
| 2025-04-11 | 43.70 | $43.10 | 16024 |
| 2025-04-10 | 43.76 | $42.62 | 15000 |
| 2025-04-09 | 43.88 | $43.45 | 24518 |
| 2025-04-08 | 43.93 | $40.85 | 18436 |
| 2025-04-07 | 44.25 | $41.04 | 19600 |
| 2025-04-04 | 44.59 | $41.13 | 21630 |
| 2025-04-03 | 44.96 | $43.16 | 8746 |
| 2025-04-02 | 45.15 | $44.89 | 26141 |
| 2025-04-01 | 45.17 | $44.60 | 8400 |
| 2025-03-31 | 45.23 | $44.41 | 10900 |
| 2025-03-28 | 45.32 | $44.27 | 8100 |
| 2025-03-27 | 45.43 | $45.06 | 7016 |
| 2025-03-26 | 45.47 | $45.12 | 6700 |
| 2025-03-25 | 45.51 | $45.60 | 72600 |
| 2025-03-24 | 45.50 | $45.61 | 65600 |
| 2025-03-21 | 45.48 | $44.80 | 10608 |
| 2025-03-20 | 45.56 | $44.67 | 7900 |
| 2025-03-19 | 45.65 | $44.81 | 6117 |
| 2025-03-18 | 45.74 | $44.42 | 11600 |
| 2025-03-17 | 45.88 | $44.95 | 7400 |
| 2025-03-14 | 45.97 | $44.74 | 11900 |
| 2025-03-13 | 46.10 | $43.95 | 66400 |
| 2025-03-12 | 46.33 | $44.46 | 22831 |
| 2025-03-11 | 46.53 | $44.40 | 33600 |
| 2025-03-10 | 46.75 | $44.66 | 8705 |
| 2025-03-07 | 46.97 | $45.82 | 12100 |
| 2025-03-06 | 47.09 | $45.63 | 8002 |
| 2025-03-05 | 47.25 | $46.43 | 16400 |
| 2025-03-04 | 47.33 | $46.01 | 13128 |
| 2025-03-03 | 47.47 | $46.39 | 15800 |
| 2025-02-28 | 47.59 | $47.10 | 11300 |
| 2025-02-27 | 47.64 | $46.47 | 12449 |
| 2025-02-26 | 47.76 | $47.12 | 8200 |
| 2025-02-25 | 47.83 | $47.10 | 13407 |
| 2025-02-24 | 47.91 | $47.28 | 9007 |
| 2025-02-21 | 47.97 | $47.55 | 17519 |
| 2025-02-20 | 48.02 | $48.26 | 10700 |
| 2025-02-19 | 47.99 | $48.45 | 5700 |
| 2025-02-18 | 47.94 | $48.19 | 12900 |
| 2025-02-14 | 47.92 | $48.28 | 9939 |
| 2025-02-13 | 47.88 | $48.32 | 8200 |
| 2025-02-12 | 47.83 | $47.86 | 17921 |
| 2025-02-11 | 47.83 | $48.07 | 13236 |
| 2025-02-10 | 47.80 | $48.09 | 7500 |
| 2025-02-07 | 47.77 | $47.69 | 6100 |
| 2025-02-06 | 47.78 | $48.28 | 15129 |
| 2025-02-05 | 47.73 | $48.11 | 12832 |
| 2025-02-04 | 47.69 | $47.81 | 28045 |
| 2025-02-03 | 47.68 | $47.49 | 8200 |
| 2025-01-31 | 47.70 | $47.81 | 9414 |
| 2025-01-30 | 47.69 | $48.03 | 5800 |
| 2025-01-29 | 47.65 | $47.93 | 17200 |
| 2025-01-28 | 47.62 | $48.10 | 439200 |
| 2025-01-27 | 47.57 | $47.77 | 16100 |
| 2025-01-24 | 47.55 | $48.38 | 11000 |
| 2025-01-23 | 47.46 | $48.50 | 4600 |
| 2025-01-22 | 47.35 | $48.28 | 7907 |
| 2025-01-21 | 47.26 | $48.03 | 42742 |
| 2025-01-17 | 47.17 | $47.63 | 11100 |
| 2025-01-16 | 47.13 | $47.19 | 75800 |
| 2025-01-15 | 47.12 | $47.24 | 50000 |
| 2025-01-14 | 47.11 | $46.43 | 22200 |
| 2025-01-13 | 47.18 | $46.41 | 17000 |
| 2025-01-10 | 47.26 | $46.35 | 22448 |
| 2025-01-08 | 47.36 | $47.00 | 9300 |
| 2025-01-07 | 47.39 | $46.83 | 11010 |
| 2025-01-06 | 47.45 | $47.31 | 13000 |
| 2025-01-03 | 47.47 | $47.13 | 5000 |
| 2025-01-02 | 47.50 | $46.66 | 12000 |
| 2024-12-31 | 47.59 | $46.71 | 3302 |
| 2024-12-30 | 47.68 | $47.01 | 16700 |
| 2024-12-27 | 47.76 | $47.57 | 10008 |
| 2024-12-26 | 47.78 | $48.10 | 7800 |
| 2024-12-24 | 47.74 | $48.09 | 6500 |
| 2024-12-23 | 47.70 | $47.50 | 16821 |
| 2024-12-20 | 47.73 | $47.25 | 75500 |
| 2024-12-19 | 47.78 | $46.95 | 16300 |
| 2024-12-18 | 47.86 | $47.01 | 22800 |
| 2024-12-17 | 47.95 | $48.26 | 21803 |
| 2024-12-16 | 47.92 | $48.33 | 19400 |
| 2024-12-13 | 47.88 | $48.13 | 13636 |
| 2024-12-12 | 47.85 | $48.15 | 12000 |
| 2024-12-11 | 47.82 | $48.34 | 10800 |
| 2024-12-10 | 47.76 | $48.00 | 12600 |
| 2024-12-09 | 47.74 | $48.14 | 9700 |
| 2024-12-06 | 47.70 | $48.37 | 14520 |
| 2024-12-05 | 47.63 | $48.30 | 11900 |
| 2024-12-04 | 47.55 | $48.32 | 67600 |
| 2024-12-03 | 47.47 | $48.13 | 150937 |
| 2024-12-02 | 47.41 | $48.07 | 12014 |
| 2024-11-29 | 47.34 | $48.01 | 3208 |
| 2024-11-27 | 47.26 | $47.68 | 126521 |
| 2024-11-26 | 47.22 | $47.92 | 11400 |
| 2024-11-25 | 47.15 | $47.62 | 25200 |
| 2024-11-22 | 47.10 | $47.47 | 8507 |
| 2024-11-21 | 47.06 | $47.45 | 10704 |
| 2024-11-20 | 47.02 | $47.22 | 13133 |
| 2024-11-19 | 46.99 | $47.16 | 21540 |
| 2024-11-18 | 46.98 | $47.02 | 10901 |
| 2024-11-15 | 46.97 | $46.82 | 15900 |
| 2024-11-14 | 46.99 | $47.44 | 9300 |
| 2024-11-13 | 46.94 | $47.72 | 12700 |
| 2024-11-12 | 46.86 | $47.78 | 17925 |
| 2024-11-11 | 46.76 | $47.87 | 7100 |
| 2024-11-08 | 46.65 | $47.82 | 4900 |
| 2024-11-07 | 46.52 | $47.59 | 13500 |
| 2024-11-06 | 46.41 | $47.17 | 105120 |
| 2024-11-05 | 46.33 | $46.35 | 16540 |
| 2024-11-04 | 46.33 | $45.72 | 32309 |
| 2024-11-01 | 46.39 | $45.80 | 970300 |
| 2024-10-31 | 46.45 | $45.80 | 10614 |
| 2024-10-30 | 46.52 | $46.56 | 27304 |
| 2024-10-29 | 46.52 | $46.72 | 20201 |
| 2024-10-28 | 46.50 | $46.66 | 9600 |
| 2024-10-25 | 46.48 | $46.54 | 6810 |
| 2024-10-24 | 46.48 | $46.62 | 15800 |
| 2024-10-23 | 46.46 | $46.47 | 15200 |
| 2024-10-22 | 46.46 | $46.93 | 19200 |
| 2024-10-21 | 46.41 | $46.97 | 11800 |
| 2024-10-18 | 46.35 | $47.06 | 29100 |
| 2024-10-17 | 46.28 | $46.85 | 20800 |
| 2024-10-16 | 46.22 | $46.91 | 16000 |
| 2024-10-15 | 46.14 | $46.70 | 18300 |
| 2024-10-14 | 46.08 | $47.10 | 14400 |
| 2024-10-11 | 45.98 | $46.76 | 7613 |
| 2024-10-10 | 45.90 | $46.53 | 20500 |
| 2024-10-09 | 45.83 | $46.56 | 8522 |
| 2024-10-08 | 45.75 | $46.26 | 14200 |
| 2024-10-07 | 45.70 | $45.80 | 16201 |
| 2024-10-04 | 45.69 | $46.21 | 7345 |
| 2024-10-03 | 45.63 | $45.88 | 4600 |
| 2024-10-02 | 45.61 | $45.92 | 7324 |
| 2024-10-01 | 45.57 | $45.86 | 16400 |
| 2024-09-30 | 45.54 | $46.20 | 11333 |
| 2024-09-27 | 45.47 | $46.00 | 10538 |
| 2024-09-26 | 45.42 | $46.17 | 13647 |
| 2024-09-25 | 45.34 | $45.95 | 17308 |
| 2024-09-24 | 45.28 | $46.07 | 5000 |
| 2024-09-23 | 45.19 | $45.99 | 8231 |
| 2024-09-20 | 45.11 | $45.84 | 4111 |
| 2024-09-19 | 45.03 | $45.98 | 5900 |
| 2024-09-18 | 44.93 | $45.29 | 6300 |
| 2024-09-17 | 44.89 | $45.34 | 5731 |
| 2024-09-16 | 44.85 | $45.48 | 12410 |
| 2024-09-13 | 44.78 | $45.43 | 12300 |
| 2024-09-12 | 44.71 | $45.20 | 10032 |
| 2024-09-11 | 44.66 | $44.90 | 5900 |
| 2024-09-10 | 44.64 | $44.48 | 6600 |
| 2024-09-09 | 44.65 | $44.38 | 8926 |
| 2024-09-06 | 44.68 | $43.93 | 45000 |
| 2024-09-05 | 44.76 | $44.59 | 10925 |
| 2024-09-04 | 44.78 | $44.78 | 6003 |
| 2024-09-03 | 44.78 | $44.77 | 12200 |
| 2024-08-30 | 44.78 | $45.64 | 17100 |
| 2024-08-29 | 44.69 | $45.19 | 28404 |
| 2024-08-28 | 44.64 | $45.17 | 19100 |
| 2024-08-27 | 44.58 | $45.44 | 15200 |
| 2024-08-26 | 44.49 | $45.35 | 23034 |
| 2024-08-23 | 44.40 | $45.41 | 17600 |
| 2024-08-22 | 44.29 | $44.96 | 2900 |
| 2024-08-21 | 44.22 | $45.35 | 12300 |
| 2024-08-20 | 44.10 | $45.18 | 6800 |
| 2024-08-19 | 43.99 | $45.20 | 3900 |
| 2024-08-16 | 43.86 | $44.82 | 20300 |
| 2024-08-15 | 43.76 | $44.73 | 4015 |
| 2024-08-14 | 43.66 | $44.15 | 14200 |
| 2024-08-13 | 43.61 | $43.93 | 4100 |
| 2024-08-12 | 43.58 | $43.33 | 10000 |
| 2024-08-09 | 43.60 | $43.29 | 10613 |
| 2024-08-08 | 43.63 | $43.26 | 11308 |
| 2024-08-07 | 43.67 | $42.55 | 28143 |
| 2024-08-06 | 43.79 | $42.75 | 23200 |
| 2024-08-05 | 43.90 | $42.72 | 466300 |
| 2024-08-02 | 44.03 | $43.42 | 32700 |
| 2024-08-01 | 44.09 | $43.85 | 5326 |
| 2024-07-31 | 44.11 | $44.27 | 9700 |
| 2024-07-30 | 44.10 | $43.64 | 9700 |
| 2024-07-29 | 44.15 | $43.84 | 9100 |
| 2024-07-26 | 44.18 | $43.78 | 7900 |
| 2024-07-25 | 44.22 | $43.54 | 20744 |
| 2024-07-24 | 44.29 | $43.69 | 17133 |
| 2024-07-23 | 44.36 | $44.47 | 6000 |
| 2024-07-22 | 44.34 | $44.65 | 13200 |
| 2024-07-19 | 44.31 | $44.19 | 1300 |
| 2024-07-18 | 44.32 | $44.42 | 6113 |
| 2024-07-17 | 44.31 | $44.74 | 8700 |
| 2024-07-16 | 44.27 | $45.28 | 11945 |
| 2024-07-15 | 44.16 | $45.00 | 6037 |
| 2024-07-12 | 44.08 | $44.87 | 7418 |
| 2024-07-11 | 43.99 | $44.68 | 4300 |
| 2024-07-10 | 43.92 | $45.09 | 14500 |
| 2024-07-09 | 43.80 | $44.65 | 7500 |
| 2024-07-08 | 43.71 | $44.62 | 10308 |
| 2024-07-05 | 43.61 | $44.65 | 2724 |
| 2024-07-03 | 43.50 | $44.35 | 3900 |
| 2024-07-02 | 43.41 | $44.09 | 9000 |
| 2024-07-01 | 43.34 | $43.85 | 10700 |
| 2024-06-28 | 43.29 | $43.74 | 3700 |
| 2024-06-27 | 43.24 | $43.86 | 5822 |
| 2024-06-26 | 43.17 | $43.87 | 10400 |
| 2024-06-25 | 43.10 | $43.75 | 22641 |
| 2024-06-24 | 43.03 | $43.61 | 7100 |
| 2024-06-21 | 42.97 | $43.70 | 21100 |
| 2024-06-20 | 42.89 | $43.80 | 13332 |
| 2024-06-18 | 42.80 | $43.84 | 25800 |
| 2024-06-17 | 42.69 | $43.69 | 8000 |
| 2024-06-14 | 42.58 | $43.43 | 12600 |
| 2024-06-13 | 42.49 | $43.41 | 4400 |
| 2024-06-12 | 42.40 | $43.26 | 230200 |
| 2024-06-11 | 42.31 | $42.92 | 4200 |
| 2024-06-10 | 42.24 | $42.86 | 5839 |
| 2024-06-07 | 42.18 | $42.75 | 5209 |
| 2024-06-06 | 42.12 | $42.81 | 13133 |
| 2024-06-05 | 42.04 | $42.75 | 1930 |
| 2024-06-04 | 41.97 | $42.25 | 6928 |
| 2024-06-03 | 41.94 | $42.15 | 6600 |
| 2024-05-31 | 41.92 | $42.17 | 13600 |
| 2024-05-30 | 41.89 | $41.89 | 10649 |
| 2024-05-29 | 41.89 | $42.11 | 80932 |
| 2024-05-28 | 41.87 | $42.28 | 14330 |
| 2024-05-24 | 41.82 | $42.24 | 8416 |
| 2024-05-23 | 41.78 | $42.13 | 7019 |
| 2024-05-22 | 41.74 | $42.37 | 5828 |
| 2024-05-21 | 41.68 | $42.47 | 2635 |
| 2024-05-20 | 41.59 | $42.35 | 5112 |
| 2024-05-17 | 41.51 | $42.31 | 4930 |
| 2024-05-16 | 41.43 | $42.30 | 7000 |
| 2024-05-15 | 41.34 | $42.32 | 11100 |
| 2024-05-14 | 41.23 | $41.89 | 6724 |
| 2024-05-13 | 41.16 | $41.73 | 2400 |
| 2024-05-10 | 41.10 | $41.79 | 3217 |
| 2024-05-09 | 41.03 | $41.66 | 5436 |
| 2024-05-08 | 40.97 | $41.50 | 5140 |
| 2024-05-07 | 40.91 | $41.55 | 14800 |
| 2024-05-06 | 40.84 | $41.37 | 16900 |
| 2024-05-03 | 40.79 | $40.99 | 145141 |
| 2024-05-02 | 40.76 | $40.45 | 10600 |
| 2024-05-01 | 40.80 | $40.26 | 9805 |
| 2024-04-30 | 40.85 | $40.41 | 4000 |
| 2024-04-29 | 40.90 | $40.93 | 5913 |
| 2024-04-26 | 40.90 | $40.88 | 3110 |
| 2024-04-25 | 40.90 | $40.49 | 4248 |
| 2024-04-24 | 40.94 | $40.75 | 5800 |
| 2024-04-23 | 40.96 | $40.65 | 3000 |
| 2024-04-22 | 41.00 | $40.23 | 6000 |
| 2024-04-19 | 41.08 | $39.98 | 5600 |
| 2024-04-18 | 41.19 | $40.29 | 6800 |
| 2024-04-17 | 41.29 | $40.45 | 6700 |
| 2024-04-16 | 41.37 | $40.67 | 11818 |
| 2024-04-15 | 41.45 | $40.76 | 13032 |
| 2024-04-12 | 41.52 | $41.19 | 7622 |
| 2024-04-11 | 41.55 | $41.69 | 5621 |
| 2024-04-10 | 41.54 | $41.41 | 16600 |
| 2024-04-09 | 41.55 | $41.67 | 3108 |
| 2024-04-08 | 41.54 | $41.67 | 5012 |
| 2024-04-05 | 41.53 | $41.75 | 9100 |
| 2024-04-04 | 41.51 | $41.28 | 3827 |
| 2024-04-03 | 41.53 | $41.66 | 4600 |
| 2024-04-02 | 41.52 | $41.64 | 16731 |
| 2024-04-01 | 41.50 | $41.92 | 4503 |
| 2024-03-28 | 41.46 | $41.99 | 5500 |
| 2024-03-27 | 41.40 | $41.94 | 6544 |
| 2024-03-26 | 41.35 | $41.64 | 6044 |
| 2024-03-25 | 41.31 | $41.79 | 1200 |
| 2024-03-22 | 41.26 | $41.92 | 7400 |
| 2024-03-21 | 41.20 | $42.00 | 20000 |
| 2024-03-20 | 41.11 | $41.83 | 6600 |
| 2024-03-19 | 41.04 | $41.58 | 2918 |
| 2024-03-18 | 40.98 | $41.34 | 4639 |
| 2024-03-15 | 40.94 | $41.09 | 8645 |
| 2024-03-14 | 40.92 | $41.40 | 10100 |
| 2024-03-13 | 40.87 | $41.47 | 4212 |
| 2024-03-12 | 40.81 | $41.56 | 10902 |
| 2024-03-11 | 40.73 | $41.08 | 5328 |
| 2024-03-08 | 40.70 | $41.19 | 28739 |
| 2024-03-07 | 40.64 | $41.42 | 18200 |
| 2024-03-06 | 40.56 | $41.05 | 4200 |
| 2024-03-05 | 40.51 | $40.82 | 7000 |
| 2024-03-04 | 40.48 | $41.22 | 20135 |
| 2024-03-01 | 40.40 | $41.27 | 28800 |
| 2024-02-29 | 40.31 | $40.95 | 39727 |
| 2024-02-28 | 40.24 | $40.75 | 15400 |
| 2024-02-27 | 40.19 | $40.82 | 11700 |
| 2024-02-26 | 40.12 | $40.83 | 14624 |
| 2024-02-23 | 40.05 | $40.99 | 9300 |
| 2024-02-22 | 39.95 | $40.97 | 28500 |
| 2024-02-21 | 39.84 | $40.15 | 18400 |
| 2024-02-20 | 39.81 | $40.04 | 13900 |
| 2024-02-16 | 39.78 | $40.30 | 8321 |
| 2024-02-15 | 39.73 | $40.44 | 10402 |
| 2024-02-14 | 39.65 | $40.25 | 5100 |
| 2024-02-13 | 39.59 | $39.93 | 38700 |
| 2024-02-12 | 39.55 | $40.36 | 25045 |
| 2024-02-09 | 39.47 | $40.43 | 8521 |
| 2024-02-08 | 39.37 | $40.21 | 28000 |
| 2024-02-07 | 39.28 | $40.14 | 12800 |
| 2024-02-06 | 39.19 | $39.85 | 28600 |
| 2024-02-05 | 39.12 | $39.87 | 25114 |
| 2024-02-02 | 39.04 | $39.99 | 8815 |
| 2024-02-01 | 38.94 | $39.53 | 7311 |
| 2024-01-31 | 38.88 | $39.13 | 6133 |
| 2024-01-30 | 38.85 | $39.61 | 11900 |
| 2024-01-29 | 38.77 | $39.64 | 7627 |
| 2024-01-26 | 38.68 | $39.37 | 6019 |
| 2024-01-25 | 38.61 | $39.36 | 6229 |
| 2024-01-24 | 38.53 | $39.21 | 19735 |
| 2024-01-23 | 38.46 | $39.15 | 11603 |
| 2024-01-22 | 38.39 | $39.07 | 16700 |
| 2024-01-19 | 38.31 | $38.99 | 8326 |
| 2024-01-18 | 38.24 | $38.61 | 83429 |
| 2024-01-17 | 38.20 | $38.29 | 4811 |
| 2024-01-16 | 38.19 | $38.42 | 7200 |
| 2024-01-12 | 38.17 | $38.63 | 11600 |
| 2024-01-11 | 38.12 | $38.53 | 2646 |
| 2024-01-10 | 38.08 | $38.49 | 8503 |
| 2024-01-09 | 38.04 | $38.37 | 7948 |
| 2024-01-08 | 38.00 | $38.37 | 7302 |
| 2024-01-05 | 37.96 | $37.90 | 7921 |
| 2024-01-04 | 37.97 | $37.88 | 10834 |
| 2024-01-03 | 37.98 | $38.00 | 44422 |
| 2024-01-02 | 37.97 | $38.27 | 43200 |
| 2023-12-29 | 37.94 | $38.44 | 8800 |
| 2023-12-28 | 37.89 | $38.55 | 7200 |
| 2023-12-27 | 37.82 | $38.48 | 14500 |
| 2023-12-26 | 37.75 | $38.52 | 10122 |
| 2023-12-22 | 37.67 | $38.38 | 6500 |
| 2023-12-21 | 37.60 | $38.35 | 3200 |
| 2023-12-20 | 37.52 | $37.99 | 11608 |
| 2023-12-19 | 37.47 | $38.52 | 5032 |
| 2023-12-18 | 37.36 | $38.34 | 5838 |
| 2023-12-15 | 37.25 | $38.18 | 6400 |
| 2023-12-14 | 37.16 | $38.12 | 10400 |
| 2023-12-13 | 37.06 | $38.09 | 10700 |
| 2023-12-12 | 36.95 | $37.67 | 6222 |
| 2023-12-11 | 36.87 | $37.44 | 2745 |
| 2023-12-08 | 36.81 | $37.31 | 16000 |
| 2023-12-07 | 36.76 | $37.20 | 11900 |
| 2023-12-06 | 36.71 | $36.98 | 5744 |
| 2023-12-05 | 36.68 | $37.07 | 14800 |
| 2023-12-04 | 36.64 | $37.12 | 7700 |
| 2023-12-01 | 36.59 | $37.27 | 2700 |
| 2023-11-30 | 36.52 | $37.13 | 4922 |
| 2023-11-29 | 36.46 | $37.01 | 11848 |
| 2023-11-28 | 36.40 | $37.07 | 3621 |
| 2023-11-27 | 36.33 | $37.06 | 43500 |
| 2023-11-24 | 36.25 | $37.14 | 4514 |
| 2023-11-22 | 36.16 | $37.13 | 39144 |
| 2023-11-21 | 36.06 | $37.06 | 12406 |
| 2023-11-20 | 35.95 | $37.09 | 6700 |
| 2023-11-17 | 35.83 | $36.83 | 6928 |
| 2023-11-16 | 35.73 | $36.84 | 18346 |
| 2023-11-15 | 35.61 | $36.75 | 33900 |
| 2023-11-14 | 35.49 | $36.66 | 9811 |
| 2023-11-13 | 35.36 | $36.05 | 9421 |
| 2023-11-10 | 35.29 | $36.09 | 18329 |
| 2023-11-09 | 35.21 | $35.53 | 20700 |
| 2023-11-08 | 35.17 | $35.76 | 58448 |
| 2023-11-07 | 35.11 | $35.70 | 21519 |
| 2023-11-06 | 35.05 | $35.64 | 11334 |
| 2023-11-03 | 34.99 | $35.57 | 74300 |
| 2023-11-02 | 34.93 | $35.38 | 21036 |
| 2023-11-01 | 34.88 | $34.81 | 20800 |
| 2023-10-31 | 34.89 | $34.42 | 12100 |
| 2023-10-30 | 34.94 | $34.31 | 29338 |
| 2023-10-27 | 35.00 | $33.92 | 20900 |
| 2023-10-26 | 35.12 | $34.07 | 17438 |
| 2023-10-25 | 35.23 | $34.39 | 64723 |
| 2023-10-24 | 35.32 | $34.83 | 36625 |
| 2023-10-23 | 35.37 | $34.66 | 23000 |
| 2023-10-20 | 35.44 | $34.79 | 24600 |
| 2023-10-19 | 35.51 | $35.18 | 17646 |
| 2023-10-18 | 35.54 | $35.41 | 57848 |
| 2023-10-17 | 35.56 | $35.76 | 25001 |
| 2023-10-16 | 35.54 | $35.79 | 18511 |
| 2023-10-13 | 35.51 | $35.46 | 16900 |
| 2023-10-12 | 35.51 | $35.52 | 17000 |
| 2023-10-11 | 35.51 | $35.67 | 16326 |
| 2023-10-10 | 35.50 | $35.57 | 17700 |
| 2023-10-09 | 35.49 | $35.43 | 26533 |
| 2023-10-06 | 35.50 | $35.19 | 24800 |
| 2023-10-05 | 35.53 | $34.79 | 16423 |
| 2023-10-04 | 35.61 | $34.89 | 54800 |
| 2023-10-03 | 35.68 | $34.68 | 10435 |
| 2023-10-02 | 35.79 | $35.12 | 63900 |
| 2023-09-29 | 35.86 | $35.05 | 20144 |
| 2023-09-28 | 35.94 | $35.15 | 27600 |
| 2023-09-27 | 36.03 | $35.02 | 13500 |
| 2023-09-26 | 36.13 | $35.18 | 14322 |
| 2023-09-25 | 36.23 | $35.56 | 13400 |
| 2023-09-22 | 36.30 | $35.45 | 28700 |
| 2023-09-21 | 36.39 | $35.57 | 55000 |
| 2023-09-20 | 36.48 | $36.10 | 24249 |
| 2023-09-19 | 36.52 | $36.36 | 17100 |
| 2023-09-18 | 36.54 | $36.46 | 22500 |
| 2023-09-15 | 36.54 | $36.46 | 23600 |
| 2023-09-14 | 36.55 | $36.89 | 18600 |
| 2023-09-13 | 36.52 | $36.59 | 13635 |
| 2023-09-12 | 36.51 | $36.53 | 30438 |
| 2023-09-11 | 36.51 | $36.67 | 29544 |
| 2023-09-08 | 36.49 | $36.45 | 11900 |
| 2023-09-07 | 36.49 | $36.45 | 8811 |
| 2023-09-06 | 36.50 | $36.49 | 15800 |
| 2023-09-05 | 36.50 | $36.73 | 3800 |
| 2023-09-01 | 36.47 | $36.91 | 11832 |
| 2023-08-31 | 36.43 | $36.82 | 42033 |
| 2023-08-30 | 36.39 | $36.88 | 5814 |
| 2023-08-29 | 36.34 | $36.73 | 23340 |
| 2023-08-28 | 36.29 | $36.23 | 14807 |
| 2023-08-25 | 36.30 | $36.08 | 7900 |
| 2023-08-24 | 36.32 | $35.87 | 26615 |
| 2023-08-23 | 36.37 | $36.25 | 4121 |
| 2023-08-22 | 36.38 | $35.95 | 11226 |
| 2023-08-21 | 36.43 | $36.04 | 7914 |
| 2023-08-18 | 36.47 | $35.82 | 50436 |
| 2023-08-17 | 36.54 | $35.92 | 16800 |
| 2023-08-16 | 36.60 | $36.07 | 48028 |
| 2023-08-15 | 36.66 | $36.27 | 29506 |
| 2023-08-14 | 36.70 | $36.63 | 47724 |
| 2023-08-11 | 36.71 | $36.44 | 239902 |
| 2023-08-10 | 36.74 | $36.54 | 57600 |
| 2023-08-09 | 36.76 | $36.51 | 73300 |
| 2023-08-08 | 36.78 | $36.69 | 146704 |
| 2023-08-07 | 36.79 | $36.83 | 24316 |
| 2023-08-04 | 36.79 | $36.55 | 75500 |
| 2023-08-03 | 36.82 | $36.76 | 39132 |
| 2023-08-02 | 36.82 | $36.83 | 71800 |
| 2023-08-01 | 36.82 | $37.32 | 46400 |
| 2023-07-31 | 36.77 | $37.36 | 55500 |
| 2023-07-28 | 36.71 | $37.31 | 214000 |
| 2023-07-27 | 36.64 | $36.94 | 33204 |
| 2023-07-26 | 36.61 | $37.16 | 54300 |
| 2023-07-25 | 36.55 | $37.22 | 17727 |
| 2023-07-24 | 36.48 | $37.07 | 62400 |
| 2023-07-21 | 36.42 | $36.94 | 27328 |
| 2023-07-20 | 36.37 | $36.87 | 44500 |
| 2023-07-19 | 36.31 | $37.09 | 17300 |
| 2023-07-18 | 36.23 | $37.00 | 101400 |
| 2023-07-17 | 36.15 | $36.77 | 15110 |
| 2023-07-14 | 36.09 | $36.66 | 8647 |
| 2023-07-13 | 36.03 | $36.66 | 16700 |
| 2023-07-12 | 35.96 | $36.37 | 9107 |
| 2023-07-11 | 35.92 | $36.14 | 8923 |
| 2023-07-10 | 35.89 | $36.01 | 12805 |
| 2023-07-07 | 35.88 | $35.94 | 4200 |
| 2023-07-06 | 35.87 | $36.08 | 14700 |
| 2023-07-05 | 35.85 | $36.39 | 5228 |
| 2023-07-03 | 35.80 | $36.39 | 3500 |
| 2023-06-30 | 35.73 | $36.42 | 6116 |
| 2023-06-29 | 35.66 | $35.96 | 5118 |
| 2023-06-28 | 35.63 | $35.86 | 8724 |
| 2023-06-27 | 35.61 | $35.93 | 9000 |
| 2023-06-26 | 35.57 | $35.62 | 26600 |
| 2023-06-23 | 35.57 | $35.73 | 15306 |
| 2023-06-22 | 35.55 | $35.99 | 3700 |
| 2023-06-21 | 35.50 | $35.83 | 12800 |
| 2023-06-20 | 35.47 | $35.95 | 20800 |
| 2023-06-16 | 35.42 | $36.16 | 17300 |
| 2023-06-15 | 35.34 | $36.23 | 13500 |
| 2023-06-14 | 35.25 | $35.89 | 14000 |
| 2023-06-13 | 35.18 | $35.87 | 6800 |
| 2023-06-12 | 35.10 | $35.66 | 17919 |
| 2023-06-09 | 35.05 | $35.40 | 14700 |
| 2023-06-08 | 35.01 | $35.40 | 3600 |
| 2023-06-07 | 34.97 | $35.23 | 29200 |
| 2023-06-06 | 34.94 | $35.38 | 161740 |
| 2023-06-05 | 34.89 | $35.36 | 20175 |
| 2023-06-02 | 34.84 | $35.36 | 31000 |
| 2023-06-01 | 34.79 | $34.96 | 61119 |
| 2023-05-31 | 34.77 | $34.72 | 189900 |
| 2023-05-30 | 34.78 | $34.91 | 6800 |
| 2023-05-26 | 34.76 | $34.91 | 5007 |
| 2023-05-25 | 34.75 | $34.60 | 9646 |
| 2023-05-24 | 34.76 | $34.50 | 27000 |
| 2023-05-23 | 34.79 | $34.71 | 27720 |
| 2023-05-22 | 34.80 | $35.03 | 6520 |
| 2023-05-19 | 34.78 | $35.04 | 31918 |
| 2023-05-18 | 34.75 | $35.05 | 52646 |
| 2023-05-17 | 34.72 | $34.80 | 23000 |
| 2023-05-16 | 34.71 | $34.55 | 86520 |
| 2023-05-15 | 34.72 | $34.75 | 18227 |
| 2023-05-12 | 34.72 | $34.74 | 6100 |
| 2023-05-11 | 34.72 | $34.75 | 12900 |
| 2023-05-10 | 34.72 | $34.85 | 23448 |
| 2023-05-09 | 34.70 | $34.73 | 67500 |
| 2023-05-08 | 34.70 | $34.80 | 60300 |
| 2023-05-05 | 34.69 | $34.75 | 11749 |
| 2023-05-04 | 34.68 | $34.35 | 20549 |
| 2023-05-03 | 34.72 | $34.55 | 40600 |
| 2023-05-02 | 34.73 | $34.73 | 94213 |
| 2023-05-01 | 34.74 | $35.03 | 35700 |
| 2023-04-28 | 34.70 | $35.05 | 19000 |
| 2023-04-27 | 34.67 | $34.79 | 45200 |
| 2023-04-26 | 34.65 | $34.38 | 227400 |
| 2023-04-25 | 34.68 | $34.59 | 49300 |
| 2023-04-24 | 34.69 | $34.93 | 39301 |
| 2023-04-21 | 34.67 | $34.92 | 116300 |
| 2023-04-20 | 34.64 | $34.90 | 11312 |
| 2023-04-19 | 34.62 | $35.03 | 6500 |
| 2023-04-18 | 34.57 | $35.08 | 28106 |
| 2023-04-17 | 34.52 | $35.01 | 132100 |
| 2023-04-14 | 34.47 | $34.95 | 530916 |
| 2023-04-13 | 34.42 | $35.00 | 22632 |
| 2023-04-12 | 34.35 | $34.60 | 11231 |
| 2023-04-11 | 34.33 | $34.74 | 8100 |
| 2023-04-10 | 34.28 | $34.78 | 9600 |
| 2023-04-06 | 34.23 | $34.70 | 10900 |
| 2023-04-05 | 34.18 | $34.63 | 11520 |
| 2023-04-04 | 34.14 | $34.69 | 10333 |
| 2023-04-03 | 34.08 | $34.87 | 23831 |
| 2023-03-31 | 33.99 | $34.60 | 23107 |
| 2023-03-30 | 33.93 | $34.21 | 20032 |
| 2023-03-29 | 33.90 | $34.02 | 46300 |
| 2023-03-28 | 33.89 | $33.74 | 9619 |
| 2023-03-27 | 33.90 | $33.92 | 6600 |
| 2023-03-24 | 33.90 | $33.91 | 10500 |
| 2023-03-23 | 33.90 | $33.83 | 11710 |
| 2023-03-22 | 33.91 | $33.74 | 10930 |
| 2023-03-21 | 33.93 | $34.20 | 9835 |
| 2023-03-20 | 33.90 | $33.96 | 55900 |
| 2023-03-17 | 33.89 | $33.81 | 11609 |
| 2023-03-16 | 33.90 | $33.83 | 42033 |
| 2023-03-15 | 33.91 | $33.79 | 6443 |
| 2023-03-14 | 33.92 | $33.84 | 7600 |
| 2023-03-13 | 33.93 | $33.57 | 27801 |
| 2023-03-10 | 33.97 | $33.52 | 17802 |
| 2023-03-09 | 34.02 | $33.71 | 12309 |
| 2023-03-08 | 34.05 | $33.79 | 59400 |
| 2023-03-07 | 34.08 | $33.86 | 27433 |
| 2023-03-06 | 34.10 | $34.09 | 20100 |
| 2023-03-03 | 34.10 | $34.04 | 47300 |
| 2023-03-02 | 34.10 | $33.73 | 48200 |
| 2023-03-01 | 34.14 | $33.62 | 31100 |
| 2023-02-28 | 34.20 | $33.68 | 12900 |
| 2023-02-27 | 34.25 | $33.80 | 17000 |
| 2023-02-24 | 34.30 | $33.75 | 13234 |
| 2023-02-23 | 34.36 | $33.97 | 23544 |
| 2023-02-22 | 34.40 | $33.97 | 30000 |
| 2023-02-21 | 34.45 | $34.00 | 36200 |
| 2023-02-17 | 34.49 | $34.38 | 29300 |
| 2023-02-16 | 34.51 | $34.46 | 10700 |
| 2023-02-15 | 34.51 | $34.69 | 19000 |
| 2023-02-14 | 34.49 | $34.63 | 17800 |
| 2023-02-13 | 34.48 | $34.78 | 27400 |
| 2023-02-10 | 34.44 | $34.67 | 1.0M |
| 2023-02-09 | 34.42 | $34.62 | 12026 |
| 2023-02-08 | 34.40 | $34.71 | 36107 |
| 2023-02-07 | 34.37 | $34.93 | 10400 |
| 2023-02-06 | 34.31 | $34.71 | 5639 |
| 2023-02-03 | 34.27 | $34.80 | 22800 |
| 2023-02-02 | 34.21 | $34.96 | 130500 |
| 2023-02-01 | 34.13 | $34.76 | 16907 |
| 2023-01-31 | 34.06 | $34.46 | 20300 |
| 2023-01-30 | 34.02 | $34.13 | 42102 |
| 2023-01-27 | 34.01 | $34.48 | 11300 |
| 2023-01-26 | 33.96 | $34.53 | 28002 |
| 2023-01-25 | 33.90 | $34.04 | 12308 |
| 2023-01-24 | 33.89 | $34.10 | 112700 |
| 2023-01-23 | 33.86 | $34.09 | 34610 |
| 2023-01-20 | 33.84 | $33.83 | 6000 |
| 2023-01-19 | 33.84 | $33.44 | 5505 |
| 2023-01-18 | 33.88 | $33.69 | 61132 |
| 2023-01-17 | 33.90 | $34.00 | 20500 |
| 2023-01-13 | 33.89 | $34.05 | 47300 |
| 2023-01-12 | 33.88 | $33.99 | 19400 |
| 2023-01-11 | 33.87 | $33.95 | 36300 |
| 2023-01-10 | 33.86 | $33.65 | 28737 |
| 2023-01-09 | 33.88 | $33.58 | 27525 |
| 2023-01-06 | 33.91 | $33.65 | 11118 |
| 2023-01-05 | 33.94 | $33.17 | 23623 |
| 2023-01-04 | 34.02 | $33.40 | 34127 |
| 2023-01-03 | 34.08 | $33.50 | 27800 |
| 2022-12-30 | 34.15 | $33.59 | 29700 |
| 2022-12-29 | 34.20 | $33.64 | 18800 |
| 2022-12-28 | 34.26 | $33.45 | 40400 |
| 2022-12-27 | 34.35 | $33.69 | 181449 |
| 2022-12-23 | 34.42 | $33.90 | 45545 |
| 2022-12-22 | 34.47 | $33.83 | 23200 |
| 2022-12-21 | 34.54 | $34.01 | 26200 |
| 2022-12-20 | 34.60 | $33.83 | 54600 |
| 2022-12-19 | 34.68 | $33.87 | 29432 |
| 2022-12-16 | 34.76 | $34.08 | 36900 |
| 2022-12-15 | 34.84 | $34.30 | 179722 |
| 2022-12-14 | 34.89 | $34.76 | 17632 |
| 2022-12-13 | 34.91 | $34.90 | 15110 |
| 2022-12-12 | 34.91 | $34.92 | 26034 |
| 2022-12-09 | 34.91 | $34.70 | 18100 |
| 2022-12-08 | 34.93 | $34.89 | 26000 |
| 2022-12-07 | 34.93 | $34.71 | 58011 |
| 2022-12-06 | 34.95 | $34.76 | 99800 |
| 2022-12-05 | 34.97 | $35.02 | 97200 |
| 2022-12-02 | 34.97 | $35.35 | 207547 |
| 2022-12-01 | 34.93 | $35.49 | 103612 |
| 2022-11-30 | 34.87 | $35.44 | 47500 |
| 2022-11-29 | 34.81 | $34.83 | 39700 |
| 2022-11-28 | 34.81 | $34.92 | 26018 |
| 2022-11-25 | 34.80 | $35.32 | 7200 |
| 2022-11-23 | 34.74 | $35.35 | 47600 |
| 2022-11-22 | 34.68 | $35.16 | 43100 |
| 2022-11-21 | 34.63 | $34.84 | 89100 |
| 2022-11-18 | 34.60 | $34.98 | 57928 |
| 2022-11-17 | 34.56 | $34.92 | 14800 |
| 2022-11-16 | 34.53 | $35.04 | 24200 |
| 2022-11-15 | 34.47 | $35.19 | 46715 |
| 2022-11-14 | 34.40 | $35.02 | 141100 |
| 2022-11-11 | 34.33 | $35.16 | 135838 |
| 2022-11-10 | 34.25 | $35.09 | 289924 |
| 2022-11-09 | 34.16 | $33.89 | 41500 |
| 2022-11-08 | 34.18 | $34.34 | 59926 |
| 2022-11-07 | 34.17 | $34.14 | 69647 |
| 2022-11-04 | 34.17 | $33.91 | 13144 |
| 2022-11-03 | 34.20 | $33.70 | 29300 |
| 2022-11-02 | 34.25 | $34.13 | 15344 |
| 2022-11-01 | 34.26 | $34.58 | 10900 |
| 2022-10-31 | 34.23 | $34.77 | 9400 |
| 2022-10-28 | 34.17 | $35.01 | 13000 |
| 2022-10-27 | 34.09 | $34.71 | 24118 |
| 2022-10-26 | 34.02 | $34.69 | 25500 |
| 2022-10-25 | 33.95 | $34.89 | 19200 |
| 2022-10-24 | 33.85 | $34.36 | 12000 |
| 2022-10-21 | 33.80 | $34.05 | 9100 |
| 2022-10-20 | 33.77 | $33.73 | 9300 |
| 2022-10-19 | 33.77 | $33.96 | 15413 |
| 2022-10-18 | 33.75 | $34.01 | 11116 |
| 2022-10-17 | 33.73 | $33.76 | 12600 |
| 2022-10-14 | 33.72 | $33.42 | 11900 |
| 2022-10-13 | 33.75 | $33.17 | 33840 |
| 2022-10-12 | 33.82 | $33.14 | 25844 |
| 2022-10-11 | 33.89 | $33.24 | 9700 |
| 2022-10-10 | 33.96 | $33.26 | 58700 |
| 2022-10-07 | 34.03 | $33.34 | 21125 |
| 2022-10-06 | 34.10 | $33.73 | 67540 |
| 2022-10-05 | 34.14 | $33.86 | 50100 |
| 2022-10-04 | 34.17 | $34.06 | 63100 |
| 2022-10-03 | 34.18 | $33.37 | 19139 |
| 2022-09-30 | 34.27 | $33.32 | 123127 |
| 2022-09-29 | 34.37 | $33.44 | 64500 |
| 2022-09-28 | 34.46 | $33.56 | 20217 |
| 2022-09-27 | 34.56 | $33.34 | 25800 |
| 2022-09-26 | 34.69 | $33.27 | 31906 |
| 2022-09-23 | 34.84 | $33.44 | 74435 |
| 2022-09-22 | 34.98 | $33.47 | 49200 |
| 2022-09-21 | 35.14 | $33.71 | 96700 |
| 2022-09-20 | 35.29 | $34.21 | 31200 |
| 2022-09-19 | 35.41 | $34.43 | 19243 |
| 2022-09-16 | 35.51 | $34.36 | 16300 |
| 2022-09-15 | 35.63 | $34.54 | 21800 |
| 2022-09-14 | 35.75 | $34.92 | 23649 |
| 2022-09-13 | 35.84 | $34.88 | 28821 |
| 2022-09-12 | 35.94 | $36.09 | 12400 |
| 2022-09-09 | 35.92 | $35.74 | 35325 |
| 2022-09-08 | 35.94 | $35.43 | 15841 |
| 2022-09-07 | 35.99 | $35.27 | 22000 |
| 2022-09-06 | 36.07 | $35.01 | 27300 |
| 2022-09-02 | 36.18 | $35.03 | 8823 |
| 2022-09-01 | 36.30 | $35.27 | 17617 |
| 2022-08-31 | 36.41 | $35.36 | 25034 |
| 2022-08-30 | 36.52 | $35.60 | 25637 |
| 2022-08-29 | 36.62 | $35.92 | 23335 |
| 2022-08-26 | 36.69 | $36.13 | 16413 |
| 2022-08-25 | 36.75 | $36.88 | 11619 |
| 2022-08-24 | 36.74 | $36.57 | 5100 |
| 2022-08-23 | 36.75 | $36.59 | 8000 |
| 2022-08-22 | 36.77 | $36.70 | 29300 |
| 2022-08-19 | 36.78 | $37.13 | 16300 |
| 2022-08-18 | 36.74 | $37.50 | 16941 |
| 2022-08-17 | 36.66 | $37.46 | 13700 |
| 2022-08-16 | 36.58 | $37.67 | 13600 |
| 2022-08-15 | 36.46 | $37.61 | 20934 |
| 2022-08-12 | 36.34 | $37.61 | 13000 |
| 2022-08-11 | 36.21 | $37.07 | 11100 |
| 2022-08-10 | 36.12 | $37.04 | 13149 |
| 2022-08-09 | 36.02 | $36.51 | 13939 |
| 2022-08-08 | 35.97 | $36.66 | 10900 |
| 2022-08-05 | 35.90 | $36.65 | 15200 |
| 2022-08-04 | 35.82 | $36.77 | 93809 |
| 2022-08-03 | 35.72 | $36.75 | 9313 |
| 2022-08-02 | 35.61 | $36.41 | 8622 |
| 2022-08-01 | 35.52 | $36.57 | 9100 |
| 2022-07-29 | 35.41 | $36.68 | 11637 |
| 2022-07-28 | 35.28 | $36.17 | 42900 |
| 2022-07-27 | 35.18 | $35.80 | 20742 |
| 2022-07-26 | 35.12 | $35.04 | 15200 |
| 2022-07-25 | 35.13 | $35.41 | 12300 |
| 2022-07-22 | 35.10 | $35.36 | 112634 |
| 2022-07-21 | 35.07 | $35.74 | 20225 |
| 2022-07-20 | 35.00 | $35.47 | 17700 |
| 2022-07-19 | 34.95 | $35.24 | 10100 |
| 2022-07-18 | 34.92 | $34.49 | 22500 |
| 2022-07-15 | 34.96 | $34.79 | 14100 |
| 2022-07-14 | 34.98 | $34.36 | 30800 |
| 2022-07-13 | 35.05 | $34.45 | 32900 |
| 2022-07-12 | 35.11 | $34.59 | 140400 |
| 2022-07-11 | 35.17 | $34.89 | 19100 |
| 2022-07-08 | 35.19 | $35.22 | 9803 |
| 2022-07-07 | 35.19 | $35.28 | 16000 |
| 2022-07-06 | 35.18 | $34.84 | 14918 |
| 2022-07-05 | 35.22 | $34.71 | 14024 |
| 2022-07-01 | 35.27 | $34.70 | 7400 |
| 2022-06-30 | 35.33 | $34.52 | 51049 |
| 2022-06-29 | 35.42 | $34.74 | 28800 |
| 2022-06-28 | 35.49 | $34.78 | 17000 |
| 2022-06-27 | 35.56 | $35.38 | 21622 |
| 2022-06-24 | 35.58 | $35.57 | 14143 |
| 2022-06-23 | 35.59 | $34.58 | 14600 |
| 2022-06-22 | 35.69 | $34.27 | 63700 |
| 2022-06-21 | 35.84 | $34.38 | 97046 |
| 2022-06-17 | 35.99 | $33.76 | 34300 |
| 2022-06-16 | 36.23 | $33.97 | 15100 |
| 2022-06-15 | 36.47 | $34.62 | 208335 |
| 2022-06-14 | 36.66 | $34.49 | 94900 |
| 2022-06-13 | 36.89 | $34.90 | 24400 |
| 2022-06-10 | 37.10 | $35.61 | 15100 |
| 2022-06-09 | 37.26 | $36.60 | 19600 |
| 2022-06-08 | 37.33 | $37.31 | 30240 |
| 2022-06-07 | 37.33 | $37.76 | 37542 |
| 2022-06-06 | 37.28 | $37.55 | 41139 |
| 2022-06-03 | 37.25 | $37.43 | 27700 |
| 2022-06-02 | 37.23 | $37.92 | 49321 |
| 2022-06-01 | 37.16 | $37.24 | 94049 |
| 2022-05-31 | 37.15 | $37.51 | 58742 |
| 2022-05-27 | 37.12 | $37.89 | 25611 |
| 2022-05-26 | 37.04 | $36.97 | 41834 |
| 2022-05-25 | 37.04 | $36.23 | 37424 |
| 2022-05-24 | 37.13 | $36.04 | 108600 |
| 2022-05-23 | 37.24 | $36.23 | 17631 |
| 2022-05-20 | 37.35 | $35.78 | 16500 |
| 2022-05-19 | 37.51 | $35.73 | 29900 |
| 2022-05-18 | 37.70 | $35.99 | 34401 |
| 2022-05-17 | 37.88 | $37.23 | 35709 |
| 2022-05-16 | 37.95 | $36.71 | 57000 |
| 2022-05-13 | 38.08 | $36.94 | 91700 |
| 2022-05-12 | 38.20 | $36.35 | 32900 |
| 2022-05-11 | 38.40 | $36.46 | 153900 |
| 2022-05-10 | 38.60 | $36.84 | 27200 |
| 2022-05-09 | 38.78 | $36.84 | 54548 |
| 2022-05-06 | 38.99 | $37.68 | 106200 |
| 2022-05-05 | 39.13 | $37.94 | 69200 |
| 2022-05-04 | 39.25 | $39.02 | 126141 |
| 2022-05-03 | 39.28 | $38.13 | 36400 |
| 2022-05-02 | 39.40 | $38.11 | 55918 |
| 2022-04-29 | 39.53 | $38.22 | 35700 |
| 2022-04-28 | 39.67 | $39.12 | 15200 |
| 2022-04-27 | 39.73 | $38.51 | 39041 |
| 2022-04-26 | 39.86 | $38.43 | 31200 |
| 2022-04-25 | 40.01 | $38.96 | 44900 |
| 2022-04-22 | 40.12 | $38.93 | 39900 |
| 2022-04-21 | 40.24 | $39.63 | 30400 |
| 2022-04-20 | 40.31 | $40.19 | 34000 |
| 2022-04-19 | 40.32 | $40.18 | 24100 |
| 2022-04-18 | 40.33 | $39.74 | 30400 |
| 2022-04-14 | 40.40 | $39.84 | 31900 |
| 2022-04-13 | 40.45 | $40.15 | 20000 |
| 2022-04-12 | 40.49 | $39.87 | 26332 |
| 2022-04-11 | 40.55 | $40.05 | 21500 |
| 2022-04-08 | 40.60 | $40.49 | 44827 |
| 2022-04-07 | 40.62 | $40.55 | 70923 |
| 2022-04-06 | 40.62 | $40.38 | 27100 |
| 2022-04-05 | 40.65 | $40.76 | 10300 |
| 2022-04-04 | 40.64 | $41.15 | 27036 |
| 2022-04-01 | 40.58 | $40.92 | 28200 |
| 2022-03-31 | 40.55 | $40.94 | 17300 |
| 2022-03-30 | 40.50 | $41.43 | 14500 |
| 2022-03-29 | 40.41 | $41.59 | 29841 |
| 2022-03-28 | 40.28 | $41.15 | 18013 |
| 2022-03-25 | 40.19 | $40.96 | 13449 |
| 2022-03-24 | 40.11 | $40.83 | 11341 |
| 2022-03-23 | 40.03 | $40.46 | 35400 |
| 2022-03-22 | 39.99 | $40.89 | 33731 |
| 2022-03-21 | 39.89 | $40.55 | 33136 |
| 2022-03-18 | 39.83 | $40.68 | 57200 |
| 2022-03-17 | 39.74 | $40.09 | 25300 |
| 2022-03-16 | 39.70 | $39.79 | 14900 |
| 2022-03-15 | 39.69 | $39.13 | 13340 |
| 2022-03-14 | 39.75 | $38.66 | 20800 |
| 2022-03-11 | 39.86 | $38.87 | 13900 |
| 2022-03-10 | 39.97 | $39.21 | 29900 |
| 2022-03-09 | 40.05 | $39.40 | 23431 |
| 2022-03-08 | 40.11 | $38.71 | 59700 |
| 2022-03-07 | 40.26 | $38.97 | 23700 |
| 2022-03-04 | 40.40 | $39.80 | 27600 |
| 2022-03-03 | 40.46 | $40.05 | 15200 |
| 2022-03-02 | 40.50 | $40.22 | 59848 |
| 2022-03-01 | 40.53 | $39.85 | 23300 |
| 2022-02-28 | 40.60 | $40.13 | 51100 |
| 2022-02-25 | 40.65 | $40.34 | 65530 |
| 2022-02-24 | 40.69 | $39.63 | 131243 |
| 2022-02-23 | 40.80 | $39.24 | 29800 |
| 2022-02-22 | 40.96 | $39.75 | 91200 |
| 2022-02-18 | 41.09 | $40.13 | 15500 |
| 2022-02-17 | 41.19 | $40.34 | 63642 |
| 2022-02-16 | 41.28 | $40.97 | 30140 |
| 2022-02-15 | 41.32 | $40.91 | 59025 |
| 2022-02-14 | 41.36 | $40.63 | 31100 |
| 2022-02-11 | 41.43 | $40.83 | 36000 |
| 2022-02-10 | 41.50 | $41.37 | 132600 |
| 2022-02-09 | 41.51 | $41.88 | 431500 |
| 2022-02-08 | 41.47 | $41.43 | 23400 |
| 2022-02-07 | 41.48 | $41.18 | 29445 |
| 2022-02-04 | 41.51 | $41.42 | 21400 |
| 2022-02-03 | 41.52 | $41.31 | 188200 |
| 2022-02-02 | 41.54 | $42.12 | 32500 |
| 2022-02-01 | 41.48 | $41.84 | 29032 |
| 2022-01-31 | 41.44 | $41.58 | 24100 |
| 2022-01-28 | 41.43 | $40.93 | 12714 |
| 2022-01-27 | 41.48 | $40.34 | 37227 |
| 2022-01-26 | 41.60 | $40.15 | 32737 |
| 2022-01-25 | 41.75 | $40.20 | 29711 |
| 2022-01-24 | 41.91 | $40.53 | 133136 |
| 2022-01-21 | 42.06 | $40.49 | 59945 |
| 2022-01-20 | 42.22 | $41.04 | 28516 |
| 2022-01-19 | 42.35 | $41.37 | 45800 |
| 2022-01-18 | 42.45 | $41.57 | 64100 |
| 2022-01-14 | 42.54 | $42.09 | 50202 |
| 2022-01-13 | 42.59 | $42.18 | 34700 |
| 2022-01-12 | 42.63 | $42.67 | 46023 |
| 2022-01-11 | 42.63 | $42.58 | 37500 |
| 2022-01-10 | 42.64 | $42.08 | 28400 |
| 2022-01-07 | 42.69 | $42.22 | 27100 |
| 2022-01-06 | 42.74 | $42.45 | 28337 |
| 2022-01-05 | 42.78 | $42.44 | 51540 |
| 2022-01-04 | 42.81 | $43.16 | 19800 |
| 2022-01-03 | 42.77 | $43.25 | 17100 |
| 2021-12-31 | 42.72 | $43.25 | 22615 |
| 2021-12-30 | 42.67 | $43.35 | 12733 |
| 2021-12-29 | 42.60 | $43.47 | 12700 |
| 2021-12-28 | 42.51 | $43.44 | 89221 |
| 2021-12-27 | 42.41 | $43.48 | 114300 |
| 2021-12-23 | 42.29 | $42.97 | 29500 |
| 2021-12-22 | 42.22 | $42.76 | 21000 |
| 2021-12-21 | 42.17 | $42.44 | 21400 |
| 2021-12-20 | 42.14 | $41.66 | 24600 |
| 2021-12-17 | 42.19 | $42.02 | 44606 |
| 2021-12-16 | 42.21 | $42.35 | 99209 |
| 2021-12-15 | 42.19 | $42.62 | 17700 |
| 2021-12-14 | 42.15 | $42.10 | 45111 |
| 2021-12-13 | 42.15 | $42.36 | 33238 |
| 2021-12-10 | 42.13 | $42.71 | 19743 |
| 2021-12-09 | 42.07 | $42.40 | 26300 |
| 2021-12-08 | 42.03 | $42.71 | 81800 |
| 2021-12-07 | 41.96 | $42.59 | 69600 |
| 2021-12-06 | 41.89 | $41.78 | 591527 |
| 2021-12-03 | 41.91 | $41.23 | 16400 |
| 2021-12-02 | 41.98 | $41.58 | 104600 |
| 2021-12-01 | 42.02 | $41.07 | 19235 |
| 2021-11-30 | 42.12 | $41.49 | 30500 |
| 2021-11-29 | 42.19 | $42.14 | 33100 |
| 2021-11-26 | 42.19 | $41.76 | 11300 |
| 2021-11-24 | 42.24 | $42.50 | 10312 |
| 2021-11-23 | 42.21 | $42.44 | 75000 |
| 2021-11-22 | 42.18 | $42.36 | 24700 |
| 2021-11-19 | 42.17 | $42.66 | 20300 |
| 2021-11-18 | 42.11 | $42.69 | 63400 |
| 2021-11-17 | 42.05 | $42.56 | 24600 |
| 2021-11-16 | 42.00 | $42.73 | 22803 |
| 2021-11-15 | 41.92 | $42.53 | 18027 |
| 2021-11-12 | 41.86 | $42.61 | 22211 |
| 2021-11-11 | 41.78 | $42.25 | 26409 |
| 2021-11-10 | 41.73 | $42.19 | 29900 |
| 2021-11-09 | 41.68 | $42.57 | 29130 |
| 2021-11-08 | 41.59 | $42.66 | 15140 |
| 2021-11-05 | 41.48 | $42.54 | 24917 |
| 2021-11-04 | 41.37 | $42.38 | 13519 |
| 2021-11-03 | 41.26 | $42.03 | 13300 |
| 2021-11-02 | 41.18 | $41.84 | 19400 |
| 2021-11-01 | 41.11 | $41.82 | 22900 |
| 2021-10-29 | 41.03 | $41.87 | 44131 |
| 2021-10-28 | 40.94 | $41.75 | 17400 |
| 2021-10-27 | 40.86 | $41.46 | 39933 |
| 2021-10-26 | 40.80 | $41.61 | 52800 |
| 2021-10-25 | 40.71 | $41.53 | 30700 |
| 2021-10-22 | 40.62 | $41.49 | 50900 |
| 2021-10-21 | 40.53 | $41.47 | 77708 |
| 2021-10-20 | 40.43 | $41.27 | 55000 |
| 2021-10-19 | 40.35 | $41.15 | 38500 |
| 2021-10-18 | 40.26 | $40.94 | 168315 |
| 2021-10-15 | 40.19 | $40.79 | 48200 |
| 2021-10-14 | 40.13 | $40.49 | 22100 |
| 2021-10-13 | 40.09 | $39.84 | 11716 |
| 2021-10-12 | 40.12 | $39.84 | 12036 |
| 2021-10-11 | 40.14 | $39.81 | 25239 |
| 2021-10-08 | 40.18 | $40.04 | 12100 |
| 2021-10-07 | 40.19 | $40.20 | 15700 |
| 2021-10-06 | 40.19 | $39.83 | 57621 |
| 2021-10-05 | 40.23 | $39.68 | 9800 |
| 2021-10-04 | 40.29 | $39.23 | 46819 |
| 2021-10-01 | 40.40 | $39.86 | 83600 |
| 2021-09-30 | 40.46 | $39.43 | 21300 |
| 2021-09-29 | 40.57 | $39.82 | 31300 |
| 2021-09-28 | 40.65 | $39.76 | 35314 |
| 2021-09-27 | 40.74 | $40.55 | 17100 |
| 2021-09-24 | 40.76 | $40.78 | 21911 |
| 2021-09-23 | 40.76 | $40.72 | 27222 |
| 2021-09-22 | 40.76 | $40.28 | 19607 |
| 2021-09-21 | 40.81 | $39.96 | 39509 |
| 2021-09-20 | 40.90 | $40.07 | 32335 |
| 2021-09-17 | 40.99 | $40.64 | 17000 |
| 2021-09-16 | 41.03 | $40.96 | 23100 |
| 2021-09-15 | 41.03 | $41.04 | 36245 |
| 2021-09-14 | 41.03 | $40.75 | 32403 |
| 2021-09-13 | 41.06 | $40.99 | 39432 |
| 2021-09-10 | 41.07 | $40.86 | 27200 |
| 2021-09-09 | 41.09 | $41.20 | 26705 |
| 2021-09-08 | 41.08 | $41.33 | 47933 |
| 2021-09-07 | 41.06 | $41.43 | 27600 |
| 2021-09-03 | 41.02 | $41.52 | 49200 |
| 2021-09-02 | 40.96 | $41.54 | 15321 |
| 2021-09-01 | 40.90 | $41.36 | 43430 |
| 2021-08-31 | 40.85 | $41.34 | 33833 |
| 2021-08-30 | 40.80 | $41.38 | 16100 |
| 2021-08-27 | 40.74 | $41.20 | 53934 |
| 2021-08-26 | 40.69 | $40.88 | 29644 |
| 2021-08-25 | 40.68 | $41.06 | 115600 |
| 2021-08-24 | 40.63 | $41.00 | 67800 |
| 2021-08-23 | 40.60 | $40.89 | 19045 |
| 2021-08-20 | 40.57 | $40.64 | 22200 |
| 2021-08-19 | 40.56 | $40.35 | 23400 |
| 2021-08-18 | 40.58 | $40.29 | 41900 |
| 2021-08-17 | 40.61 | $40.64 | 33249 |
| 2021-08-16 | 40.61 | $40.90 | 26900 |
| 2021-08-13 | 40.58 | $40.71 | 38709 |
| 2021-08-12 | 40.56 | $40.71 | 112213 |
| 2021-08-11 | 40.55 | $40.68 | 89044 |
| 2021-08-10 | 40.53 | $40.61 | 26500 |
| 2021-08-09 | 40.52 | $40.68 | 45200 |
| 2021-08-06 | 40.51 | $40.76 | 46700 |
| 2021-08-05 | 40.48 | $40.72 | 34300 |
| 2021-08-04 | 40.46 | $40.54 | 49240 |
| 2021-08-03 | 40.45 | $40.68 | 67918 |
| 2021-08-02 | 40.42 | $40.49 | 47718 |
| 2021-07-30 | 40.42 | $40.60 | 74024 |
| 2021-07-29 | 40.40 | $40.84 | 24015 |
| 2021-07-28 | 40.35 | $40.75 | 23402 |
| 2021-07-27 | 40.31 | $40.78 | 4900 |
| 2021-07-26 | 40.26 | $40.92 | 13201 |
| 2021-07-23 | 40.19 | $40.91 | 12931 |
| 2021-07-22 | 40.11 | $40.63 | 23100 |
| 2021-07-21 | 40.06 | $40.52 | 23000 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
55.56
2026-07-17
Close Price
$55.17
Vol: 7913
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
33.44
Average
42.31
Maximum
56.02
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 55.56 | $55.17 | 7913 |
| 2026-07-16 | 55.59 | $55.62 | 4900 |
| 2026-07-15 | 55.58 | $55.97 | 3300 |
| 2026-07-14 | 55.53 | $55.83 | 6045 |
| 2026-07-13 | 55.50 | $55.62 | 6000 |
| 2026-07-10 | 55.48 | $56.01 | 8349 |
| 2026-07-09 | 55.41 | $55.81 | 5039 |
| 2026-07-08 | 55.36 | $55.40 | 6900 |
| 2026-07-07 | 55.35 | $55.62 | 12900 |
| 2026-07-06 | 55.32 | $55.85 | 5600 |
| 2026-07-02 | 55.26 | $55.37 | 4500 |
| 2026-07-01 | 55.26 | $55.58 | 9000 |
| 2026-06-30 | 55.24 | $55.65 | 9438 |
| 2026-06-29 | 55.22 | $55.16 | 3900 |
| 2026-06-26 | 55.25 | $54.67 | 7512 |
| 2026-06-25 | 55.33 | $54.73 | 7700 |
| 2026-06-24 | 55.42 | $54.75 | 6500 |
| 2026-06-23 | 55.51 | $55.01 | 6400 |
| 2026-06-22 | 55.57 | $55.65 | 10615 |
| 2026-06-18 | 55.58 | $55.86 | 6621 |
| 2026-06-17 | 55.57 | $55.18 | 5600 |
| 2026-06-16 | 55.61 | $55.77 | 5239 |
| 2026-06-15 | 55.60 | $56.16 | 6400 |
| 2026-06-12 | 55.55 | $55.29 | 7442 |
| 2026-06-11 | 55.59 | $55.08 | 25949 |
| 2026-06-10 | 55.65 | $54.21 | 7900 |
| 2026-06-09 | 55.79 | $54.90 | 14500 |
| 2026-06-08 | 55.87 | $55.01 | 9000 |
| 2026-06-05 | 55.95 | $55.00 | 7212 |
| 2026-06-04 | 56.02 | $56.48 | 10900 |
| 2026-06-03 | 55.94 | $56.26 | 227400 |
| 2026-06-02 | 55.88 | $56.67 | 16107 |
| 2026-06-01 | 55.76 | $56.51 | 4717 |
| 2026-05-29 | 55.65 | $56.36 | 25315 |
| 2026-05-28 | 55.54 | $56.33 | 11100 |
| 2026-05-27 | 55.42 | $56.02 | 9600 |
| 2026-05-26 | 55.32 | $56.03 | 7200 |
| 2026-05-22 | 55.20 | $55.74 | 7300 |
| 2026-05-21 | 55.11 | $55.53 | 12300 |
| 2026-05-20 | 55.02 | $55.45 | 6838 |
| 2026-05-19 | 54.93 | $54.91 | 12400 |
| 2026-05-18 | 54.88 | $55.30 | 7203 |
| 2026-05-15 | 54.78 | $55.40 | 3700 |
| 2026-05-14 | 54.67 | $56.07 | 3525 |
| 2026-05-13 | 54.47 | $55.57 | 8429 |
| 2026-05-12 | 54.31 | $55.25 | 10900 |
| 2026-05-11 | 54.17 | $55.40 | 7827 |
| 2026-05-08 | 53.99 | $55.20 | 8503 |
| 2026-05-07 | 53.81 | $54.75 | 6600 |
| 2026-05-06 | 53.66 | $55.07 | 7200 |
| 2026-05-05 | 53.46 | $54.27 | 7216 |
| 2026-05-04 | 53.32 | $53.86 | 7326 |
| 2026-05-01 | 53.19 | $54.15 | 34000 |
| 2026-04-30 | 53.02 | $54.01 | 36630 |
| 2026-04-29 | 52.84 | $53.38 | 12200 |
| 2026-04-28 | 52.70 | $53.40 | 12649 |
| 2026-04-27 | 52.53 | $53.66 | 91900 |
| 2026-04-24 | 52.32 | $53.63 | 11100 |
| 2026-04-23 | 52.08 | $53.29 | 10131 |
| 2026-04-22 | 51.87 | $53.40 | 6943 |
| 2026-04-21 | 51.62 | $52.92 | 8100 |
| 2026-04-20 | 51.41 | $53.17 | 6000 |
| 2026-04-17 | 51.15 | $53.32 | 99800 |
| 2026-04-16 | 50.87 | $52.79 | 8200 |
| 2026-04-15 | 50.62 | $52.71 | 22600 |
| 2026-04-14 | 50.38 | $52.27 | 30224 |
| 2026-04-13 | 50.16 | $51.69 | 4000 |
| 2026-04-10 | 50.00 | $51.20 | 3900 |
| 2026-04-09 | 49.88 | $51.36 | 10803 |
| 2026-04-08 | 49.75 | $50.92 | 4305 |
| 2026-04-07 | 49.66 | $49.83 | 12027 |
| 2026-04-06 | 49.68 | $49.77 | 6617 |
| 2026-04-02 | 49.71 | $49.65 | 7200 |
| 2026-04-01 | 49.77 | $49.67 | 19707 |
| 2026-03-31 | 49.83 | $49.43 | 14903 |
| 2026-03-30 | 49.93 | $48.36 | 9500 |
| 2026-03-27 | 50.14 | $48.65 | 12500 |
| 2026-03-26 | 50.34 | $49.24 | 6026 |
| 2026-03-25 | 50.50 | $49.90 | 3422 |
| 2026-03-24 | 50.61 | $49.78 | 12100 |
| 2026-03-23 | 50.74 | $49.86 | 8748 |
| 2026-03-20 | 50.87 | $49.49 | 3534 |
| 2026-03-19 | 51.04 | $50.13 | 16700 |
| 2026-03-18 | 51.17 | $50.32 | 4536 |
| 2026-03-17 | 51.28 | $50.79 | 10119 |
| 2026-03-16 | 51.35 | $50.83 | 6700 |
| 2026-03-13 | 51.43 | $50.45 | 10527 |
| 2026-03-12 | 51.54 | $50.67 | 6900 |
| 2026-03-11 | 51.64 | $51.33 | 22015 |
| 2026-03-10 | 51.68 | $51.39 | 9228 |
| 2026-03-09 | 51.72 | $51.42 | 8200 |
| 2026-03-06 | 51.76 | $51.13 | 6600 |
| 2026-03-05 | 51.83 | $51.56 | 14027 |
| 2026-03-04 | 51.86 | $51.85 | 4300 |
| 2026-03-03 | 51.85 | $51.46 | 12600 |
| 2026-03-02 | 51.90 | $51.88 | 7700 |
| 2026-02-27 | 51.90 | $51.83 | 20500 |
| 2026-02-26 | 51.90 | $51.94 | 18500 |
| 2026-02-25 | 51.90 | $52.35 | 6100 |
| 2026-02-24 | 51.86 | $51.98 | 7137 |
| 2026-02-23 | 51.86 | $51.62 | 11100 |
| 2026-02-20 | 51.89 | $52.09 | 12300 |
| 2026-02-19 | 51.87 | $51.84 | 7000 |
| 2026-02-18 | 51.88 | $51.82 | 6300 |
| 2026-02-17 | 51.88 | $51.66 | 7500 |
| 2026-02-13 | 51.91 | $51.64 | 5700 |
| 2026-02-12 | 51.93 | $51.59 | 18624 |
| 2026-02-11 | 51.97 | $52.15 | 19640 |
| 2026-02-10 | 51.94 | $52.07 | 8238 |
| 2026-02-09 | 51.93 | $52.22 | 8300 |
| 2026-02-06 | 51.90 | $51.99 | 17540 |
| 2026-02-05 | 51.90 | $51.17 | 48739 |
| 2026-02-04 | 51.97 | $51.68 | 120800 |
| 2026-02-03 | 52.00 | $51.95 | 5813 |
| 2026-02-02 | 52.00 | $52.25 | 12140 |
| 2026-01-30 | 51.96 | $52.06 | 8244 |
| 2026-01-29 | 51.94 | $52.20 | 10613 |
| 2026-01-28 | 51.91 | $52.18 | 8400 |
| 2026-01-27 | 51.87 | $52.29 | 9300 |
| 2026-01-26 | 51.82 | $52.11 | 10804 |
| 2026-01-23 | 51.79 | $51.72 | 14700 |
| 2026-01-22 | 51.80 | $51.94 | 19100 |
| 2026-01-21 | 51.78 | $51.56 | 22707 |
| 2026-01-20 | 51.80 | $51.19 | 7500 |
| 2026-01-16 | 51.85 | $52.03 | 14138 |
| 2026-01-15 | 51.82 | $51.98 | 4700 |
| 2026-01-14 | 51.78 | $51.82 | 6831 |
| 2026-01-13 | 51.76 | $52.11 | 11311 |
| 2026-01-12 | 51.71 | $52.21 | 9640 |
| 2026-01-09 | 51.65 | $52.11 | 3100 |
| 2026-01-08 | 51.60 | $51.80 | 14020 |
| 2026-01-07 | 51.57 | $51.73 | 11200 |
| 2026-01-06 | 51.55 | $51.91 | 6500 |
| 2026-01-05 | 51.51 | $51.58 | 4614 |
| 2026-01-02 | 51.51 | $51.28 | 4800 |
| 2025-12-31 | 51.54 | $51.31 | 10400 |
| 2025-12-30 | 51.56 | $51.62 | 7100 |
| 2025-12-29 | 51.56 | $51.69 | 5300 |
| 2025-12-26 | 51.55 | $51.97 | 4600 |
| 2025-12-24 | 51.51 | $52.02 | 5301 |
| 2025-12-23 | 51.46 | $51.83 | 10000 |
| 2025-12-22 | 51.43 | $51.60 | 8300 |
| 2025-12-19 | 51.41 | $51.22 | 10320 |
| 2025-12-18 | 51.42 | $50.97 | 18729 |
| 2025-12-17 | 51.46 | $50.60 | 23600 |
| 2025-12-16 | 51.53 | $51.25 | 12119 |
| 2025-12-15 | 51.53 | $51.33 | 16500 |
| 2025-12-12 | 51.52 | $51.44 | 103100 |
| 2025-12-11 | 51.51 | $51.91 | 17500 |
| 2025-12-10 | 51.45 | $51.80 | 21402 |
| 2025-12-09 | 51.39 | $51.63 | 17700 |
| 2025-12-08 | 51.36 | $51.64 | 6236 |
| 2025-12-05 | 51.32 | $51.84 | 10600 |
| 2025-12-04 | 51.26 | $51.79 | 14245 |
| 2025-12-03 | 51.20 | $51.76 | 22301 |
| 2025-12-02 | 51.14 | $51.67 | 6438 |
| 2025-12-01 | 51.09 | $51.52 | 11820 |
| 2025-11-28 | 51.05 | $51.78 | 12109 |
| 2025-11-26 | 50.99 | $51.60 | 11820 |
| 2025-11-25 | 50.96 | $51.28 | 30600 |
| 2025-11-24 | 50.95 | $50.94 | 20200 |
| 2025-11-21 | 50.99 | $50.29 | 15300 |
| 2025-11-20 | 51.09 | $49.98 | 9500 |
| 2025-11-19 | 51.23 | $50.57 | 12700 |
| 2025-11-18 | 51.32 | $50.38 | 8200 |
| 2025-11-17 | 51.42 | $50.66 | 14600 |
| 2025-11-14 | 51.51 | $51.03 | 30536 |
| 2025-11-13 | 51.56 | $51.12 | 25800 |
| 2025-11-12 | 51.60 | $51.84 | 19516 |
| 2025-11-11 | 51.56 | $51.82 | 25300 |
| 2025-11-10 | 51.53 | $51.69 | 13181 |
| 2025-11-07 | 51.50 | $50.95 | 13200 |
| 2025-11-06 | 51.54 | $50.97 | 7704 |
| 2025-11-05 | 51.58 | $51.48 | 10420 |
| 2025-11-04 | 51.57 | $51.26 | 8018 |
| 2025-11-03 | 51.58 | $51.78 | 14100 |
| 2025-10-31 | 51.54 | $51.79 | 10219 |
| 2025-10-30 | 51.50 | $51.82 | 5900 |
| 2025-10-29 | 51.45 | $52.25 | 5600 |
| 2025-10-28 | 51.35 | $52.33 | 16100 |
| 2025-10-27 | 51.24 | $52.20 | 8100 |
| 2025-10-24 | 51.14 | $51.62 | 16512 |
| 2025-10-23 | 51.09 | $51.29 | 5648 |
| 2025-10-22 | 51.07 | $51.06 | 10940 |
| 2025-10-21 | 51.06 | $51.27 | 14000 |
| 2025-10-20 | 51.04 | $51.36 | 7200 |
| 2025-10-17 | 51.01 | $50.99 | 8800 |
| 2025-10-16 | 51.01 | $50.88 | 18000 |
| 2025-10-15 | 51.02 | $50.95 | 8000 |
| 2025-10-14 | 51.02 | $50.89 | 3646 |
| 2025-10-13 | 51.03 | $50.82 | 5800 |
| 2025-10-10 | 51.04 | $50.35 | 7338 |
| 2025-10-09 | 51.10 | $51.26 | 4800 |
| 2025-10-08 | 51.07 | $51.45 | 17500 |
| 2025-10-07 | 51.01 | $51.20 | 12400 |
| 2025-10-06 | 50.98 | $51.42 | 13500 |
| 2025-10-03 | 50.91 | $51.23 | 6400 |
| 2025-10-02 | 50.85 | $51.18 | 15700 |
| 2025-10-01 | 50.79 | $51.23 | 11024 |
| 2025-09-30 | 50.72 | $51.06 | 10624 |
| 2025-09-29 | 50.65 | $50.86 | 5309 |
| 2025-09-26 | 50.60 | $50.82 | 5914 |
| 2025-09-25 | 50.55 | $50.62 | 25212 |
| 2025-09-24 | 50.51 | $50.82 | 5500 |
| 2025-09-23 | 50.45 | $50.99 | 3842 |
| 2025-09-22 | 50.36 | $51.26 | 5600 |
| 2025-09-19 | 50.24 | $51.01 | 3434 |
| 2025-09-18 | 50.13 | $50.71 | 5144 |
| 2025-09-17 | 50.05 | $50.49 | 6700 |
| 2025-09-16 | 49.98 | $50.64 | 3445 |
| 2025-09-15 | 49.89 | $50.61 | 8700 |
| 2025-09-12 | 49.80 | $50.45 | 7012 |
| 2025-09-11 | 49.72 | $50.44 | 3829 |
| 2025-09-10 | 49.64 | $50.07 | 4432 |
| 2025-09-09 | 49.59 | $49.87 | 5931 |
| 2025-09-08 | 49.55 | $49.78 | 6422 |
| 2025-09-05 | 49.52 | $49.65 | 11100 |
| 2025-09-04 | 49.50 | $49.83 | 12607 |
| 2025-09-03 | 49.46 | $49.40 | 10200 |
| 2025-09-02 | 49.46 | $49.27 | 11541 |
| 2025-08-29 | 49.47 | $49.50 | 6823 |
| 2025-08-28 | 49.44 | $49.86 | 32006 |
| 2025-08-27 | 49.38 | $49.69 | 12600 |
| 2025-08-26 | 49.33 | $49.56 | 5400 |
| 2025-08-25 | 49.30 | $49.43 | 12400 |
| 2025-08-22 | 49.27 | $49.57 | 6146 |
| 2025-08-21 | 49.22 | $49.01 | 9209 |
| 2025-08-20 | 49.23 | $49.24 | 6612 |
| 2025-08-19 | 49.22 | $49.31 | 5400 |
| 2025-08-18 | 49.20 | $49.60 | 9600 |
| 2025-08-15 | 49.14 | $49.56 | 5700 |
| 2025-08-14 | 49.08 | $49.71 | 10109 |
| 2025-08-13 | 49.00 | $49.66 | 8100 |
| 2025-08-12 | 48.92 | $49.46 | 8317 |
| 2025-08-11 | 48.86 | $49.08 | 6640 |
| 2025-08-08 | 48.82 | $49.22 | 10404 |
| 2025-08-07 | 48.77 | $48.92 | 9727 |
| 2025-08-06 | 48.75 | $48.93 | 23000 |
| 2025-08-05 | 48.72 | $48.55 | 10600 |
| 2025-08-04 | 48.73 | $48.79 | 11701 |
| 2025-08-01 | 48.70 | $48.18 | 3800 |
| 2025-07-31 | 48.74 | $48.87 | 7400 |
| 2025-07-30 | 48.72 | $49.00 | 12028 |
| 2025-07-29 | 48.67 | $49.03 | 5400 |
| 2025-07-28 | 48.62 | $49.12 | 6100 |
| 2025-07-25 | 48.55 | $49.11 | 6308 |
| 2025-07-24 | 48.48 | $48.86 | 6600 |
| 2025-07-23 | 48.42 | $48.82 | 12331 |
| 2025-07-22 | 48.37 | $48.66 | 6115 |
| 2025-07-21 | 48.32 | $48.58 | 41546 |
| 2025-07-18 | 48.26 | $48.47 | 11100 |
| 2025-07-17 | 48.21 | $48.56 | 8700 |
| 2025-07-16 | 48.15 | $48.37 | 12849 |
| 2025-07-15 | 48.09 | $48.20 | 8317 |
| 2025-07-14 | 48.05 | $48.36 | 11330 |
| 2025-07-11 | 47.98 | $48.26 | 2310 |
| 2025-07-10 | 47.92 | $48.44 | 8500 |
| 2025-07-09 | 47.83 | $48.35 | 10605 |
| 2025-07-08 | 47.75 | $48.10 | 5633 |
| 2025-07-07 | 47.68 | $48.23 | 13400 |
| 2025-07-03 | 47.60 | $48.60 | 4600 |
| 2025-07-02 | 47.47 | $48.24 | 8900 |
| 2025-07-01 | 47.37 | $48.07 | 12009 |
| 2025-06-30 | 47.27 | $48.20 | 20100 |
| 2025-06-27 | 47.16 | $47.90 | 14814 |
| 2025-06-26 | 47.06 | $47.78 | 10620 |
| 2025-06-25 | 46.97 | $47.41 | 8909 |
| 2025-06-24 | 46.91 | $47.39 | 11915 |
| 2025-06-23 | 46.85 | $47.05 | 16400 |
| 2025-06-20 | 46.81 | $46.65 | 12648 |
| 2025-06-18 | 46.80 | $46.73 | 8114 |
| 2025-06-17 | 46.79 | $46.86 | 8825 |
| 2025-06-16 | 46.76 | $47.12 | 13512 |
| 2025-06-13 | 46.71 | $46.85 | 28740 |
| 2025-06-12 | 46.68 | $47.19 | 7945 |
| 2025-06-11 | 46.61 | $47.03 | 348934 |
| 2025-06-10 | 46.55 | $47.11 | 8834 |
| 2025-06-09 | 46.47 | $46.91 | 16200 |
| 2025-06-06 | 46.41 | $46.92 | 7510 |
| 2025-06-05 | 46.33 | $46.54 | 7300 |
| 2025-06-04 | 46.28 | $46.81 | 10700 |
| 2025-06-03 | 46.19 | $46.74 | 9400 |
| 2025-06-02 | 46.09 | $46.52 | 6339 |
| 2025-05-30 | 46.01 | $46.41 | 19247 |
| 2025-05-29 | 45.93 | $46.27 | 18000 |
| 2025-05-28 | 45.85 | $46.16 | 22536 |
| 2025-05-27 | 45.77 | $46.34 | 5230 |
| 2025-05-23 | 45.66 | $45.65 | 6214 |
| 2025-05-22 | 45.60 | $45.84 | 10014 |
| 2025-05-21 | 45.52 | $45.94 | 10542 |
| 2025-05-20 | 45.40 | $46.46 | 3423 |
| 2025-05-19 | 45.22 | $46.66 | 85814 |
| 2025-05-16 | 45.00 | $46.62 | 3726 |
| 2025-05-15 | 44.75 | $46.33 | 10648 |
| 2025-05-14 | 44.52 | $46.10 | 16000 |
| 2025-05-13 | 44.29 | $45.90 | 9900 |
| 2025-05-12 | 44.07 | $45.68 | 142421 |
| 2025-05-09 | 43.85 | $44.42 | 7015 |
| 2025-05-08 | 43.75 | $44.54 | 6900 |
| 2025-05-07 | 43.63 | $44.34 | 8433 |
| 2025-05-06 | 43.51 | $44.21 | 9520 |
| 2025-05-05 | 43.39 | $44.49 | 18117 |
| 2025-05-02 | 43.23 | $44.69 | 6645 |
| 2025-05-01 | 43.04 | $44.18 | 6300 |
| 2025-04-30 | 42.91 | $44.06 | 15300 |
| 2025-04-29 | 42.78 | $43.83 | 87600 |
| 2025-04-28 | 42.69 | $43.66 | 3300 |
| 2025-04-25 | 42.61 | $43.51 | 8347 |
| 2025-04-24 | 42.55 | $43.25 | 11827 |
| 2025-04-23 | 42.53 | $42.60 | 12800 |
| 2025-04-22 | 42.58 | $42.04 | 4108 |
| 2025-04-21 | 42.70 | $41.24 | 10124 |
| 2025-04-17 | 42.92 | $42.08 | 5318 |
| 2025-04-16 | 43.07 | $42.20 | 12200 |
| 2025-04-15 | 43.22 | $43.07 | 8035 |
| 2025-04-14 | 43.29 | $43.14 | 7800 |
| 2025-04-11 | 43.36 | $43.10 | 16024 |
| 2025-04-10 | 43.45 | $42.62 | 15000 |
| 2025-04-09 | 43.59 | $43.45 | 24518 |
| 2025-04-08 | 43.65 | $40.85 | 18436 |
| 2025-04-07 | 43.98 | $41.04 | 19600 |
| 2025-04-04 | 44.31 | $41.13 | 21630 |
| 2025-04-03 | 44.65 | $43.16 | 8746 |
| 2025-04-02 | 44.81 | $44.89 | 26141 |
| 2025-04-01 | 44.82 | $44.60 | 8400 |
| 2025-03-31 | 44.85 | $44.41 | 10900 |
| 2025-03-28 | 44.92 | $44.27 | 8100 |
| 2025-03-27 | 45.01 | $45.06 | 7016 |
| 2025-03-26 | 45.03 | $45.12 | 6700 |
| 2025-03-25 | 45.06 | $45.60 | 72600 |
| 2025-03-24 | 45.05 | $45.61 | 65600 |
| 2025-03-21 | 45.04 | $44.80 | 10608 |
| 2025-03-20 | 45.13 | $44.67 | 7900 |
| 2025-03-19 | 45.24 | $44.81 | 6117 |
| 2025-03-18 | 45.36 | $44.42 | 11600 |
| 2025-03-17 | 45.54 | $44.95 | 7400 |
| 2025-03-14 | 45.68 | $44.74 | 11900 |
| 2025-03-13 | 45.85 | $43.95 | 66400 |
| 2025-03-12 | 46.12 | $44.46 | 22831 |
| 2025-03-11 | 46.36 | $44.40 | 33600 |
| 2025-03-10 | 46.62 | $44.66 | 8705 |
| 2025-03-07 | 46.88 | $45.82 | 12100 |
| 2025-03-06 | 47.03 | $45.63 | 8002 |
| 2025-03-05 | 47.21 | $46.43 | 16400 |
| 2025-03-04 | 47.33 | $46.01 | 13128 |
| 2025-03-03 | 47.49 | $46.39 | 15800 |
| 2025-02-28 | 47.62 | $47.10 | 11300 |
| 2025-02-27 | 47.69 | $46.47 | 12449 |
| 2025-02-26 | 47.82 | $47.12 | 8200 |
| 2025-02-25 | 47.90 | $47.10 | 13407 |
| 2025-02-24 | 47.98 | $47.28 | 9007 |
| 2025-02-21 | 48.05 | $47.55 | 17519 |
| 2025-02-20 | 48.10 | $48.26 | 10700 |
| 2025-02-19 | 48.08 | $48.45 | 5700 |
| 2025-02-18 | 48.05 | $48.19 | 12900 |
| 2025-02-14 | 48.03 | $48.28 | 9939 |
| 2025-02-13 | 48.00 | $48.32 | 8200 |
| 2025-02-12 | 47.96 | $47.86 | 17921 |
| 2025-02-11 | 47.96 | $48.07 | 13236 |
| 2025-02-10 | 47.93 | $48.09 | 7500 |
| 2025-02-07 | 47.89 | $47.69 | 6100 |
| 2025-02-06 | 47.89 | $48.28 | 15129 |
| 2025-02-05 | 47.82 | $48.11 | 12832 |
| 2025-02-04 | 47.76 | $47.81 | 28045 |
| 2025-02-03 | 47.73 | $47.49 | 8200 |
| 2025-01-31 | 47.73 | $47.81 | 9414 |
| 2025-01-30 | 47.69 | $48.03 | 5800 |
| 2025-01-29 | 47.62 | $47.93 | 17200 |
| 2025-01-28 | 47.57 | $48.10 | 439200 |
| 2025-01-27 | 47.49 | $47.77 | 16100 |
| 2025-01-24 | 47.45 | $48.38 | 11000 |
| 2025-01-23 | 47.35 | $48.50 | 4600 |
| 2025-01-22 | 47.23 | $48.28 | 7907 |
| 2025-01-21 | 47.12 | $48.03 | 42742 |
| 2025-01-17 | 47.04 | $47.63 | 11100 |
| 2025-01-16 | 46.99 | $47.19 | 75800 |
| 2025-01-15 | 46.99 | $47.24 | 50000 |
| 2025-01-14 | 46.99 | $46.43 | 22200 |
| 2025-01-13 | 47.08 | $46.41 | 17000 |
| 2025-01-10 | 47.18 | $46.35 | 22448 |
| 2025-01-08 | 47.29 | $47.00 | 9300 |
| 2025-01-07 | 47.34 | $46.83 | 11010 |
| 2025-01-06 | 47.42 | $47.31 | 13000 |
| 2025-01-03 | 47.46 | $47.13 | 5000 |
| 2025-01-02 | 47.52 | $46.66 | 12000 |
| 2024-12-31 | 47.63 | $46.71 | 3302 |
| 2024-12-30 | 47.74 | $47.01 | 16700 |
| 2024-12-27 | 47.83 | $47.57 | 10008 |
| 2024-12-26 | 47.87 | $48.10 | 7800 |
| 2024-12-24 | 47.85 | $48.09 | 6500 |
| 2024-12-23 | 47.84 | $47.50 | 16821 |
| 2024-12-20 | 47.88 | $47.25 | 75500 |
| 2024-12-19 | 47.94 | $46.95 | 16300 |
| 2024-12-18 | 48.04 | $47.01 | 22800 |
| 2024-12-17 | 48.13 | $48.26 | 21803 |
| 2024-12-16 | 48.09 | $48.33 | 19400 |
| 2024-12-13 | 48.04 | $48.13 | 13636 |
| 2024-12-12 | 48.01 | $48.15 | 12000 |
| 2024-12-11 | 47.97 | $48.34 | 10800 |
| 2024-12-10 | 47.92 | $48.00 | 12600 |
| 2024-12-09 | 47.89 | $48.14 | 9700 |
| 2024-12-06 | 47.85 | $48.37 | 14520 |
| 2024-12-05 | 47.78 | $48.30 | 11900 |
| 2024-12-04 | 47.72 | $48.32 | 67600 |
| 2024-12-03 | 47.64 | $48.13 | 150937 |
| 2024-12-02 | 47.57 | $48.07 | 12014 |
| 2024-11-29 | 47.50 | $48.01 | 3208 |
| 2024-11-27 | 47.42 | $47.68 | 126521 |
| 2024-11-26 | 47.36 | $47.92 | 11400 |
| 2024-11-25 | 47.28 | $47.62 | 25200 |
| 2024-11-22 | 47.22 | $47.47 | 8507 |
| 2024-11-21 | 47.17 | $47.45 | 10704 |
| 2024-11-20 | 47.12 | $47.22 | 13133 |
| 2024-11-19 | 47.09 | $47.16 | 21540 |
| 2024-11-18 | 47.06 | $47.02 | 10901 |
| 2024-11-15 | 47.05 | $46.82 | 15900 |
| 2024-11-14 | 47.05 | $47.44 | 9300 |
| 2024-11-13 | 47.00 | $47.72 | 12700 |
| 2024-11-12 | 46.91 | $47.78 | 17925 |
| 2024-11-11 | 46.81 | $47.87 | 7100 |
| 2024-11-08 | 46.70 | $47.82 | 4900 |
| 2024-11-07 | 46.59 | $47.59 | 13500 |
| 2024-11-06 | 46.50 | $47.17 | 105120 |
| 2024-11-05 | 46.44 | $46.35 | 16540 |
| 2024-11-04 | 46.46 | $45.72 | 32309 |
| 2024-11-01 | 46.55 | $45.80 | 970300 |
| 2024-10-31 | 46.62 | $45.80 | 10614 |
| 2024-10-30 | 46.70 | $46.56 | 27304 |
| 2024-10-29 | 46.70 | $46.72 | 20201 |
| 2024-10-28 | 46.68 | $46.66 | 9600 |
| 2024-10-25 | 46.67 | $46.54 | 6810 |
| 2024-10-24 | 46.66 | $46.62 | 15800 |
| 2024-10-23 | 46.65 | $46.47 | 15200 |
| 2024-10-22 | 46.64 | $46.93 | 19200 |
| 2024-10-21 | 46.59 | $46.97 | 11800 |
| 2024-10-18 | 46.53 | $47.06 | 29100 |
| 2024-10-17 | 46.46 | $46.85 | 20800 |
| 2024-10-16 | 46.40 | $46.91 | 16000 |
| 2024-10-15 | 46.33 | $46.70 | 18300 |
| 2024-10-14 | 46.27 | $47.10 | 14400 |
| 2024-10-11 | 46.16 | $46.76 | 7613 |
| 2024-10-10 | 46.08 | $46.53 | 20500 |
| 2024-10-09 | 46.02 | $46.56 | 8522 |
| 2024-10-08 | 45.95 | $46.26 | 14200 |
| 2024-10-07 | 45.90 | $45.80 | 16201 |
| 2024-10-04 | 45.88 | $46.21 | 7345 |
| 2024-10-03 | 45.81 | $45.88 | 4600 |
| 2024-10-02 | 45.77 | $45.92 | 7324 |
| 2024-10-01 | 45.72 | $45.86 | 16400 |
| 2024-09-30 | 45.67 | $46.20 | 11333 |
| 2024-09-27 | 45.59 | $46.00 | 10538 |
| 2024-09-26 | 45.52 | $46.17 | 13647 |
| 2024-09-25 | 45.43 | $45.95 | 17308 |
| 2024-09-24 | 45.36 | $46.07 | 5000 |
| 2024-09-23 | 45.27 | $45.99 | 8231 |
| 2024-09-20 | 45.19 | $45.84 | 4111 |
| 2024-09-19 | 45.11 | $45.98 | 5900 |
| 2024-09-18 | 45.03 | $45.29 | 6300 |
| 2024-09-17 | 45.00 | $45.34 | 5731 |
| 2024-09-16 | 44.97 | $45.48 | 12410 |
| 2024-09-13 | 44.93 | $45.43 | 12300 |
| 2024-09-12 | 44.89 | $45.20 | 10032 |
| 2024-09-11 | 44.86 | $44.90 | 5900 |
| 2024-09-10 | 44.86 | $44.48 | 6600 |
| 2024-09-09 | 44.89 | $44.38 | 8926 |
| 2024-09-06 | 44.93 | $43.93 | 45000 |
| 2024-09-05 | 45.00 | $44.59 | 10925 |
| 2024-09-04 | 45.00 | $44.78 | 6003 |
| 2024-09-03 | 44.98 | $44.77 | 12200 |
| 2024-08-30 | 44.95 | $45.64 | 17100 |
| 2024-08-29 | 44.82 | $45.19 | 28404 |
| 2024-08-28 | 44.73 | $45.17 | 19100 |
| 2024-08-27 | 44.64 | $45.44 | 15200 |
| 2024-08-26 | 44.51 | $45.35 | 23034 |
| 2024-08-23 | 44.39 | $45.41 | 17600 |
| 2024-08-22 | 44.25 | $44.96 | 2900 |
| 2024-08-21 | 44.14 | $45.35 | 12300 |
| 2024-08-20 | 44.00 | $45.18 | 6800 |
| 2024-08-19 | 43.86 | $45.20 | 3900 |
| 2024-08-16 | 43.72 | $44.82 | 20300 |
| 2024-08-15 | 43.61 | $44.73 | 4015 |
| 2024-08-14 | 43.52 | $44.15 | 14200 |
| 2024-08-13 | 43.47 | $43.93 | 4100 |
| 2024-08-12 | 43.46 | $43.33 | 10000 |
| 2024-08-09 | 43.51 | $43.29 | 10613 |
| 2024-08-08 | 43.57 | $43.26 | 11308 |
| 2024-08-07 | 43.65 | $42.55 | 28143 |
| 2024-08-06 | 43.80 | $42.75 | 23200 |
| 2024-08-05 | 43.94 | $42.72 | 466300 |
| 2024-08-02 | 44.09 | $43.42 | 32700 |
| 2024-08-01 | 44.19 | $43.85 | 5326 |
| 2024-07-31 | 44.24 | $44.27 | 9700 |
| 2024-07-30 | 44.25 | $43.64 | 9700 |
| 2024-07-29 | 44.33 | $43.84 | 9100 |
| 2024-07-26 | 44.38 | $43.78 | 7900 |
| 2024-07-25 | 44.44 | $43.54 | 20744 |
| 2024-07-24 | 44.53 | $43.69 | 17133 |
| 2024-07-23 | 44.60 | $44.47 | 6000 |
| 2024-07-22 | 44.59 | $44.65 | 13200 |
| 2024-07-19 | 44.57 | $44.19 | 1300 |
| 2024-07-18 | 44.58 | $44.42 | 6113 |
| 2024-07-17 | 44.57 | $44.74 | 8700 |
| 2024-07-16 | 44.52 | $45.28 | 11945 |
| 2024-07-15 | 44.41 | $45.00 | 6037 |
| 2024-07-12 | 44.33 | $44.87 | 7418 |
| 2024-07-11 | 44.24 | $44.68 | 4300 |
| 2024-07-10 | 44.17 | $45.09 | 14500 |
| 2024-07-09 | 44.05 | $44.65 | 7500 |
| 2024-07-08 | 43.96 | $44.62 | 10308 |
| 2024-07-05 | 43.86 | $44.65 | 2724 |
| 2024-07-03 | 43.75 | $44.35 | 3900 |
| 2024-07-02 | 43.66 | $44.09 | 9000 |
| 2024-07-01 | 43.59 | $43.85 | 10700 |
| 2024-06-28 | 43.53 | $43.74 | 3700 |
| 2024-06-27 | 43.47 | $43.86 | 5822 |
| 2024-06-26 | 43.40 | $43.87 | 10400 |
| 2024-06-25 | 43.31 | $43.75 | 22641 |
| 2024-06-24 | 43.23 | $43.61 | 7100 |
| 2024-06-21 | 43.15 | $43.70 | 21100 |
| 2024-06-20 | 43.06 | $43.80 | 13332 |
| 2024-06-18 | 42.96 | $43.84 | 25800 |
| 2024-06-17 | 42.84 | $43.69 | 8000 |
| 2024-06-14 | 42.73 | $43.43 | 12600 |
| 2024-06-13 | 42.64 | $43.41 | 4400 |
| 2024-06-12 | 42.55 | $43.26 | 230200 |
| 2024-06-11 | 42.47 | $42.92 | 4200 |
| 2024-06-10 | 42.41 | $42.86 | 5839 |
| 2024-06-07 | 42.35 | $42.75 | 5209 |
| 2024-06-06 | 42.30 | $42.81 | 13133 |
| 2024-06-05 | 42.23 | $42.75 | 1930 |
| 2024-06-04 | 42.17 | $42.25 | 6928 |
| 2024-06-03 | 42.15 | $42.15 | 6600 |
| 2024-05-31 | 42.13 | $42.17 | 13600 |
| 2024-05-30 | 42.10 | $41.89 | 10649 |
| 2024-05-29 | 42.09 | $42.11 | 80932 |
| 2024-05-28 | 42.06 | $42.28 | 14330 |
| 2024-05-24 | 42.00 | $42.24 | 8416 |
| 2024-05-23 | 41.93 | $42.13 | 7019 |
| 2024-05-22 | 41.87 | $42.37 | 5828 |
| 2024-05-21 | 41.78 | $42.47 | 2635 |
| 2024-05-20 | 41.68 | $42.35 | 5112 |
| 2024-05-17 | 41.57 | $42.31 | 4930 |
| 2024-05-16 | 41.45 | $42.30 | 7000 |
| 2024-05-15 | 41.33 | $42.32 | 11100 |
| 2024-05-14 | 41.20 | $41.89 | 6724 |
| 2024-05-13 | 41.10 | $41.73 | 2400 |
| 2024-05-10 | 41.01 | $41.79 | 3217 |
| 2024-05-09 | 40.91 | $41.66 | 5436 |
| 2024-05-08 | 40.83 | $41.50 | 5140 |
| 2024-05-07 | 40.76 | $41.55 | 14800 |
| 2024-05-06 | 40.68 | $41.37 | 16900 |
| 2024-05-03 | 40.63 | $40.99 | 145141 |
| 2024-05-02 | 40.61 | $40.45 | 10600 |
| 2024-05-01 | 40.65 | $40.26 | 9805 |
| 2024-04-30 | 40.72 | $40.41 | 4000 |
| 2024-04-29 | 40.78 | $40.93 | 5913 |
| 2024-04-26 | 40.79 | $40.88 | 3110 |
| 2024-04-25 | 40.81 | $40.49 | 4248 |
| 2024-04-24 | 40.87 | $40.75 | 5800 |
| 2024-04-23 | 40.92 | $40.65 | 3000 |
| 2024-04-22 | 40.98 | $40.23 | 6000 |
| 2024-04-19 | 41.09 | $39.98 | 5600 |
| 2024-04-18 | 41.23 | $40.29 | 6800 |
| 2024-04-17 | 41.35 | $40.45 | 6700 |
| 2024-04-16 | 41.46 | $40.67 | 11818 |
| 2024-04-15 | 41.55 | $40.76 | 13032 |
| 2024-04-12 | 41.63 | $41.19 | 7622 |
| 2024-04-11 | 41.68 | $41.69 | 5621 |
| 2024-04-10 | 41.68 | $41.41 | 16600 |
| 2024-04-09 | 41.70 | $41.67 | 3108 |
| 2024-04-08 | 41.70 | $41.67 | 5012 |
| 2024-04-05 | 41.69 | $41.75 | 9100 |
| 2024-04-04 | 41.67 | $41.28 | 3827 |
| 2024-04-03 | 41.70 | $41.66 | 4600 |
| 2024-04-02 | 41.69 | $41.64 | 16731 |
| 2024-04-01 | 41.68 | $41.92 | 4503 |
| 2024-03-28 | 41.64 | $41.99 | 5500 |
| 2024-03-27 | 41.58 | $41.94 | 6544 |
| 2024-03-26 | 41.53 | $41.64 | 6044 |
| 2024-03-25 | 41.50 | $41.79 | 1200 |
| 2024-03-22 | 41.45 | $41.92 | 7400 |
| 2024-03-21 | 41.38 | $42.00 | 20000 |
| 2024-03-20 | 41.31 | $41.83 | 6600 |
| 2024-03-19 | 41.24 | $41.58 | 2918 |
| 2024-03-18 | 41.18 | $41.34 | 4639 |
| 2024-03-15 | 41.15 | $41.09 | 8645 |
| 2024-03-14 | 41.13 | $41.40 | 10100 |
| 2024-03-13 | 41.08 | $41.47 | 4212 |
| 2024-03-12 | 41.02 | $41.56 | 10902 |
| 2024-03-11 | 40.94 | $41.08 | 5328 |
| 2024-03-08 | 40.91 | $41.19 | 28739 |
| 2024-03-07 | 40.86 | $41.42 | 18200 |
| 2024-03-06 | 40.78 | $41.05 | 4200 |
| 2024-03-05 | 40.73 | $40.82 | 7000 |
| 2024-03-04 | 40.70 | $41.22 | 20135 |
| 2024-03-01 | 40.62 | $41.27 | 28800 |
| 2024-02-29 | 40.53 | $40.95 | 39727 |
| 2024-02-28 | 40.47 | $40.75 | 15400 |
| 2024-02-27 | 40.41 | $40.82 | 11700 |
| 2024-02-26 | 40.35 | $40.83 | 14624 |
| 2024-02-23 | 40.27 | $40.99 | 9300 |
| 2024-02-22 | 40.18 | $40.97 | 28500 |
| 2024-02-21 | 40.07 | $40.15 | 18400 |
| 2024-02-20 | 40.05 | $40.04 | 13900 |
| 2024-02-16 | 40.02 | $40.30 | 8321 |
| 2024-02-15 | 39.97 | $40.44 | 10402 |
| 2024-02-14 | 39.89 | $40.25 | 5100 |
| 2024-02-13 | 39.82 | $39.93 | 38700 |
| 2024-02-12 | 39.78 | $40.36 | 25045 |
| 2024-02-09 | 39.68 | $40.43 | 8521 |
| 2024-02-08 | 39.57 | $40.21 | 28000 |
| 2024-02-07 | 39.48 | $40.14 | 12800 |
| 2024-02-06 | 39.38 | $39.85 | 28600 |
| 2024-02-05 | 39.30 | $39.87 | 25114 |
| 2024-02-02 | 39.21 | $39.99 | 8815 |
| 2024-02-01 | 39.10 | $39.53 | 7311 |
| 2024-01-31 | 39.03 | $39.13 | 6133 |
| 2024-01-30 | 38.99 | $39.61 | 11900 |
| 2024-01-29 | 38.90 | $39.64 | 7627 |
| 2024-01-26 | 38.80 | $39.37 | 6019 |
| 2024-01-25 | 38.72 | $39.36 | 6229 |
| 2024-01-24 | 38.64 | $39.21 | 19735 |
| 2024-01-23 | 38.57 | $39.15 | 11603 |
| 2024-01-22 | 38.50 | $39.07 | 16700 |
| 2024-01-19 | 38.43 | $38.99 | 8326 |
| 2024-01-18 | 38.37 | $38.61 | 83429 |
| 2024-01-17 | 38.34 | $38.29 | 4811 |
| 2024-01-16 | 38.35 | $38.42 | 7200 |
| 2024-01-12 | 38.34 | $38.63 | 11600 |
| 2024-01-11 | 38.31 | $38.53 | 2646 |
| 2024-01-10 | 38.28 | $38.49 | 8503 |
| 2024-01-09 | 38.25 | $38.37 | 7948 |
| 2024-01-08 | 38.23 | $38.37 | 7302 |
| 2024-01-05 | 38.20 | $37.90 | 7921 |
| 2024-01-04 | 38.21 | $37.88 | 10834 |
| 2024-01-03 | 38.22 | $38.00 | 44422 |
| 2024-01-02 | 38.22 | $38.27 | 43200 |
| 2023-12-29 | 38.18 | $38.44 | 8800 |
| 2023-12-28 | 38.13 | $38.55 | 7200 |
| 2023-12-27 | 38.05 | $38.48 | 14500 |
| 2023-12-26 | 37.98 | $38.52 | 10122 |
| 2023-12-22 | 37.89 | $38.38 | 6500 |
| 2023-12-21 | 37.81 | $38.35 | 3200 |
| 2023-12-20 | 37.73 | $37.99 | 11608 |
| 2023-12-19 | 37.68 | $38.52 | 5032 |
| 2023-12-18 | 37.57 | $38.34 | 5838 |
| 2023-12-15 | 37.47 | $38.18 | 6400 |
| 2023-12-14 | 37.38 | $38.12 | 10400 |
| 2023-12-13 | 37.29 | $38.09 | 10700 |
| 2023-12-12 | 37.19 | $37.67 | 6222 |
| 2023-12-11 | 37.13 | $37.44 | 2745 |
| 2023-12-08 | 37.08 | $37.31 | 16000 |
| 2023-12-07 | 37.04 | $37.20 | 11900 |
| 2023-12-06 | 37.00 | $36.98 | 5744 |
| 2023-12-05 | 36.97 | $37.07 | 14800 |
| 2023-12-04 | 36.93 | $37.12 | 7700 |
| 2023-12-01 | 36.88 | $37.27 | 2700 |
| 2023-11-30 | 36.81 | $37.13 | 4922 |
| 2023-11-29 | 36.73 | $37.01 | 11848 |
| 2023-11-28 | 36.66 | $37.07 | 3621 |
| 2023-11-27 | 36.56 | $37.06 | 43500 |
| 2023-11-24 | 36.46 | $37.14 | 4514 |
| 2023-11-22 | 36.33 | $37.13 | 39144 |
| 2023-11-21 | 36.19 | $37.06 | 12406 |
| 2023-11-20 | 36.04 | $37.09 | 6700 |
| 2023-11-17 | 35.88 | $36.83 | 6928 |
| 2023-11-16 | 35.74 | $36.84 | 18346 |
| 2023-11-15 | 35.58 | $36.75 | 33900 |
| 2023-11-14 | 35.43 | $36.66 | 9811 |
| 2023-11-13 | 35.28 | $36.05 | 9421 |
| 2023-11-10 | 35.19 | $36.09 | 18329 |
| 2023-11-09 | 35.10 | $35.53 | 20700 |
| 2023-11-08 | 35.05 | $35.76 | 58448 |
| 2023-11-07 | 34.99 | $35.70 | 21519 |
| 2023-11-06 | 34.92 | $35.64 | 11334 |
| 2023-11-03 | 34.87 | $35.57 | 74300 |
| 2023-11-02 | 34.82 | $35.38 | 21036 |
| 2023-11-01 | 34.78 | $34.81 | 20800 |
| 2023-10-31 | 34.80 | $34.42 | 12100 |
| 2023-10-30 | 34.85 | $34.31 | 29338 |
| 2023-10-27 | 34.93 | $33.92 | 20900 |
| 2023-10-26 | 35.04 | $34.07 | 17438 |
| 2023-10-25 | 35.14 | $34.39 | 64723 |
| 2023-10-24 | 35.22 | $34.83 | 36625 |
| 2023-10-23 | 35.26 | $34.66 | 23000 |
| 2023-10-20 | 35.31 | $34.79 | 24600 |
| 2023-10-19 | 35.36 | $35.18 | 17646 |
| 2023-10-18 | 35.38 | $35.41 | 57848 |
| 2023-10-17 | 35.37 | $35.76 | 25001 |
| 2023-10-16 | 35.33 | $35.79 | 18511 |
| 2023-10-13 | 35.30 | $35.46 | 16900 |
| 2023-10-12 | 35.30 | $35.52 | 17000 |
| 2023-10-11 | 35.30 | $35.67 | 16326 |
| 2023-10-10 | 35.29 | $35.57 | 17700 |
| 2023-10-09 | 35.29 | $35.43 | 26533 |
| 2023-10-06 | 35.32 | $35.19 | 24800 |
| 2023-10-05 | 35.37 | $34.79 | 16423 |
| 2023-10-04 | 35.47 | $34.89 | 54800 |
| 2023-10-03 | 35.57 | $34.68 | 10435 |
| 2023-10-02 | 35.69 | $35.12 | 63900 |
| 2023-09-29 | 35.79 | $35.05 | 20144 |
| 2023-09-28 | 35.90 | $35.15 | 27600 |
| 2023-09-27 | 36.00 | $35.02 | 13500 |
| 2023-09-26 | 36.13 | $35.18 | 14322 |
| 2023-09-25 | 36.25 | $35.56 | 13400 |
| 2023-09-22 | 36.33 | $35.45 | 28700 |
| 2023-09-21 | 36.43 | $35.57 | 55000 |
| 2023-09-20 | 36.52 | $36.10 | 24249 |
| 2023-09-19 | 36.56 | $36.36 | 17100 |
| 2023-09-18 | 36.57 | $36.46 | 22500 |
| 2023-09-15 | 36.57 | $36.46 | 23600 |
| 2023-09-14 | 36.56 | $36.89 | 18600 |
| 2023-09-13 | 36.51 | $36.59 | 13635 |
| 2023-09-12 | 36.49 | $36.53 | 30438 |
| 2023-09-11 | 36.47 | $36.67 | 29544 |
| 2023-09-08 | 36.44 | $36.45 | 11900 |
| 2023-09-07 | 36.44 | $36.45 | 8811 |
| 2023-09-06 | 36.43 | $36.49 | 15800 |
| 2023-09-05 | 36.41 | $36.73 | 3800 |
| 2023-09-01 | 36.38 | $36.91 | 11832 |
| 2023-08-31 | 36.33 | $36.82 | 42033 |
| 2023-08-30 | 36.28 | $36.88 | 5814 |
| 2023-08-29 | 36.23 | $36.73 | 23340 |
| 2023-08-28 | 36.20 | $36.23 | 14807 |
| 2023-08-25 | 36.22 | $36.08 | 7900 |
| 2023-08-24 | 36.26 | $35.87 | 26615 |
| 2023-08-23 | 36.32 | $36.25 | 4121 |
| 2023-08-22 | 36.36 | $35.95 | 11226 |
| 2023-08-21 | 36.43 | $36.04 | 7914 |
| 2023-08-18 | 36.49 | $35.82 | 50436 |
| 2023-08-17 | 36.58 | $35.92 | 16800 |
| 2023-08-16 | 36.66 | $36.07 | 48028 |
| 2023-08-15 | 36.74 | $36.27 | 29506 |
| 2023-08-14 | 36.80 | $36.63 | 47724 |
| 2023-08-11 | 36.83 | $36.44 | 239902 |
| 2023-08-10 | 36.87 | $36.54 | 57600 |
| 2023-08-09 | 36.91 | $36.51 | 73300 |
| 2023-08-08 | 36.95 | $36.69 | 146704 |
| 2023-08-07 | 36.97 | $36.83 | 24316 |
| 2023-08-04 | 36.97 | $36.55 | 75500 |
| 2023-08-03 | 37.00 | $36.76 | 39132 |
| 2023-08-02 | 37.00 | $36.83 | 71800 |
| 2023-08-01 | 36.99 | $37.32 | 46400 |
| 2023-07-31 | 36.94 | $37.36 | 55500 |
| 2023-07-28 | 36.87 | $37.31 | 214000 |
| 2023-07-27 | 36.80 | $36.94 | 33204 |
| 2023-07-26 | 36.77 | $37.16 | 54300 |
| 2023-07-25 | 36.70 | $37.22 | 17727 |
| 2023-07-24 | 36.62 | $37.07 | 62400 |
| 2023-07-21 | 36.55 | $36.94 | 27328 |
| 2023-07-20 | 36.49 | $36.87 | 44500 |
| 2023-07-19 | 36.43 | $37.09 | 17300 |
| 2023-07-18 | 36.35 | $37.00 | 101400 |
| 2023-07-17 | 36.27 | $36.77 | 15110 |
| 2023-07-14 | 36.20 | $36.66 | 8647 |
| 2023-07-13 | 36.15 | $36.66 | 16700 |
| 2023-07-12 | 36.09 | $36.37 | 9107 |
| 2023-07-11 | 36.05 | $36.14 | 8923 |
| 2023-07-10 | 36.04 | $36.01 | 12805 |
| 2023-07-07 | 36.03 | $35.94 | 4200 |
| 2023-07-06 | 36.03 | $36.08 | 14700 |
| 2023-07-05 | 36.01 | $36.39 | 5228 |
| 2023-07-03 | 35.95 | $36.39 | 3500 |
| 2023-06-30 | 35.89 | $36.42 | 6116 |
| 2023-06-29 | 35.82 | $35.96 | 5118 |
| 2023-06-28 | 35.79 | $35.86 | 8724 |
| 2023-06-27 | 35.76 | $35.93 | 9000 |
| 2023-06-26 | 35.72 | $35.62 | 26600 |
| 2023-06-23 | 35.71 | $35.73 | 15306 |
| 2023-06-22 | 35.68 | $35.99 | 3700 |
| 2023-06-21 | 35.62 | $35.83 | 12800 |
| 2023-06-20 | 35.57 | $35.95 | 20800 |
| 2023-06-16 | 35.51 | $36.16 | 17300 |
| 2023-06-15 | 35.41 | $36.23 | 13500 |
| 2023-06-14 | 35.31 | $35.89 | 14000 |
| 2023-06-13 | 35.23 | $35.87 | 6800 |
| 2023-06-12 | 35.15 | $35.66 | 17919 |
| 2023-06-09 | 35.09 | $35.40 | 14700 |
| 2023-06-08 | 35.04 | $35.40 | 3600 |
| 2023-06-07 | 35.00 | $35.23 | 29200 |
| 2023-06-06 | 34.96 | $35.38 | 161740 |
| 2023-06-05 | 34.91 | $35.36 | 20175 |
| 2023-06-02 | 34.86 | $35.36 | 31000 |
| 2023-06-01 | 34.81 | $34.96 | 61119 |
| 2023-05-31 | 34.79 | $34.72 | 189900 |
| 2023-05-30 | 34.79 | $34.91 | 6800 |
| 2023-05-26 | 34.78 | $34.91 | 5007 |
| 2023-05-25 | 34.76 | $34.60 | 9646 |
| 2023-05-24 | 34.78 | $34.50 | 27000 |
| 2023-05-23 | 34.80 | $34.71 | 27720 |
| 2023-05-22 | 34.81 | $35.03 | 6520 |
| 2023-05-19 | 34.78 | $35.04 | 31918 |
| 2023-05-18 | 34.76 | $35.05 | 52646 |
| 2023-05-17 | 34.73 | $34.80 | 23000 |
| 2023-05-16 | 34.72 | $34.55 | 86520 |
| 2023-05-15 | 34.75 | $34.75 | 18227 |
| 2023-05-12 | 34.75 | $34.74 | 6100 |
| 2023-05-11 | 34.76 | $34.75 | 12900 |
| 2023-05-10 | 34.76 | $34.85 | 23448 |
| 2023-05-09 | 34.76 | $34.73 | 67500 |
| 2023-05-08 | 34.77 | $34.80 | 60300 |
| 2023-05-05 | 34.77 | $34.75 | 11749 |
| 2023-05-04 | 34.77 | $34.35 | 20549 |
| 2023-05-03 | 34.82 | $34.55 | 40600 |
| 2023-05-02 | 34.85 | $34.73 | 94213 |
| 2023-05-01 | 34.86 | $35.03 | 35700 |
| 2023-04-28 | 34.83 | $35.05 | 19000 |
| 2023-04-27 | 34.81 | $34.79 | 45200 |
| 2023-04-26 | 34.80 | $34.38 | 227400 |
| 2023-04-25 | 34.83 | $34.59 | 49300 |
| 2023-04-24 | 34.84 | $34.93 | 39301 |
| 2023-04-21 | 34.81 | $34.92 | 116300 |
| 2023-04-20 | 34.78 | $34.90 | 11312 |
| 2023-04-19 | 34.74 | $35.03 | 6500 |
| 2023-04-18 | 34.68 | $35.08 | 28106 |
| 2023-04-17 | 34.62 | $35.01 | 132100 |
| 2023-04-14 | 34.56 | $34.95 | 530916 |
| 2023-04-13 | 34.49 | $35.00 | 22632 |
| 2023-04-12 | 34.42 | $34.60 | 11231 |
| 2023-04-11 | 34.38 | $34.74 | 8100 |
| 2023-04-10 | 34.32 | $34.78 | 9600 |
| 2023-04-06 | 34.25 | $34.70 | 10900 |
| 2023-04-05 | 34.19 | $34.63 | 11520 |
| 2023-04-04 | 34.13 | $34.69 | 10333 |
| 2023-04-03 | 34.06 | $34.87 | 23831 |
| 2023-03-31 | 33.96 | $34.60 | 23107 |
| 2023-03-30 | 33.89 | $34.21 | 20032 |
| 2023-03-29 | 33.86 | $34.02 | 46300 |
| 2023-03-28 | 33.84 | $33.74 | 9619 |
| 2023-03-27 | 33.85 | $33.92 | 6600 |
| 2023-03-24 | 33.84 | $33.91 | 10500 |
| 2023-03-23 | 33.83 | $33.83 | 11710 |
| 2023-03-22 | 33.83 | $33.74 | 10930 |
| 2023-03-21 | 33.84 | $34.20 | 9835 |
| 2023-03-20 | 33.80 | $33.96 | 55900 |
| 2023-03-17 | 33.79 | $33.81 | 11609 |
| 2023-03-16 | 33.79 | $33.83 | 42033 |
| 2023-03-15 | 33.80 | $33.79 | 6443 |
| 2023-03-14 | 33.82 | $33.84 | 7600 |
| 2023-03-13 | 33.83 | $33.57 | 27801 |
| 2023-03-10 | 33.88 | $33.52 | 17802 |
| 2023-03-09 | 33.93 | $33.71 | 12309 |
| 2023-03-08 | 33.98 | $33.79 | 59400 |
| 2023-03-07 | 34.02 | $33.86 | 27433 |
| 2023-03-06 | 34.06 | $34.09 | 20100 |
| 2023-03-03 | 34.08 | $34.04 | 47300 |
| 2023-03-02 | 34.11 | $33.73 | 48200 |
| 2023-03-01 | 34.17 | $33.62 | 31100 |
| 2023-02-28 | 34.25 | $33.68 | 12900 |
| 2023-02-27 | 34.32 | $33.80 | 17000 |
| 2023-02-24 | 34.39 | $33.75 | 13234 |
| 2023-02-23 | 34.46 | $33.97 | 23544 |
| 2023-02-22 | 34.52 | $33.97 | 30000 |
| 2023-02-21 | 34.57 | $34.00 | 36200 |
| 2023-02-17 | 34.62 | $34.38 | 29300 |
| 2023-02-16 | 34.63 | $34.46 | 10700 |
| 2023-02-15 | 34.64 | $34.69 | 19000 |
| 2023-02-14 | 34.61 | $34.63 | 17800 |
| 2023-02-13 | 34.59 | $34.78 | 27400 |
| 2023-02-10 | 34.55 | $34.67 | 1.0M |
| 2023-02-09 | 34.51 | $34.62 | 12026 |
| 2023-02-08 | 34.48 | $34.71 | 36107 |
| 2023-02-07 | 34.43 | $34.93 | 10400 |
| 2023-02-06 | 34.36 | $34.71 | 5639 |
| 2023-02-03 | 34.30 | $34.80 | 22800 |
| 2023-02-02 | 34.23 | $34.96 | 130500 |
| 2023-02-01 | 34.13 | $34.76 | 16907 |
| 2023-01-31 | 34.05 | $34.46 | 20300 |
| 2023-01-30 | 33.99 | $34.13 | 42102 |
| 2023-01-27 | 33.96 | $34.48 | 11300 |
| 2023-01-26 | 33.89 | $34.53 | 28002 |
| 2023-01-25 | 33.82 | $34.04 | 12308 |
| 2023-01-24 | 33.79 | $34.10 | 112700 |
| 2023-01-23 | 33.75 | $34.09 | 34610 |
| 2023-01-20 | 33.71 | $33.83 | 6000 |
| 2023-01-19 | 33.70 | $33.44 | 5505 |
| 2023-01-18 | 33.73 | $33.69 | 61132 |
| 2023-01-17 | 33.73 | $34.00 | 20500 |
| 2023-01-13 | 33.71 | $34.05 | 47300 |
| 2023-01-12 | 33.68 | $33.99 | 19400 |
| 2023-01-11 | 33.67 | $33.95 | 36300 |
| 2023-01-10 | 33.66 | $33.65 | 28737 |
| 2023-01-09 | 33.69 | $33.58 | 27525 |
| 2023-01-06 | 33.73 | $33.65 | 11118 |
| 2023-01-05 | 33.77 | $33.17 | 23623 |
| 2023-01-04 | 33.86 | $33.40 | 34127 |
| 2023-01-03 | 33.94 | $33.50 | 27800 |
| 2022-12-30 | 34.02 | $33.59 | 29700 |
| 2022-12-29 | 34.09 | $33.64 | 18800 |
| 2022-12-28 | 34.18 | $33.45 | 40400 |
| 2022-12-27 | 34.28 | $33.69 | 181449 |
| 2022-12-23 | 34.37 | $33.90 | 45545 |
| 2022-12-22 | 34.45 | $33.83 | 23200 |
| 2022-12-21 | 34.54 | $34.01 | 26200 |
| 2022-12-20 | 34.61 | $33.83 | 54600 |
| 2022-12-19 | 34.71 | $33.87 | 29432 |
| 2022-12-16 | 34.82 | $34.08 | 36900 |
| 2022-12-15 | 34.90 | $34.30 | 179722 |
| 2022-12-14 | 34.97 | $34.76 | 17632 |
| 2022-12-13 | 35.00 | $34.90 | 15110 |
| 2022-12-12 | 35.01 | $34.92 | 26034 |
| 2022-12-09 | 35.02 | $34.70 | 18100 |
| 2022-12-08 | 35.06 | $34.89 | 26000 |
| 2022-12-07 | 35.07 | $34.71 | 58011 |
| 2022-12-06 | 35.10 | $34.76 | 99800 |
| 2022-12-05 | 35.12 | $35.02 | 97200 |
| 2022-12-02 | 35.11 | $35.35 | 207547 |
| 2022-12-01 | 35.06 | $35.49 | 103612 |
| 2022-11-30 | 34.99 | $35.44 | 47500 |
| 2022-11-29 | 34.92 | $34.83 | 39700 |
| 2022-11-28 | 34.91 | $34.92 | 26018 |
| 2022-11-25 | 34.90 | $35.32 | 7200 |
| 2022-11-23 | 34.84 | $35.35 | 47600 |
| 2022-11-22 | 34.77 | $35.16 | 43100 |
| 2022-11-21 | 34.72 | $34.84 | 89100 |
| 2022-11-18 | 34.70 | $34.98 | 57928 |
| 2022-11-17 | 34.66 | $34.92 | 14800 |
| 2022-11-16 | 34.63 | $35.04 | 24200 |
| 2022-11-15 | 34.57 | $35.19 | 46715 |
| 2022-11-14 | 34.50 | $35.02 | 141100 |
| 2022-11-11 | 34.43 | $35.16 | 135838 |
| 2022-11-10 | 34.35 | $35.09 | 289924 |
| 2022-11-09 | 34.26 | $33.89 | 41500 |
| 2022-11-08 | 34.28 | $34.34 | 59926 |
| 2022-11-07 | 34.25 | $34.14 | 69647 |
| 2022-11-04 | 34.24 | $33.91 | 13144 |
| 2022-11-03 | 34.25 | $33.70 | 29300 |
| 2022-11-02 | 34.28 | $34.13 | 15344 |
| 2022-11-01 | 34.27 | $34.58 | 10900 |
| 2022-10-31 | 34.21 | $34.77 | 9400 |
| 2022-10-28 | 34.12 | $35.01 | 13000 |
| 2022-10-27 | 34.01 | $34.71 | 24118 |
| 2022-10-26 | 33.92 | $34.69 | 25500 |
| 2022-10-25 | 33.82 | $34.89 | 19200 |
| 2022-10-24 | 33.70 | $34.36 | 12000 |
| 2022-10-21 | 33.62 | $34.05 | 9100 |
| 2022-10-20 | 33.57 | $33.73 | 9300 |
| 2022-10-19 | 33.55 | $33.96 | 15413 |
| 2022-10-18 | 33.50 | $34.01 | 11116 |
| 2022-10-17 | 33.46 | $33.76 | 12600 |
| 2022-10-14 | 33.44 | $33.42 | 11900 |
| 2022-10-13 | 33.45 | $33.17 | 33840 |
| 2022-10-12 | 33.50 | $33.14 | 25844 |
| 2022-10-11 | 33.55 | $33.24 | 9700 |
| 2022-10-10 | 33.61 | $33.26 | 58700 |
| 2022-10-07 | 33.68 | $33.34 | 21125 |
| 2022-10-06 | 33.75 | $33.73 | 67540 |
| 2022-10-05 | 33.79 | $33.86 | 50100 |
| 2022-10-04 | 33.83 | $34.06 | 63100 |
| 2022-10-03 | 33.85 | $33.37 | 19139 |
| 2022-09-30 | 33.94 | $33.32 | 123127 |
| 2022-09-29 | 34.05 | $33.44 | 64500 |
| 2022-09-28 | 34.16 | $33.56 | 20217 |
| 2022-09-27 | 34.27 | $33.34 | 25800 |
| 2022-09-26 | 34.41 | $33.27 | 31906 |
| 2022-09-23 | 34.57 | $33.44 | 74435 |
| 2022-09-22 | 34.72 | $33.47 | 49200 |
| 2022-09-21 | 34.90 | $33.71 | 96700 |
| 2022-09-20 | 35.06 | $34.21 | 31200 |
| 2022-09-19 | 35.18 | $34.43 | 19243 |
| 2022-09-16 | 35.30 | $34.36 | 16300 |
| 2022-09-15 | 35.44 | $34.54 | 21800 |
| 2022-09-14 | 35.58 | $34.92 | 23649 |
| 2022-09-13 | 35.69 | $34.88 | 28821 |
| 2022-09-12 | 35.82 | $36.09 | 12400 |
| 2022-09-09 | 35.84 | $35.74 | 35325 |
| 2022-09-08 | 35.91 | $35.43 | 15841 |
| 2022-09-07 | 36.01 | $35.27 | 22000 |
| 2022-09-06 | 36.13 | $35.01 | 27300 |
| 2022-09-02 | 36.28 | $35.03 | 8823 |
| 2022-09-01 | 36.44 | $35.27 | 17617 |
| 2022-08-31 | 36.58 | $35.36 | 25034 |
| 2022-08-30 | 36.72 | $35.60 | 25637 |
| 2022-08-29 | 36.84 | $35.92 | 23335 |
| 2022-08-26 | 36.94 | $36.13 | 16413 |
| 2022-08-25 | 37.02 | $36.88 | 11619 |
| 2022-08-24 | 37.02 | $36.57 | 5100 |
| 2022-08-23 | 37.05 | $36.59 | 8000 |
| 2022-08-22 | 37.07 | $36.70 | 29300 |
| 2022-08-19 | 37.07 | $37.13 | 16300 |
| 2022-08-18 | 37.02 | $37.50 | 16941 |
| 2022-08-17 | 36.93 | $37.46 | 13700 |
| 2022-08-16 | 36.83 | $37.67 | 13600 |
| 2022-08-15 | 36.71 | $37.61 | 20934 |
| 2022-08-12 | 36.57 | $37.61 | 13000 |
| 2022-08-11 | 36.42 | $37.07 | 11100 |
| 2022-08-10 | 36.31 | $37.04 | 13149 |
| 2022-08-09 | 36.19 | $36.51 | 13939 |
| 2022-08-08 | 36.11 | $36.66 | 10900 |
| 2022-08-05 | 36.00 | $36.65 | 15200 |
| 2022-08-04 | 35.89 | $36.77 | 93809 |
| 2022-08-03 | 35.77 | $36.75 | 9313 |
| 2022-08-02 | 35.63 | $36.41 | 8622 |
| 2022-08-01 | 35.52 | $36.57 | 9100 |
| 2022-07-29 | 35.39 | $36.68 | 11637 |
| 2022-07-28 | 35.23 | $36.17 | 42900 |
| 2022-07-27 | 35.12 | $35.80 | 20742 |
| 2022-07-26 | 35.04 | $35.04 | 15200 |
| 2022-07-25 | 35.03 | $35.41 | 12300 |
| 2022-07-22 | 34.99 | $35.36 | 112634 |
| 2022-07-21 | 34.94 | $35.74 | 20225 |
| 2022-07-20 | 34.86 | $35.47 | 17700 |
| 2022-07-19 | 34.79 | $35.24 | 10100 |
| 2022-07-18 | 34.74 | $34.49 | 22500 |
| 2022-07-15 | 34.76 | $34.79 | 14100 |
| 2022-07-14 | 34.75 | $34.36 | 30800 |
| 2022-07-13 | 34.78 | $34.45 | 32900 |
| 2022-07-12 | 34.81 | $34.59 | 140400 |
| 2022-07-11 | 34.82 | $34.89 | 19100 |
| 2022-07-08 | 34.82 | $35.22 | 9803 |
| 2022-07-07 | 34.79 | $35.28 | 16000 |
| 2022-07-06 | 34.77 | $34.84 | 14918 |
| 2022-07-05 | 34.81 | $34.71 | 14024 |
| 2022-07-01 | 34.87 | $34.70 | 7400 |
| 2022-06-30 | 34.95 | $34.52 | 51049 |
| 2022-06-29 | 35.05 | $34.74 | 28800 |
| 2022-06-28 | 35.15 | $34.78 | 17000 |
| 2022-06-27 | 35.26 | $35.38 | 21622 |
| 2022-06-24 | 35.32 | $35.57 | 14143 |
| 2022-06-23 | 35.37 | $34.58 | 14600 |
| 2022-06-22 | 35.52 | $34.27 | 63700 |
| 2022-06-21 | 35.70 | $34.38 | 97046 |
| 2022-06-17 | 35.88 | $33.76 | 34300 |
| 2022-06-16 | 36.14 | $33.97 | 15100 |
| 2022-06-15 | 36.38 | $34.62 | 208335 |
| 2022-06-14 | 36.57 | $34.49 | 94900 |
| 2022-06-13 | 36.78 | $34.90 | 24400 |
| 2022-06-10 | 36.96 | $35.61 | 15100 |
| 2022-06-09 | 37.08 | $36.60 | 19600 |
| 2022-06-08 | 37.11 | $37.31 | 30240 |
| 2022-06-07 | 37.06 | $37.76 | 37542 |
| 2022-06-06 | 36.97 | $37.55 | 41139 |
| 2022-06-03 | 36.90 | $37.43 | 27700 |
| 2022-06-02 | 36.84 | $37.92 | 49321 |
| 2022-06-01 | 36.74 | $37.24 | 94049 |
| 2022-05-31 | 36.71 | $37.51 | 58742 |
| 2022-05-27 | 36.66 | $37.89 | 25611 |
| 2022-05-26 | 36.57 | $36.97 | 41834 |
| 2022-05-25 | 36.58 | $36.23 | 37424 |
| 2022-05-24 | 36.68 | $36.04 | 108600 |
| 2022-05-23 | 36.80 | $36.23 | 17631 |
| 2022-05-20 | 36.91 | $35.78 | 16500 |
| 2022-05-19 | 37.09 | $35.73 | 29900 |
| 2022-05-18 | 37.28 | $35.99 | 34401 |
| 2022-05-17 | 37.48 | $37.23 | 35709 |
| 2022-05-16 | 37.57 | $36.71 | 57000 |
| 2022-05-13 | 37.72 | $36.94 | 91700 |
| 2022-05-12 | 37.86 | $36.35 | 32900 |
| 2022-05-11 | 38.08 | $36.46 | 153900 |
| 2022-05-10 | 38.31 | $36.84 | 27200 |
| 2022-05-09 | 38.51 | $36.84 | 54548 |
| 2022-05-06 | 38.73 | $37.68 | 106200 |
| 2022-05-05 | 38.88 | $37.94 | 69200 |
| 2022-05-04 | 39.03 | $39.02 | 126141 |
| 2022-05-03 | 39.07 | $38.13 | 36400 |
| 2022-05-02 | 39.22 | $38.11 | 55918 |
| 2022-04-29 | 39.38 | $38.22 | 35700 |
| 2022-04-28 | 39.54 | $39.12 | 15200 |
| 2022-04-27 | 39.63 | $38.51 | 39041 |
| 2022-04-26 | 39.79 | $38.43 | 31200 |
| 2022-04-25 | 39.98 | $38.96 | 44900 |
| 2022-04-22 | 40.12 | $38.93 | 39900 |
| 2022-04-21 | 40.27 | $39.63 | 30400 |
| 2022-04-20 | 40.36 | $40.19 | 34000 |
| 2022-04-19 | 40.40 | $40.18 | 24100 |
| 2022-04-18 | 40.45 | $39.74 | 30400 |
| 2022-04-14 | 40.54 | $39.84 | 31900 |
| 2022-04-13 | 40.62 | $40.15 | 20000 |
| 2022-04-12 | 40.67 | $39.87 | 26332 |
| 2022-04-11 | 40.74 | $40.05 | 21500 |
| 2022-04-08 | 40.79 | $40.49 | 44827 |
| 2022-04-07 | 40.79 | $40.55 | 70923 |
| 2022-04-06 | 40.78 | $40.38 | 27100 |
| 2022-04-05 | 40.78 | $40.76 | 10300 |
| 2022-04-04 | 40.73 | $41.15 | 27036 |
| 2022-04-01 | 40.64 | $40.92 | 28200 |
| 2022-03-31 | 40.56 | $40.94 | 17300 |
| 2022-03-30 | 40.48 | $41.43 | 14500 |
| 2022-03-29 | 40.34 | $41.59 | 29841 |
| 2022-03-28 | 40.18 | $41.15 | 18013 |
| 2022-03-25 | 40.06 | $40.96 | 13449 |
| 2022-03-24 | 39.95 | $40.83 | 11341 |
| 2022-03-23 | 39.85 | $40.46 | 35400 |
| 2022-03-22 | 39.78 | $40.89 | 33731 |
| 2022-03-21 | 39.66 | $40.55 | 33136 |
| 2022-03-18 | 39.57 | $40.68 | 57200 |
| 2022-03-17 | 39.47 | $40.09 | 25300 |
| 2022-03-16 | 39.43 | $39.79 | 14900 |
| 2022-03-15 | 39.42 | $39.13 | 13340 |
| 2022-03-14 | 39.49 | $38.66 | 20800 |
| 2022-03-11 | 39.60 | $38.87 | 13900 |
| 2022-03-10 | 39.71 | $39.21 | 29900 |
| 2022-03-09 | 39.80 | $39.40 | 23431 |
| 2022-03-08 | 39.89 | $38.71 | 59700 |
| 2022-03-07 | 40.05 | $38.97 | 23700 |
| 2022-03-04 | 40.19 | $39.80 | 27600 |
| 2022-03-03 | 40.27 | $40.05 | 15200 |
| 2022-03-02 | 40.33 | $40.22 | 59848 |
| 2022-03-01 | 40.38 | $39.85 | 23300 |
| 2022-02-28 | 40.47 | $40.13 | 51100 |
| 2022-02-25 | 40.55 | $40.34 | 65530 |
| 2022-02-24 | 40.60 | $39.63 | 131243 |
| 2022-02-23 | 40.72 | $39.24 | 29800 |
| 2022-02-22 | 40.89 | $39.75 | 91200 |
| 2022-02-18 | 41.00 | $40.13 | 15500 |
| 2022-02-17 | 41.09 | $40.34 | 63642 |
| 2022-02-16 | 41.16 | $40.97 | 30140 |
| 2022-02-15 | 41.17 | $40.91 | 59025 |
| 2022-02-14 | 41.19 | $40.63 | 31100 |
| 2022-02-11 | 41.24 | $40.83 | 36000 |
| 2022-02-10 | 41.28 | $41.37 | 132600 |
| 2022-02-09 | 41.28 | $41.88 | 431500 |
| 2022-02-08 | 41.22 | $41.43 | 23400 |
| 2022-02-07 | 41.22 | $41.18 | 29445 |
| 2022-02-04 | 41.24 | $41.42 | 21400 |
| 2022-02-03 | 41.25 | $41.31 | 188200 |
| 2022-02-02 | 41.27 | $42.12 | 32500 |
| 2022-02-01 | 41.22 | $41.84 | 29032 |
| 2022-01-31 | 41.21 | $41.58 | 24100 |
| 2022-01-28 | 41.22 | $40.93 | 12714 |
| 2022-01-27 | 41.31 | $40.34 | 37227 |
| 2022-01-26 | 41.47 | $40.15 | 32737 |
| 2022-01-25 | 41.67 | $40.20 | 29711 |
| 2022-01-24 | 41.87 | $40.53 | 133136 |
| 2022-01-21 | 42.06 | $40.49 | 59945 |
| 2022-01-20 | 42.26 | $41.04 | 28516 |
| 2022-01-19 | 42.41 | $41.37 | 45800 |
| 2022-01-18 | 42.54 | $41.57 | 64100 |
| 2022-01-14 | 42.64 | $42.09 | 50202 |
| 2022-01-13 | 42.70 | $42.18 | 34700 |
| 2022-01-12 | 42.76 | $42.67 | 46023 |
| 2022-01-11 | 42.76 | $42.58 | 37500 |
| 2022-01-10 | 42.77 | $42.08 | 28400 |
| 2022-01-07 | 42.83 | $42.22 | 27100 |
| 2022-01-06 | 42.88 | $42.45 | 28337 |
| 2022-01-05 | 42.91 | $42.44 | 51540 |
| 2022-01-04 | 42.94 | $43.16 | 19800 |
| 2022-01-03 | 42.89 | $43.25 | 17100 |
| 2021-12-31 | 42.83 | $43.25 | 22615 |
| 2021-12-30 | 42.76 | $43.35 | 12733 |
| 2021-12-29 | 42.67 | $43.47 | 12700 |
| 2021-12-28 | 42.55 | $43.44 | 89221 |
| 2021-12-27 | 42.44 | $43.48 | 114300 |
| 2021-12-23 | 42.31 | $42.97 | 29500 |
| 2021-12-22 | 42.23 | $42.76 | 21000 |
| 2021-12-21 | 42.17 | $42.44 | 21400 |
| 2021-12-20 | 42.13 | $41.66 | 24600 |
| 2021-12-17 | 42.18 | $42.02 | 44606 |
| 2021-12-16 | 42.19 | $42.35 | 99209 |
| 2021-12-15 | 42.18 | $42.62 | 17700 |
| 2021-12-14 | 42.14 | $42.10 | 45111 |
| 2021-12-13 | 42.15 | $42.36 | 33238 |
| 2021-12-10 | 42.14 | $42.71 | 19743 |
| 2021-12-09 | 42.09 | $42.40 | 26300 |
| 2021-12-08 | 42.07 | $42.71 | 81800 |
| 2021-12-07 | 42.02 | $42.59 | 69600 |
| 2021-12-06 | 41.98 | $41.78 | 591527 |
| 2021-12-03 | 42.02 | $41.23 | 16400 |
| 2021-12-02 | 42.12 | $41.58 | 104600 |
| 2021-12-01 | 42.19 | $41.07 | 19235 |
| 2021-11-30 | 42.31 | $41.49 | 30500 |
| 2021-11-29 | 42.40 | $42.14 | 33100 |
| 2021-11-26 | 42.42 | $41.76 | 11300 |
| 2021-11-24 | 42.47 | $42.50 | 10312 |
| 2021-11-23 | 42.45 | $42.44 | 75000 |
| 2021-11-22 | 42.44 | $42.36 | 24700 |
| 2021-11-19 | 42.42 | $42.66 | 20300 |
| 2021-11-18 | 42.38 | $42.69 | 63400 |
| 2021-11-17 | 42.32 | $42.56 | 24600 |
| 2021-11-16 | 42.27 | $42.73 | 22803 |
| 2021-11-15 | 42.19 | $42.53 | 18027 |
| 2021-11-12 | 42.13 | $42.61 | 22211 |
| 2021-11-11 | 42.05 | $42.25 | 26409 |
| 2021-11-10 | 42.00 | $42.19 | 29900 |
| 2021-11-09 | 41.94 | $42.57 | 29130 |
| 2021-11-08 | 41.83 | $42.66 | 15140 |
| 2021-11-05 | 41.70 | $42.54 | 24917 |
| 2021-11-04 | 41.57 | $42.38 | 13519 |
| 2021-11-03 | 41.45 | $42.03 | 13300 |
| 2021-11-02 | 41.34 | $41.84 | 19400 |
| 2021-11-01 | 41.25 | $41.82 | 22900 |
| 2021-10-29 | 41.14 | $41.87 | 44131 |
| 2021-10-28 | 41.02 | $41.75 | 17400 |
| 2021-10-27 | 40.91 | $41.46 | 39933 |
| 2021-10-26 | 40.81 | $41.61 | 52800 |
| 2021-10-25 | 40.68 | $41.53 | 30700 |
| 2021-10-22 | 40.56 | $41.49 | 50900 |
| 2021-10-21 | 40.44 | $41.47 | 77708 |
| 2021-10-20 | 40.32 | $41.27 | 55000 |
| 2021-10-19 | 40.22 | $41.15 | 38500 |
| 2021-10-18 | 40.12 | $40.94 | 168315 |
| 2021-10-15 | 40.03 | $40.79 | 48200 |
| 2021-10-14 | 39.96 | $40.49 | 22100 |
| 2021-10-13 | 39.92 | $39.84 | 11716 |
| 2021-10-12 | 39.95 | $39.84 | 12036 |
| 2021-10-11 | 39.98 | $39.81 | 25239 |
| 2021-10-08 | 40.02 | $40.04 | 12100 |
| 2021-10-07 | 40.04 | $40.20 | 15700 |
| 2021-10-06 | 40.05 | $39.83 | 57621 |
| 2021-10-05 | 40.11 | $39.68 | 9800 |
| 2021-10-04 | 40.18 | $39.23 | 46819 |
| 2021-10-01 | 40.31 | $39.86 | 83600 |
| 2021-09-30 | 40.39 | $39.43 | 21300 |
| 2021-09-29 | 40.52 | $39.82 | 31300 |
| 2021-09-28 | 40.62 | $39.76 | 35314 |
| 2021-09-27 | 40.73 | $40.55 | 17100 |
| 2021-09-24 | 40.77 | $40.78 | 21911 |
| 2021-09-23 | 40.79 | $40.72 | 27222 |
| 2021-09-22 | 40.81 | $40.28 | 19607 |
| 2021-09-21 | 40.88 | $39.96 | 39509 |
| 2021-09-20 | 40.99 | $40.07 | 32335 |
| 2021-09-17 | 41.09 | $40.64 | 17000 |
| 2021-09-16 | 41.13 | $40.96 | 23100 |
| 2021-09-15 | 41.14 | $41.04 | 36245 |
| 2021-09-14 | 41.14 | $40.75 | 32403 |
| 2021-09-13 | 41.17 | $40.99 | 39432 |
| 2021-09-10 | 41.17 | $40.86 | 27200 |
| 2021-09-09 | 41.18 | $41.20 | 26705 |
| 2021-09-08 | 41.17 | $41.33 | 47933 |
| 2021-09-07 | 41.13 | $41.43 | 27600 |
| 2021-09-03 | 41.08 | $41.52 | 49200 |
| 2021-09-02 | 41.02 | $41.54 | 15321 |
| 2021-09-01 | 40.95 | $41.36 | 43430 |
| 2021-08-31 | 40.90 | $41.34 | 33833 |
| 2021-08-30 | 40.85 | $41.38 | 16100 |
| 2021-08-27 | 40.78 | $41.20 | 53934 |
| 2021-08-26 | 40.73 | $40.88 | 29644 |
| 2021-08-25 | 40.72 | $41.06 | 115600 |
| 2021-08-24 | 40.68 | $41.00 | 67800 |
| 2021-08-23 | 40.65 | $40.89 | 19045 |
| 2021-08-20 | 40.63 | $40.64 | 22200 |
| 2021-08-19 | 40.63 | $40.35 | 23400 |
| 2021-08-18 | 40.66 | $40.29 | 41900 |
| 2021-08-17 | 40.70 | $40.64 | 33249 |
| 2021-08-16 | 40.70 | $40.90 | 26900 |
| 2021-08-13 | 40.68 | $40.71 | 38709 |
| 2021-08-12 | 40.67 | $40.71 | 112213 |
| 2021-08-11 | 40.66 | $40.68 | 89044 |
| 2021-08-10 | 40.65 | $40.61 | 26500 |
| 2021-08-09 | 40.64 | $40.68 | 45200 |
| 2021-08-06 | 40.63 | $40.76 | 46700 |
| 2021-08-05 | 40.61 | $40.72 | 34300 |
| 2021-08-04 | 40.59 | $40.54 | 49240 |
| 2021-08-03 | 40.59 | $40.68 | 67918 |
| 2021-08-02 | 40.58 | $40.49 | 47718 |
| 2021-07-30 | 40.58 | $40.60 | 74024 |
| 2021-07-29 | 40.56 | $40.84 | 24015 |
| 2021-07-28 | 40.52 | $40.75 | 23402 |
| 2021-07-27 | 40.49 | $40.78 | 4900 |
| 2021-07-26 | 40.44 | $40.92 | 13201 |
| 2021-07-23 | 40.38 | $40.91 | 12931 |
| 2021-07-22 | 40.31 | $40.63 | 23100 |
| 2021-07-21 | 40.25 | $40.52 | 23000 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
55.68
2026-07-17
Close Price
$55.17
Vol: 7913
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
33.05
Average
42.39
Maximum
56.73
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 55.68 | $55.17 | 7913 |
| 2026-07-16 | 55.77 | $55.62 | 4900 |
| 2026-07-15 | 55.78 | $55.97 | 3300 |
| 2026-07-14 | 55.72 | $55.83 | 6045 |
| 2026-07-13 | 55.67 | $55.62 | 6000 |
| 2026-07-10 | 55.67 | $56.01 | 8349 |
| 2026-07-09 | 55.57 | $55.81 | 5039 |
| 2026-07-08 | 55.51 | $55.40 | 6900 |
| 2026-07-07 | 55.52 | $55.62 | 12900 |
| 2026-07-06 | 55.48 | $55.85 | 5600 |
| 2026-07-02 | 55.39 | $55.37 | 4500 |
| 2026-07-01 | 55.39 | $55.58 | 9000 |
| 2026-06-30 | 55.34 | $55.65 | 9438 |
| 2026-06-29 | 55.27 | $55.16 | 3900 |
| 2026-06-26 | 55.29 | $54.67 | 7512 |
| 2026-06-25 | 55.41 | $54.73 | 7700 |
| 2026-06-24 | 55.54 | $54.75 | 6500 |
| 2026-06-23 | 55.69 | $55.01 | 6400 |
| 2026-06-22 | 55.81 | $55.65 | 10615 |
| 2026-06-18 | 55.81 | $55.86 | 6621 |
| 2026-06-17 | 55.76 | $55.18 | 5600 |
| 2026-06-16 | 55.84 | $55.77 | 5239 |
| 2026-06-15 | 55.81 | $56.16 | 6400 |
| 2026-06-12 | 55.70 | $55.29 | 7442 |
| 2026-06-11 | 55.74 | $55.08 | 25949 |
| 2026-06-10 | 55.84 | $54.21 | 7900 |
| 2026-06-09 | 56.13 | $54.90 | 14500 |
| 2026-06-08 | 56.32 | $55.01 | 9000 |
| 2026-06-05 | 56.51 | $55.00 | 7212 |
| 2026-06-04 | 56.73 | $56.48 | 10900 |
| 2026-06-03 | 56.66 | $56.26 | 227400 |
| 2026-06-02 | 56.63 | $56.67 | 16107 |
| 2026-06-01 | 56.50 | $56.51 | 4717 |
| 2026-05-29 | 56.38 | $56.36 | 25315 |
| 2026-05-28 | 56.26 | $56.33 | 11100 |
| 2026-05-27 | 56.12 | $56.02 | 9600 |
| 2026-05-26 | 56.02 | $56.03 | 7200 |
| 2026-05-22 | 55.90 | $55.74 | 7300 |
| 2026-05-21 | 55.81 | $55.53 | 12300 |
| 2026-05-20 | 55.75 | $55.45 | 6838 |
| 2026-05-19 | 55.68 | $54.91 | 12400 |
| 2026-05-18 | 55.71 | $55.30 | 7203 |
| 2026-05-15 | 55.66 | $55.40 | 3700 |
| 2026-05-14 | 55.57 | $56.07 | 3525 |
| 2026-05-13 | 55.32 | $55.57 | 8429 |
| 2026-05-12 | 55.13 | $55.25 | 10900 |
| 2026-05-11 | 54.97 | $55.40 | 7827 |
| 2026-05-08 | 54.74 | $55.20 | 8503 |
| 2026-05-07 | 54.51 | $54.75 | 6600 |
| 2026-05-06 | 54.34 | $55.07 | 7200 |
| 2026-05-05 | 54.06 | $54.27 | 7216 |
| 2026-05-04 | 53.90 | $53.86 | 7326 |
| 2026-05-01 | 53.80 | $54.15 | 34000 |
| 2026-04-30 | 53.61 | $54.01 | 36630 |
| 2026-04-29 | 53.41 | $53.38 | 12200 |
| 2026-04-28 | 53.31 | $53.40 | 12649 |
| 2026-04-27 | 53.19 | $53.66 | 91900 |
| 2026-04-24 | 52.99 | $53.63 | 11100 |
| 2026-04-23 | 52.75 | $53.29 | 10131 |
| 2026-04-22 | 52.54 | $53.40 | 6943 |
| 2026-04-21 | 52.28 | $52.92 | 8100 |
| 2026-04-20 | 52.06 | $53.17 | 6000 |
| 2026-04-17 | 51.76 | $53.32 | 99800 |
| 2026-04-16 | 51.38 | $52.79 | 8200 |
| 2026-04-15 | 51.04 | $52.71 | 22600 |
| 2026-04-14 | 50.66 | $52.27 | 30224 |
| 2026-04-13 | 50.32 | $51.69 | 4000 |
| 2026-04-10 | 50.04 | $51.20 | 3900 |
| 2026-04-09 | 49.82 | $51.36 | 10803 |
| 2026-04-08 | 49.54 | $50.92 | 4305 |
| 2026-04-07 | 49.30 | $49.83 | 12027 |
| 2026-04-06 | 49.26 | $49.77 | 6617 |
| 2026-04-02 | 49.23 | $49.65 | 7200 |
| 2026-04-01 | 49.23 | $49.67 | 19707 |
| 2026-03-31 | 49.22 | $49.43 | 14903 |
| 2026-03-30 | 49.27 | $48.36 | 9500 |
| 2026-03-27 | 49.56 | $48.65 | 12500 |
| 2026-03-26 | 49.84 | $49.24 | 6026 |
| 2026-03-25 | 50.04 | $49.90 | 3422 |
| 2026-03-24 | 50.14 | $49.78 | 12100 |
| 2026-03-23 | 50.28 | $49.86 | 8748 |
| 2026-03-20 | 50.43 | $49.49 | 3534 |
| 2026-03-19 | 50.68 | $50.13 | 16700 |
| 2026-03-18 | 50.85 | $50.32 | 4536 |
| 2026-03-17 | 51.00 | $50.79 | 10119 |
| 2026-03-16 | 51.08 | $50.83 | 6700 |
| 2026-03-13 | 51.17 | $50.45 | 10527 |
| 2026-03-12 | 51.35 | $50.67 | 6900 |
| 2026-03-11 | 51.52 | $51.33 | 22015 |
| 2026-03-10 | 51.57 | $51.39 | 9228 |
| 2026-03-09 | 51.62 | $51.42 | 8200 |
| 2026-03-06 | 51.68 | $51.13 | 6600 |
| 2026-03-05 | 51.80 | $51.56 | 14027 |
| 2026-03-04 | 51.85 | $51.85 | 4300 |
| 2026-03-03 | 51.86 | $51.46 | 12600 |
| 2026-03-02 | 51.94 | $51.88 | 7700 |
| 2026-02-27 | 51.95 | $51.83 | 20500 |
| 2026-02-26 | 51.97 | $51.94 | 18500 |
| 2026-02-25 | 51.97 | $52.35 | 6100 |
| 2026-02-24 | 51.88 | $51.98 | 7137 |
| 2026-02-23 | 51.86 | $51.62 | 11100 |
| 2026-02-20 | 51.91 | $52.09 | 12300 |
| 2026-02-19 | 51.86 | $51.84 | 7000 |
| 2026-02-18 | 51.87 | $51.82 | 6300 |
| 2026-02-17 | 51.87 | $51.66 | 7500 |
| 2026-02-13 | 51.92 | $51.64 | 5700 |
| 2026-02-12 | 51.97 | $51.59 | 18624 |
| 2026-02-11 | 52.04 | $52.15 | 19640 |
| 2026-02-10 | 52.01 | $52.07 | 8238 |
| 2026-02-09 | 51.99 | $52.22 | 8300 |
| 2026-02-06 | 51.93 | $51.99 | 17540 |
| 2026-02-05 | 51.91 | $51.17 | 48739 |
| 2026-02-04 | 52.05 | $51.68 | 120800 |
| 2026-02-03 | 52.12 | $51.95 | 5813 |
| 2026-02-02 | 52.13 | $52.25 | 12140 |
| 2026-01-30 | 52.09 | $52.06 | 8244 |
| 2026-01-29 | 52.07 | $52.20 | 10613 |
| 2026-01-28 | 52.03 | $52.18 | 8400 |
| 2026-01-27 | 51.98 | $52.29 | 9300 |
| 2026-01-26 | 51.89 | $52.11 | 10804 |
| 2026-01-23 | 51.83 | $51.72 | 14700 |
| 2026-01-22 | 51.85 | $51.94 | 19100 |
| 2026-01-21 | 51.82 | $51.56 | 22707 |
| 2026-01-20 | 51.86 | $51.19 | 7500 |
| 2026-01-16 | 51.99 | $52.03 | 14138 |
| 2026-01-15 | 51.96 | $51.98 | 4700 |
| 2026-01-14 | 51.93 | $51.82 | 6831 |
| 2026-01-13 | 51.93 | $52.11 | 11311 |
| 2026-01-12 | 51.87 | $52.21 | 9640 |
| 2026-01-09 | 51.78 | $52.11 | 3100 |
| 2026-01-08 | 51.70 | $51.80 | 14020 |
| 2026-01-07 | 51.66 | $51.73 | 11200 |
| 2026-01-06 | 51.64 | $51.91 | 6500 |
| 2026-01-05 | 51.57 | $51.58 | 4614 |
| 2026-01-02 | 51.56 | $51.28 | 4800 |
| 2025-12-31 | 51.61 | $51.31 | 10400 |
| 2025-12-30 | 51.67 | $51.62 | 7100 |
| 2025-12-29 | 51.66 | $51.69 | 5300 |
| 2025-12-26 | 51.64 | $51.97 | 4600 |
| 2025-12-24 | 51.56 | $52.02 | 5301 |
| 2025-12-23 | 51.45 | $51.83 | 10000 |
| 2025-12-22 | 51.36 | $51.60 | 8300 |
| 2025-12-19 | 51.31 | $51.22 | 10320 |
| 2025-12-18 | 51.33 | $50.97 | 18729 |
| 2025-12-17 | 51.41 | $50.60 | 23600 |
| 2025-12-16 | 51.57 | $51.25 | 12119 |
| 2025-12-15 | 51.63 | $51.33 | 16500 |
| 2025-12-12 | 51.68 | $51.44 | 103100 |
| 2025-12-11 | 51.71 | $51.91 | 17500 |
| 2025-12-10 | 51.64 | $51.80 | 21402 |
| 2025-12-09 | 51.59 | $51.63 | 17700 |
| 2025-12-08 | 51.56 | $51.64 | 6236 |
| 2025-12-05 | 51.53 | $51.84 | 10600 |
| 2025-12-04 | 51.45 | $51.79 | 14245 |
| 2025-12-03 | 51.36 | $51.76 | 22301 |
| 2025-12-02 | 51.27 | $51.67 | 6438 |
| 2025-12-01 | 51.18 | $51.52 | 11820 |
| 2025-11-28 | 51.11 | $51.78 | 12109 |
| 2025-11-26 | 50.97 | $51.60 | 11820 |
| 2025-11-25 | 50.85 | $51.28 | 30600 |
| 2025-11-24 | 50.78 | $50.94 | 20200 |
| 2025-11-21 | 50.76 | $50.29 | 15300 |
| 2025-11-20 | 50.89 | $49.98 | 9500 |
| 2025-11-19 | 51.10 | $50.57 | 12700 |
| 2025-11-18 | 51.22 | $50.38 | 8200 |
| 2025-11-17 | 51.39 | $50.66 | 14600 |
| 2025-11-14 | 51.54 | $51.03 | 30536 |
| 2025-11-13 | 51.64 | $51.12 | 25800 |
| 2025-11-12 | 51.72 | $51.84 | 19516 |
| 2025-11-11 | 51.67 | $51.82 | 25300 |
| 2025-11-10 | 51.62 | $51.69 | 13181 |
| 2025-11-07 | 51.58 | $50.95 | 13200 |
| 2025-11-06 | 51.69 | $50.97 | 7704 |
| 2025-11-05 | 51.81 | $51.48 | 10420 |
| 2025-11-04 | 51.85 | $51.26 | 8018 |
| 2025-11-03 | 51.93 | $51.78 | 14100 |
| 2025-10-31 | 51.91 | $51.79 | 10219 |
| 2025-10-30 | 51.89 | $51.82 | 5900 |
| 2025-10-29 | 51.85 | $52.25 | 5600 |
| 2025-10-28 | 51.72 | $52.33 | 16100 |
| 2025-10-27 | 51.54 | $52.20 | 8100 |
| 2025-10-24 | 51.36 | $51.62 | 16512 |
| 2025-10-23 | 51.28 | $51.29 | 5648 |
| 2025-10-22 | 51.24 | $51.06 | 10940 |
| 2025-10-21 | 51.25 | $51.27 | 14000 |
| 2025-10-20 | 51.22 | $51.36 | 7200 |
| 2025-10-17 | 51.16 | $50.99 | 8800 |
| 2025-10-16 | 51.16 | $50.88 | 18000 |
| 2025-10-15 | 51.19 | $50.95 | 8000 |
| 2025-10-14 | 51.21 | $50.89 | 3646 |
| 2025-10-13 | 51.24 | $50.82 | 5800 |
| 2025-10-10 | 51.28 | $50.35 | 7338 |
| 2025-10-09 | 51.43 | $51.26 | 4800 |
| 2025-10-08 | 51.41 | $51.45 | 17500 |
| 2025-10-07 | 51.35 | $51.20 | 12400 |
| 2025-10-06 | 51.32 | $51.42 | 13500 |
| 2025-10-03 | 51.24 | $51.23 | 6400 |
| 2025-10-02 | 51.19 | $51.18 | 15700 |
| 2025-10-01 | 51.13 | $51.23 | 11024 |
| 2025-09-30 | 51.05 | $51.06 | 10624 |
| 2025-09-29 | 50.99 | $50.86 | 5309 |
| 2025-09-26 | 50.96 | $50.82 | 5914 |
| 2025-09-25 | 50.93 | $50.62 | 25212 |
| 2025-09-24 | 50.94 | $50.82 | 5500 |
| 2025-09-23 | 50.90 | $50.99 | 3842 |
| 2025-09-22 | 50.82 | $51.26 | 5600 |
| 2025-09-19 | 50.66 | $51.01 | 3434 |
| 2025-09-18 | 50.52 | $50.71 | 5144 |
| 2025-09-17 | 50.43 | $50.49 | 6700 |
| 2025-09-16 | 50.36 | $50.64 | 3445 |
| 2025-09-15 | 50.25 | $50.61 | 8700 |
| 2025-09-12 | 50.13 | $50.45 | 7012 |
| 2025-09-11 | 50.02 | $50.44 | 3829 |
| 2025-09-10 | 49.89 | $50.07 | 4432 |
| 2025-09-09 | 49.81 | $49.87 | 5931 |
| 2025-09-08 | 49.76 | $49.78 | 6422 |
| 2025-09-05 | 49.73 | $49.65 | 11100 |
| 2025-09-04 | 49.71 | $49.83 | 12607 |
| 2025-09-03 | 49.65 | $49.40 | 10200 |
| 2025-09-02 | 49.67 | $49.27 | 11541 |
| 2025-08-29 | 49.71 | $49.50 | 6823 |
| 2025-08-28 | 49.72 | $49.86 | 32006 |
| 2025-08-27 | 49.64 | $49.69 | 12600 |
| 2025-08-26 | 49.59 | $49.56 | 5400 |
| 2025-08-25 | 49.56 | $49.43 | 12400 |
| 2025-08-22 | 49.54 | $49.57 | 6146 |
| 2025-08-21 | 49.49 | $49.01 | 9209 |
| 2025-08-20 | 49.55 | $49.24 | 6612 |
| 2025-08-19 | 49.57 | $49.31 | 5400 |
| 2025-08-18 | 49.58 | $49.60 | 9600 |
| 2025-08-15 | 49.52 | $49.56 | 5700 |
| 2025-08-14 | 49.45 | $49.71 | 10109 |
| 2025-08-13 | 49.35 | $49.66 | 8100 |
| 2025-08-12 | 49.23 | $49.46 | 8317 |
| 2025-08-11 | 49.13 | $49.08 | 6640 |
| 2025-08-08 | 49.10 | $49.22 | 10404 |
| 2025-08-07 | 49.03 | $48.92 | 9727 |
| 2025-08-06 | 49.01 | $48.93 | 23000 |
| 2025-08-05 | 48.98 | $48.55 | 10600 |
| 2025-08-04 | 49.02 | $48.79 | 11701 |
| 2025-08-01 | 49.02 | $48.18 | 3800 |
| 2025-07-31 | 49.15 | $48.87 | 7400 |
| 2025-07-30 | 49.14 | $49.00 | 12028 |
| 2025-07-29 | 49.10 | $49.03 | 5400 |
| 2025-07-28 | 49.05 | $49.12 | 6100 |
| 2025-07-25 | 48.97 | $49.11 | 6308 |
| 2025-07-24 | 48.87 | $48.86 | 6600 |
| 2025-07-23 | 48.81 | $48.82 | 12331 |
| 2025-07-22 | 48.74 | $48.66 | 6115 |
| 2025-07-21 | 48.69 | $48.58 | 41546 |
| 2025-07-18 | 48.65 | $48.47 | 11100 |
| 2025-07-17 | 48.62 | $48.56 | 8700 |
| 2025-07-16 | 48.56 | $48.37 | 12849 |
| 2025-07-15 | 48.53 | $48.20 | 8317 |
| 2025-07-14 | 48.53 | $48.36 | 11330 |
| 2025-07-11 | 48.49 | $48.26 | 2310 |
| 2025-07-10 | 48.46 | $48.44 | 8500 |
| 2025-07-09 | 48.38 | $48.35 | 10605 |
| 2025-07-08 | 48.31 | $48.10 | 5633 |
| 2025-07-07 | 48.27 | $48.23 | 13400 |
| 2025-07-03 | 48.19 | $48.60 | 4600 |
| 2025-07-02 | 48.02 | $48.24 | 8900 |
| 2025-07-01 | 47.90 | $48.07 | 12009 |
| 2025-06-30 | 47.78 | $48.20 | 20100 |
| 2025-06-27 | 47.62 | $47.90 | 14814 |
| 2025-06-26 | 47.49 | $47.78 | 10620 |
| 2025-06-25 | 47.36 | $47.41 | 8909 |
| 2025-06-24 | 47.29 | $47.39 | 11915 |
| 2025-06-23 | 47.20 | $47.05 | 16400 |
| 2025-06-20 | 47.17 | $46.65 | 12648 |
| 2025-06-18 | 47.22 | $46.73 | 8114 |
| 2025-06-17 | 47.25 | $46.86 | 8825 |
| 2025-06-16 | 47.26 | $47.12 | 13512 |
| 2025-06-13 | 47.21 | $46.85 | 28740 |
| 2025-06-12 | 47.20 | $47.19 | 7945 |
| 2025-06-11 | 47.11 | $47.03 | 348934 |
| 2025-06-10 | 47.05 | $47.11 | 8834 |
| 2025-06-09 | 46.95 | $46.91 | 16200 |
| 2025-06-06 | 46.87 | $46.92 | 7510 |
| 2025-06-05 | 46.77 | $46.54 | 7300 |
| 2025-06-04 | 46.73 | $46.81 | 10700 |
| 2025-06-03 | 46.63 | $46.74 | 9400 |
| 2025-06-02 | 46.52 | $46.52 | 6339 |
| 2025-05-30 | 46.43 | $46.41 | 19247 |
| 2025-05-29 | 46.35 | $46.27 | 18000 |
| 2025-05-28 | 46.28 | $46.16 | 22536 |
| 2025-05-27 | 46.22 | $46.34 | 5230 |
| 2025-05-23 | 46.10 | $45.65 | 6214 |
| 2025-05-22 | 46.11 | $45.84 | 10014 |
| 2025-05-21 | 46.07 | $45.94 | 10542 |
| 2025-05-20 | 46.01 | $46.46 | 3423 |
| 2025-05-19 | 45.81 | $46.66 | 85814 |
| 2025-05-16 | 45.54 | $46.62 | 3726 |
| 2025-05-15 | 45.24 | $46.33 | 10648 |
| 2025-05-14 | 44.93 | $46.10 | 16000 |
| 2025-05-13 | 44.63 | $45.90 | 9900 |
| 2025-05-12 | 44.32 | $45.68 | 142421 |
| 2025-05-09 | 44.00 | $44.42 | 7015 |
| 2025-05-08 | 43.89 | $44.54 | 6900 |
| 2025-05-07 | 43.75 | $44.34 | 8433 |
| 2025-05-06 | 43.62 | $44.21 | 9520 |
| 2025-05-05 | 43.50 | $44.49 | 18117 |
| 2025-05-02 | 43.29 | $44.69 | 6645 |
| 2025-05-01 | 43.02 | $44.18 | 6300 |
| 2025-04-30 | 42.81 | $44.06 | 15300 |
| 2025-04-29 | 42.60 | $43.83 | 87600 |
| 2025-04-28 | 42.40 | $43.66 | 3300 |
| 2025-04-25 | 42.21 | $43.51 | 8347 |
| 2025-04-24 | 42.02 | $43.25 | 11827 |
| 2025-04-23 | 41.87 | $42.60 | 12800 |
| 2025-04-22 | 41.83 | $42.04 | 4108 |
| 2025-04-21 | 41.91 | $41.24 | 10124 |
| 2025-04-17 | 42.18 | $42.08 | 5318 |
| 2025-04-16 | 42.33 | $42.20 | 12200 |
| 2025-04-15 | 42.47 | $43.07 | 8035 |
| 2025-04-14 | 42.46 | $43.14 | 7800 |
| 2025-04-11 | 42.45 | $43.10 | 16024 |
| 2025-04-10 | 42.44 | $42.62 | 15000 |
| 2025-04-09 | 42.54 | $43.45 | 24518 |
| 2025-04-08 | 42.49 | $40.85 | 18436 |
| 2025-04-07 | 42.99 | $41.04 | 19600 |
| 2025-04-04 | 43.53 | $41.13 | 21630 |
| 2025-04-03 | 44.15 | $43.16 | 8746 |
| 2025-04-02 | 44.45 | $44.89 | 26141 |
| 2025-04-01 | 44.43 | $44.60 | 8400 |
| 2025-03-31 | 44.47 | $44.41 | 10900 |
| 2025-03-28 | 44.56 | $44.27 | 8100 |
| 2025-03-27 | 44.70 | $45.06 | 7016 |
| 2025-03-26 | 44.70 | $45.12 | 6700 |
| 2025-03-25 | 44.70 | $45.60 | 72600 |
| 2025-03-24 | 44.59 | $45.61 | 65600 |
| 2025-03-21 | 44.47 | $44.80 | 10608 |
| 2025-03-20 | 44.51 | $44.67 | 7900 |
| 2025-03-19 | 44.59 | $44.81 | 6117 |
| 2025-03-18 | 44.65 | $44.42 | 11600 |
| 2025-03-17 | 44.81 | $44.95 | 7400 |
| 2025-03-14 | 44.90 | $44.74 | 11900 |
| 2025-03-13 | 45.04 | $43.95 | 66400 |
| 2025-03-12 | 45.38 | $44.46 | 22831 |
| 2025-03-11 | 45.68 | $44.40 | 33600 |
| 2025-03-10 | 46.04 | $44.66 | 8705 |
| 2025-03-07 | 46.40 | $45.82 | 12100 |
| 2025-03-06 | 46.59 | $45.63 | 8002 |
| 2025-03-05 | 46.84 | $46.43 | 16400 |
| 2025-03-04 | 46.97 | $46.01 | 13128 |
| 2025-03-03 | 47.21 | $46.39 | 15800 |
| 2025-02-28 | 47.41 | $47.10 | 11300 |
| 2025-02-27 | 47.49 | $46.47 | 12449 |
| 2025-02-26 | 47.72 | $47.12 | 8200 |
| 2025-02-25 | 47.86 | $47.10 | 13407 |
| 2025-02-24 | 48.01 | $47.28 | 9007 |
| 2025-02-21 | 48.16 | $47.55 | 17519 |
| 2025-02-20 | 48.26 | $48.26 | 10700 |
| 2025-02-19 | 48.24 | $48.45 | 5700 |
| 2025-02-18 | 48.17 | $48.19 | 12900 |
| 2025-02-14 | 48.14 | $48.28 | 9939 |
| 2025-02-13 | 48.09 | $48.32 | 8200 |
| 2025-02-12 | 48.02 | $47.86 | 17921 |
| 2025-02-11 | 48.03 | $48.07 | 13236 |
| 2025-02-10 | 48.00 | $48.09 | 7500 |
| 2025-02-07 | 47.96 | $47.69 | 6100 |
| 2025-02-06 | 48.00 | $48.28 | 15129 |
| 2025-02-05 | 47.92 | $48.11 | 12832 |
| 2025-02-04 | 47.85 | $47.81 | 28045 |
| 2025-02-03 | 47.85 | $47.49 | 8200 |
| 2025-01-31 | 47.90 | $47.81 | 9414 |
| 2025-01-30 | 47.90 | $48.03 | 5800 |
| 2025-01-29 | 47.85 | $47.93 | 17200 |
| 2025-01-28 | 47.82 | $48.10 | 439200 |
| 2025-01-27 | 47.74 | $47.77 | 16100 |
| 2025-01-24 | 47.71 | $48.38 | 11000 |
| 2025-01-23 | 47.55 | $48.50 | 4600 |
| 2025-01-22 | 47.34 | $48.28 | 7907 |
| 2025-01-21 | 47.15 | $48.03 | 42742 |
| 2025-01-17 | 46.97 | $47.63 | 11100 |
| 2025-01-16 | 46.86 | $47.19 | 75800 |
| 2025-01-15 | 46.82 | $47.24 | 50000 |
| 2025-01-14 | 46.76 | $46.43 | 22200 |
| 2025-01-13 | 46.86 | $46.41 | 17000 |
| 2025-01-10 | 46.99 | $46.35 | 22448 |
| 2025-01-08 | 47.16 | $47.00 | 9300 |
| 2025-01-07 | 47.21 | $46.83 | 11010 |
| 2025-01-06 | 47.31 | $47.31 | 13000 |
| 2025-01-03 | 47.32 | $47.13 | 5000 |
| 2025-01-02 | 47.38 | $46.66 | 12000 |
| 2024-12-31 | 47.55 | $46.71 | 3302 |
| 2024-12-30 | 47.73 | $47.01 | 16700 |
| 2024-12-27 | 47.87 | $47.57 | 10008 |
| 2024-12-26 | 47.92 | $48.10 | 7800 |
| 2024-12-24 | 47.87 | $48.09 | 6500 |
| 2024-12-23 | 47.81 | $47.50 | 16821 |
| 2024-12-20 | 47.87 | $47.25 | 75500 |
| 2024-12-19 | 47.98 | $46.95 | 16300 |
| 2024-12-18 | 48.18 | $47.01 | 22800 |
| 2024-12-17 | 48.39 | $48.26 | 21803 |
| 2024-12-16 | 48.37 | $48.33 | 19400 |
| 2024-12-13 | 48.33 | $48.13 | 13636 |
| 2024-12-12 | 48.33 | $48.15 | 12000 |
| 2024-12-11 | 48.31 | $48.34 | 10800 |
| 2024-12-10 | 48.25 | $48.00 | 12600 |
| 2024-12-09 | 48.26 | $48.14 | 9700 |
| 2024-12-06 | 48.23 | $48.37 | 14520 |
| 2024-12-05 | 48.14 | $48.30 | 11900 |
| 2024-12-04 | 48.05 | $48.32 | 67600 |
| 2024-12-03 | 47.94 | $48.13 | 150937 |
| 2024-12-02 | 47.86 | $48.07 | 12014 |
| 2024-11-29 | 47.76 | $48.01 | 3208 |
| 2024-11-27 | 47.67 | $47.68 | 126521 |
| 2024-11-26 | 47.62 | $47.92 | 11400 |
| 2024-11-25 | 47.51 | $47.62 | 25200 |
| 2024-11-22 | 47.45 | $47.47 | 8507 |
| 2024-11-21 | 47.41 | $47.45 | 10704 |
| 2024-11-20 | 47.37 | $47.22 | 13133 |
| 2024-11-19 | 47.36 | $47.16 | 21540 |
| 2024-11-18 | 47.37 | $47.02 | 10901 |
| 2024-11-15 | 47.40 | $46.82 | 15900 |
| 2024-11-14 | 47.47 | $47.44 | 9300 |
| 2024-11-13 | 47.43 | $47.72 | 12700 |
| 2024-11-12 | 47.32 | $47.78 | 17925 |
| 2024-11-11 | 47.17 | $47.87 | 7100 |
| 2024-11-08 | 46.98 | $47.82 | 4900 |
| 2024-11-07 | 46.77 | $47.59 | 13500 |
| 2024-11-06 | 46.57 | $47.17 | 105120 |
| 2024-11-05 | 46.43 | $46.35 | 16540 |
| 2024-11-04 | 46.44 | $45.72 | 32309 |
| 2024-11-01 | 46.58 | $45.80 | 970300 |
| 2024-10-31 | 46.72 | $45.80 | 10614 |
| 2024-10-30 | 46.89 | $46.56 | 27304 |
| 2024-10-29 | 46.92 | $46.72 | 20201 |
| 2024-10-28 | 46.92 | $46.66 | 9600 |
| 2024-10-25 | 46.93 | $46.54 | 6810 |
| 2024-10-24 | 46.96 | $46.62 | 15800 |
| 2024-10-23 | 46.98 | $46.47 | 15200 |
| 2024-10-22 | 47.03 | $46.93 | 19200 |
| 2024-10-21 | 46.99 | $46.97 | 11800 |
| 2024-10-18 | 46.94 | $47.06 | 29100 |
| 2024-10-17 | 46.85 | $46.85 | 20800 |
| 2024-10-16 | 46.79 | $46.91 | 16000 |
| 2024-10-15 | 46.70 | $46.70 | 18300 |
| 2024-10-14 | 46.65 | $47.10 | 14400 |
| 2024-10-11 | 46.49 | $46.76 | 7613 |
| 2024-10-10 | 46.38 | $46.53 | 20500 |
| 2024-10-09 | 46.30 | $46.56 | 8522 |
| 2024-10-08 | 46.19 | $46.26 | 14200 |
| 2024-10-07 | 46.13 | $45.80 | 16201 |
| 2024-10-04 | 46.16 | $46.21 | 7345 |
| 2024-10-03 | 46.10 | $45.88 | 4600 |
| 2024-10-02 | 46.10 | $45.92 | 7324 |
| 2024-10-01 | 46.08 | $45.86 | 16400 |
| 2024-09-30 | 46.07 | $46.20 | 11333 |
| 2024-09-27 | 45.99 | $46.00 | 10538 |
| 2024-09-26 | 45.94 | $46.17 | 13647 |
| 2024-09-25 | 45.83 | $45.95 | 17308 |
| 2024-09-24 | 45.76 | $46.07 | 5000 |
| 2024-09-23 | 45.64 | $45.99 | 8231 |
| 2024-09-20 | 45.52 | $45.84 | 4111 |
| 2024-09-19 | 45.41 | $45.98 | 5900 |
| 2024-09-18 | 45.25 | $45.29 | 6300 |
| 2024-09-17 | 45.21 | $45.34 | 5731 |
| 2024-09-16 | 45.14 | $45.48 | 12410 |
| 2024-09-13 | 45.04 | $45.43 | 12300 |
| 2024-09-12 | 44.93 | $45.20 | 10032 |
| 2024-09-11 | 44.85 | $44.90 | 5900 |
| 2024-09-10 | 44.82 | $44.48 | 6600 |
| 2024-09-09 | 44.88 | $44.38 | 8926 |
| 2024-09-06 | 44.96 | $43.93 | 45000 |
| 2024-09-05 | 45.14 | $44.59 | 10925 |
| 2024-09-04 | 45.22 | $44.78 | 6003 |
| 2024-09-03 | 45.27 | $44.77 | 12200 |
| 2024-08-30 | 45.32 | $45.64 | 17100 |
| 2024-08-29 | 45.20 | $45.19 | 28404 |
| 2024-08-28 | 45.14 | $45.17 | 19100 |
| 2024-08-27 | 45.09 | $45.44 | 15200 |
| 2024-08-26 | 44.96 | $45.35 | 23034 |
| 2024-08-23 | 44.83 | $45.41 | 17600 |
| 2024-08-22 | 44.66 | $44.96 | 2900 |
| 2024-08-21 | 44.56 | $45.35 | 12300 |
| 2024-08-20 | 44.35 | $45.18 | 6800 |
| 2024-08-19 | 44.15 | $45.20 | 3900 |
| 2024-08-16 | 43.92 | $44.82 | 20300 |
| 2024-08-15 | 43.72 | $44.73 | 4015 |
| 2024-08-14 | 43.51 | $44.15 | 14200 |
| 2024-08-13 | 43.39 | $43.93 | 4100 |
| 2024-08-12 | 43.30 | $43.33 | 10000 |
| 2024-08-09 | 43.33 | $43.29 | 10613 |
| 2024-08-08 | 43.36 | $43.26 | 11308 |
| 2024-08-07 | 43.41 | $42.55 | 28143 |
| 2024-08-06 | 43.62 | $42.75 | 23200 |
| 2024-08-05 | 43.82 | $42.72 | 466300 |
| 2024-08-02 | 44.06 | $43.42 | 32700 |
| 2024-08-01 | 44.20 | $43.85 | 5326 |
| 2024-07-31 | 44.26 | $44.27 | 9700 |
| 2024-07-30 | 44.24 | $43.64 | 9700 |
| 2024-07-29 | 44.35 | $43.84 | 9100 |
| 2024-07-26 | 44.44 | $43.78 | 7900 |
| 2024-07-25 | 44.55 | $43.54 | 20744 |
| 2024-07-24 | 44.73 | $43.69 | 17133 |
| 2024-07-23 | 44.90 | $44.47 | 6000 |
| 2024-07-22 | 44.93 | $44.65 | 13200 |
| 2024-07-19 | 44.93 | $44.19 | 1300 |
| 2024-07-18 | 45.02 | $44.42 | 6113 |
| 2024-07-17 | 45.07 | $44.74 | 8700 |
| 2024-07-16 | 45.07 | $45.28 | 11945 |
| 2024-07-15 | 44.94 | $45.00 | 6037 |
| 2024-07-12 | 44.84 | $44.87 | 7418 |
| 2024-07-11 | 44.75 | $44.68 | 4300 |
| 2024-07-10 | 44.69 | $45.09 | 14500 |
| 2024-07-09 | 44.52 | $44.65 | 7500 |
| 2024-07-08 | 44.42 | $44.62 | 10308 |
| 2024-07-05 | 44.30 | $44.65 | 2724 |
| 2024-07-03 | 44.16 | $44.35 | 3900 |
| 2024-07-02 | 44.05 | $44.09 | 9000 |
| 2024-07-01 | 43.97 | $43.85 | 10700 |
| 2024-06-28 | 43.93 | $43.74 | 3700 |
| 2024-06-27 | 43.91 | $43.86 | 5822 |
| 2024-06-26 | 43.84 | $43.87 | 10400 |
| 2024-06-25 | 43.77 | $43.75 | 22641 |
| 2024-06-24 | 43.70 | $43.61 | 7100 |
| 2024-06-21 | 43.65 | $43.70 | 21100 |
| 2024-06-20 | 43.57 | $43.80 | 13332 |
| 2024-06-18 | 43.45 | $43.84 | 25800 |
| 2024-06-17 | 43.30 | $43.69 | 8000 |
| 2024-06-14 | 43.15 | $43.43 | 12600 |
| 2024-06-13 | 43.03 | $43.41 | 4400 |
| 2024-06-12 | 42.90 | $43.26 | 230200 |
| 2024-06-11 | 42.77 | $42.92 | 4200 |
| 2024-06-10 | 42.69 | $42.86 | 5839 |
| 2024-06-07 | 42.60 | $42.75 | 5209 |
| 2024-06-06 | 42.53 | $42.81 | 13133 |
| 2024-06-05 | 42.43 | $42.75 | 1930 |
| 2024-06-04 | 42.32 | $42.25 | 6928 |
| 2024-06-03 | 42.29 | $42.15 | 6600 |
| 2024-05-31 | 42.29 | $42.17 | 13600 |
| 2024-05-30 | 42.27 | $41.89 | 10649 |
| 2024-05-29 | 42.31 | $42.11 | 80932 |
| 2024-05-28 | 42.31 | $42.28 | 14330 |
| 2024-05-24 | 42.27 | $42.24 | 8416 |
| 2024-05-23 | 42.23 | $42.13 | 7019 |
| 2024-05-22 | 42.20 | $42.37 | 5828 |
| 2024-05-21 | 42.12 | $42.47 | 2635 |
| 2024-05-20 | 42.00 | $42.35 | 5112 |
| 2024-05-17 | 41.88 | $42.31 | 4930 |
| 2024-05-16 | 41.75 | $42.30 | 7000 |
| 2024-05-15 | 41.61 | $42.32 | 11100 |
| 2024-05-14 | 41.43 | $41.89 | 6724 |
| 2024-05-13 | 41.31 | $41.73 | 2400 |
| 2024-05-10 | 41.20 | $41.79 | 3217 |
| 2024-05-09 | 41.07 | $41.66 | 5436 |
| 2024-05-08 | 40.94 | $41.50 | 5140 |
| 2024-05-07 | 40.83 | $41.55 | 14800 |
| 2024-05-06 | 40.68 | $41.37 | 16900 |
| 2024-05-03 | 40.56 | $40.99 | 145141 |
| 2024-05-02 | 40.49 | $40.45 | 10600 |
| 2024-05-01 | 40.52 | $40.26 | 9805 |
| 2024-04-30 | 40.61 | $40.41 | 4000 |
| 2024-04-29 | 40.68 | $40.93 | 5913 |
| 2024-04-26 | 40.65 | $40.88 | 3110 |
| 2024-04-25 | 40.62 | $40.49 | 4248 |
| 2024-04-24 | 40.68 | $40.75 | 5800 |
| 2024-04-23 | 40.69 | $40.65 | 3000 |
| 2024-04-22 | 40.73 | $40.23 | 6000 |
| 2024-04-19 | 40.87 | $39.98 | 5600 |
| 2024-04-18 | 41.07 | $40.29 | 6800 |
| 2024-04-17 | 41.25 | $40.45 | 6700 |
| 2024-04-16 | 41.42 | $40.67 | 11818 |
| 2024-04-15 | 41.58 | $40.76 | 13032 |
| 2024-04-12 | 41.74 | $41.19 | 7622 |
| 2024-04-11 | 41.83 | $41.69 | 5621 |
| 2024-04-10 | 41.83 | $41.41 | 16600 |
| 2024-04-09 | 41.89 | $41.67 | 3108 |
| 2024-04-08 | 41.90 | $41.67 | 5012 |
| 2024-04-05 | 41.91 | $41.75 | 9100 |
| 2024-04-04 | 41.90 | $41.28 | 3827 |
| 2024-04-03 | 41.99 | $41.66 | 4600 |
| 2024-04-02 | 42.01 | $41.64 | 16731 |
| 2024-04-01 | 42.04 | $41.92 | 4503 |
| 2024-03-28 | 42.00 | $41.99 | 5500 |
| 2024-03-27 | 41.95 | $41.94 | 6544 |
| 2024-03-26 | 41.89 | $41.64 | 6044 |
| 2024-03-25 | 41.89 | $41.79 | 1200 |
| 2024-03-22 | 41.85 | $41.92 | 7400 |
| 2024-03-21 | 41.77 | $42.00 | 20000 |
| 2024-03-20 | 41.67 | $41.83 | 6600 |
| 2024-03-19 | 41.57 | $41.58 | 2918 |
| 2024-03-18 | 41.51 | $41.34 | 4639 |
| 2024-03-15 | 41.49 | $41.09 | 8645 |
| 2024-03-14 | 41.52 | $41.40 | 10100 |
| 2024-03-13 | 41.48 | $41.47 | 4212 |
| 2024-03-12 | 41.42 | $41.56 | 10902 |
| 2024-03-11 | 41.33 | $41.08 | 5328 |
| 2024-03-08 | 41.32 | $41.19 | 28739 |
| 2024-03-07 | 41.28 | $41.42 | 18200 |
| 2024-03-06 | 41.18 | $41.05 | 4200 |
| 2024-03-05 | 41.15 | $40.82 | 7000 |
| 2024-03-04 | 41.15 | $41.22 | 20135 |
| 2024-03-01 | 41.06 | $41.27 | 28800 |
| 2024-02-29 | 40.95 | $40.95 | 39727 |
| 2024-02-28 | 40.88 | $40.75 | 15400 |
| 2024-02-27 | 40.84 | $40.82 | 11700 |
| 2024-02-26 | 40.78 | $40.83 | 14624 |
| 2024-02-23 | 40.70 | $40.99 | 9300 |
| 2024-02-22 | 40.57 | $40.97 | 28500 |
| 2024-02-21 | 40.42 | $40.15 | 18400 |
| 2024-02-20 | 40.41 | $40.04 | 13900 |
| 2024-02-16 | 40.43 | $40.30 | 8321 |
| 2024-02-15 | 40.39 | $40.44 | 10402 |
| 2024-02-14 | 40.31 | $40.25 | 5100 |
| 2024-02-13 | 40.25 | $39.93 | 38700 |
| 2024-02-12 | 40.25 | $40.36 | 25045 |
| 2024-02-09 | 40.15 | $40.43 | 8521 |
| 2024-02-08 | 40.02 | $40.21 | 28000 |
| 2024-02-07 | 39.91 | $40.14 | 12800 |
| 2024-02-06 | 39.80 | $39.85 | 28600 |
| 2024-02-05 | 39.72 | $39.87 | 25114 |
| 2024-02-02 | 39.63 | $39.99 | 8815 |
| 2024-02-01 | 39.49 | $39.53 | 7311 |
| 2024-01-31 | 39.43 | $39.13 | 6133 |
| 2024-01-30 | 39.43 | $39.61 | 11900 |
| 2024-01-29 | 39.33 | $39.64 | 7627 |
| 2024-01-26 | 39.21 | $39.37 | 6019 |
| 2024-01-25 | 39.12 | $39.36 | 6229 |
| 2024-01-24 | 39.02 | $39.21 | 19735 |
| 2024-01-23 | 38.92 | $39.15 | 11603 |
| 2024-01-22 | 38.83 | $39.07 | 16700 |
| 2024-01-19 | 38.73 | $38.99 | 8326 |
| 2024-01-18 | 38.63 | $38.61 | 83429 |
| 2024-01-17 | 38.59 | $38.29 | 4811 |
| 2024-01-16 | 38.62 | $38.42 | 7200 |
| 2024-01-12 | 38.61 | $38.63 | 11600 |
| 2024-01-11 | 38.56 | $38.53 | 2646 |
| 2024-01-10 | 38.52 | $38.49 | 8503 |
| 2024-01-09 | 38.48 | $38.37 | 7948 |
| 2024-01-08 | 38.46 | $38.37 | 7302 |
| 2024-01-05 | 38.43 | $37.90 | 7921 |
| 2024-01-04 | 38.49 | $37.88 | 10834 |
| 2024-01-03 | 38.57 | $38.00 | 44422 |
| 2024-01-02 | 38.62 | $38.27 | 43200 |
| 2023-12-29 | 38.63 | $38.44 | 8800 |
| 2023-12-28 | 38.60 | $38.55 | 7200 |
| 2023-12-27 | 38.53 | $38.48 | 14500 |
| 2023-12-26 | 38.47 | $38.52 | 10122 |
| 2023-12-22 | 38.38 | $38.38 | 6500 |
| 2023-12-21 | 38.31 | $38.35 | 3200 |
| 2023-12-20 | 38.23 | $37.99 | 11608 |
| 2023-12-19 | 38.20 | $38.52 | 5032 |
| 2023-12-18 | 38.06 | $38.34 | 5838 |
| 2023-12-15 | 37.93 | $38.18 | 6400 |
| 2023-12-14 | 37.80 | $38.12 | 10400 |
| 2023-12-13 | 37.67 | $38.09 | 10700 |
| 2023-12-12 | 37.51 | $37.67 | 6222 |
| 2023-12-11 | 37.42 | $37.44 | 2745 |
| 2023-12-08 | 37.36 | $37.31 | 16000 |
| 2023-12-07 | 37.31 | $37.20 | 11900 |
| 2023-12-06 | 37.28 | $36.98 | 5744 |
| 2023-12-05 | 37.28 | $37.07 | 14800 |
| 2023-12-04 | 37.26 | $37.12 | 7700 |
| 2023-12-01 | 37.22 | $37.27 | 2700 |
| 2023-11-30 | 37.15 | $37.13 | 4922 |
| 2023-11-29 | 37.09 | $37.01 | 11848 |
| 2023-11-28 | 37.04 | $37.07 | 3621 |
| 2023-11-27 | 36.96 | $37.06 | 43500 |
| 2023-11-24 | 36.87 | $37.14 | 4514 |
| 2023-11-22 | 36.75 | $37.13 | 39144 |
| 2023-11-21 | 36.61 | $37.06 | 12406 |
| 2023-11-20 | 36.46 | $37.09 | 6700 |
| 2023-11-17 | 36.27 | $36.83 | 6928 |
| 2023-11-16 | 36.11 | $36.84 | 18346 |
| 2023-11-15 | 35.91 | $36.75 | 33900 |
| 2023-11-14 | 35.70 | $36.66 | 9811 |
| 2023-11-13 | 35.48 | $36.05 | 9421 |
| 2023-11-10 | 35.35 | $36.09 | 18329 |
| 2023-11-09 | 35.19 | $35.53 | 20700 |
| 2023-11-08 | 35.12 | $35.76 | 58448 |
| 2023-11-07 | 34.99 | $35.70 | 21519 |
| 2023-11-06 | 34.85 | $35.64 | 11334 |
| 2023-11-03 | 34.71 | $35.57 | 74300 |
| 2023-11-02 | 34.55 | $35.38 | 21036 |
| 2023-11-01 | 34.42 | $34.81 | 20800 |
| 2023-10-31 | 34.38 | $34.42 | 12100 |
| 2023-10-30 | 34.43 | $34.31 | 29338 |
| 2023-10-27 | 34.51 | $33.92 | 20900 |
| 2023-10-26 | 34.68 | $34.07 | 17438 |
| 2023-10-25 | 34.86 | $34.39 | 64723 |
| 2023-10-24 | 35.00 | $34.83 | 36625 |
| 2023-10-23 | 35.07 | $34.66 | 23000 |
| 2023-10-20 | 35.18 | $34.79 | 24600 |
| 2023-10-19 | 35.29 | $35.18 | 17646 |
| 2023-10-18 | 35.34 | $35.41 | 57848 |
| 2023-10-17 | 35.35 | $35.76 | 25001 |
| 2023-10-16 | 35.28 | $35.79 | 18511 |
| 2023-10-13 | 35.20 | $35.46 | 16900 |
| 2023-10-12 | 35.18 | $35.52 | 17000 |
| 2023-10-11 | 35.14 | $35.67 | 16326 |
| 2023-10-10 | 35.07 | $35.57 | 17700 |
| 2023-10-09 | 35.01 | $35.43 | 26533 |
| 2023-10-06 | 34.97 | $35.19 | 24800 |
| 2023-10-05 | 34.98 | $34.79 | 16423 |
| 2023-10-04 | 35.08 | $34.89 | 54800 |
| 2023-10-03 | 35.17 | $34.68 | 10435 |
| 2023-10-02 | 35.33 | $35.12 | 63900 |
| 2023-09-29 | 35.42 | $35.05 | 20144 |
| 2023-09-28 | 35.55 | $35.15 | 27600 |
| 2023-09-27 | 35.67 | $35.02 | 13500 |
| 2023-09-26 | 35.85 | $35.18 | 14322 |
| 2023-09-25 | 36.02 | $35.56 | 13400 |
| 2023-09-22 | 36.14 | $35.45 | 28700 |
| 2023-09-21 | 36.30 | $35.57 | 55000 |
| 2023-09-20 | 36.46 | $36.10 | 24249 |
| 2023-09-19 | 36.54 | $36.36 | 17100 |
| 2023-09-18 | 36.58 | $36.46 | 22500 |
| 2023-09-15 | 36.60 | $36.46 | 23600 |
| 2023-09-14 | 36.62 | $36.89 | 18600 |
| 2023-09-13 | 36.56 | $36.59 | 13635 |
| 2023-09-12 | 36.54 | $36.53 | 30438 |
| 2023-09-11 | 36.54 | $36.67 | 29544 |
| 2023-09-08 | 36.51 | $36.45 | 11900 |
| 2023-09-07 | 36.52 | $36.45 | 8811 |
| 2023-09-06 | 36.54 | $36.49 | 15800 |
| 2023-09-05 | 36.54 | $36.73 | 3800 |
| 2023-09-01 | 36.50 | $36.91 | 11832 |
| 2023-08-31 | 36.41 | $36.82 | 42033 |
| 2023-08-30 | 36.33 | $36.88 | 5814 |
| 2023-08-29 | 36.21 | $36.73 | 23340 |
| 2023-08-28 | 36.12 | $36.23 | 14807 |
| 2023-08-25 | 36.11 | $36.08 | 7900 |
| 2023-08-24 | 36.14 | $35.87 | 26615 |
| 2023-08-23 | 36.22 | $36.25 | 4121 |
| 2023-08-22 | 36.23 | $35.95 | 11226 |
| 2023-08-21 | 36.30 | $36.04 | 7914 |
| 2023-08-18 | 36.37 | $35.82 | 50436 |
| 2023-08-17 | 36.50 | $35.92 | 16800 |
| 2023-08-16 | 36.62 | $36.07 | 48028 |
| 2023-08-15 | 36.74 | $36.27 | 29506 |
| 2023-08-14 | 36.83 | $36.63 | 47724 |
| 2023-08-11 | 36.85 | $36.44 | 239902 |
| 2023-08-10 | 36.93 | $36.54 | 57600 |
| 2023-08-09 | 36.99 | $36.51 | 73300 |
| 2023-08-08 | 37.06 | $36.69 | 146704 |
| 2023-08-07 | 37.11 | $36.83 | 24316 |
| 2023-08-04 | 37.14 | $36.55 | 75500 |
| 2023-08-03 | 37.23 | $36.76 | 39132 |
| 2023-08-02 | 37.28 | $36.83 | 71800 |
| 2023-08-01 | 37.33 | $37.32 | 46400 |
| 2023-07-31 | 37.28 | $37.36 | 55500 |
| 2023-07-28 | 37.21 | $37.31 | 214000 |
| 2023-07-27 | 37.13 | $36.94 | 33204 |
| 2023-07-26 | 37.12 | $37.16 | 54300 |
| 2023-07-25 | 37.06 | $37.22 | 17727 |
| 2023-07-24 | 36.97 | $37.07 | 62400 |
| 2023-07-21 | 36.90 | $36.94 | 27328 |
| 2023-07-20 | 36.84 | $36.87 | 44500 |
| 2023-07-19 | 36.78 | $37.09 | 17300 |
| 2023-07-18 | 36.67 | $37.00 | 101400 |
| 2023-07-17 | 36.55 | $36.77 | 15110 |
| 2023-07-14 | 36.47 | $36.66 | 8647 |
| 2023-07-13 | 36.39 | $36.66 | 16700 |
| 2023-07-12 | 36.29 | $36.37 | 9107 |
| 2023-07-11 | 36.24 | $36.14 | 8923 |
| 2023-07-10 | 36.23 | $36.01 | 12805 |
| 2023-07-07 | 36.24 | $35.94 | 4200 |
| 2023-07-06 | 36.26 | $36.08 | 14700 |
| 2023-07-05 | 36.26 | $36.39 | 5228 |
| 2023-07-03 | 36.19 | $36.39 | 3500 |
| 2023-06-30 | 36.10 | $36.42 | 6116 |
| 2023-06-29 | 36.00 | $35.96 | 5118 |
| 2023-06-28 | 35.97 | $35.86 | 8724 |
| 2023-06-27 | 35.96 | $35.93 | 9000 |
| 2023-06-26 | 35.93 | $35.62 | 26600 |
| 2023-06-23 | 35.95 | $35.73 | 15306 |
| 2023-06-22 | 35.96 | $35.99 | 3700 |
| 2023-06-21 | 35.91 | $35.83 | 12800 |
| 2023-06-20 | 35.89 | $35.95 | 20800 |
| 2023-06-16 | 35.83 | $36.16 | 17300 |
| 2023-06-15 | 35.72 | $36.23 | 13500 |
| 2023-06-14 | 35.57 | $35.89 | 14000 |
| 2023-06-13 | 35.47 | $35.87 | 6800 |
| 2023-06-12 | 35.35 | $35.66 | 17919 |
| 2023-06-09 | 35.26 | $35.40 | 14700 |
| 2023-06-08 | 35.21 | $35.40 | 3600 |
| 2023-06-07 | 35.14 | $35.23 | 29200 |
| 2023-06-06 | 35.11 | $35.38 | 161740 |
| 2023-06-05 | 35.03 | $35.36 | 20175 |
| 2023-06-02 | 34.95 | $35.36 | 31000 |
| 2023-06-01 | 34.85 | $34.96 | 61119 |
| 2023-05-31 | 34.82 | $34.72 | 189900 |
| 2023-05-30 | 34.84 | $34.91 | 6800 |
| 2023-05-26 | 34.82 | $34.91 | 5007 |
| 2023-05-25 | 34.79 | $34.60 | 9646 |
| 2023-05-24 | 34.83 | $34.50 | 27000 |
| 2023-05-23 | 34.89 | $34.71 | 27720 |
| 2023-05-22 | 34.92 | $35.03 | 6520 |
| 2023-05-19 | 34.88 | $35.04 | 31918 |
| 2023-05-18 | 34.84 | $35.05 | 52646 |
| 2023-05-17 | 34.78 | $34.80 | 23000 |
| 2023-05-16 | 34.77 | $34.55 | 86520 |
| 2023-05-15 | 34.81 | $34.75 | 18227 |
| 2023-05-12 | 34.82 | $34.74 | 6100 |
| 2023-05-11 | 34.82 | $34.75 | 12900 |
| 2023-05-10 | 34.83 | $34.85 | 23448 |
| 2023-05-09 | 34.81 | $34.73 | 67500 |
| 2023-05-08 | 34.82 | $34.80 | 60300 |
| 2023-05-05 | 34.81 | $34.75 | 11749 |
| 2023-05-04 | 34.81 | $34.35 | 20549 |
| 2023-05-03 | 34.89 | $34.55 | 40600 |
| 2023-05-02 | 34.95 | $34.73 | 94213 |
| 2023-05-01 | 34.97 | $35.03 | 35700 |
| 2023-04-28 | 34.93 | $35.05 | 19000 |
| 2023-04-27 | 34.88 | $34.79 | 45200 |
| 2023-04-26 | 34.88 | $34.38 | 227400 |
| 2023-04-25 | 34.96 | $34.59 | 49300 |
| 2023-04-24 | 35.01 | $34.93 | 39301 |
| 2023-04-21 | 34.99 | $34.92 | 116300 |
| 2023-04-20 | 34.97 | $34.90 | 11312 |
| 2023-04-19 | 34.96 | $35.03 | 6500 |
| 2023-04-18 | 34.90 | $35.08 | 28106 |
| 2023-04-17 | 34.83 | $35.01 | 132100 |
| 2023-04-14 | 34.76 | $34.95 | 530916 |
| 2023-04-13 | 34.69 | $35.00 | 22632 |
| 2023-04-12 | 34.60 | $34.60 | 11231 |
| 2023-04-11 | 34.57 | $34.74 | 8100 |
| 2023-04-10 | 34.51 | $34.78 | 9600 |
| 2023-04-06 | 34.43 | $34.70 | 10900 |
| 2023-04-05 | 34.35 | $34.63 | 11520 |
| 2023-04-04 | 34.27 | $34.69 | 10333 |
| 2023-04-03 | 34.17 | $34.87 | 23831 |
| 2023-03-31 | 34.01 | $34.60 | 23107 |
| 2023-03-30 | 33.89 | $34.21 | 20032 |
| 2023-03-29 | 33.83 | $34.02 | 46300 |
| 2023-03-28 | 33.79 | $33.74 | 9619 |
| 2023-03-27 | 33.81 | $33.92 | 6600 |
| 2023-03-24 | 33.80 | $33.91 | 10500 |
| 2023-03-23 | 33.79 | $33.83 | 11710 |
| 2023-03-22 | 33.79 | $33.74 | 10930 |
| 2023-03-21 | 33.82 | $34.20 | 9835 |
| 2023-03-20 | 33.75 | $33.96 | 55900 |
| 2023-03-17 | 33.72 | $33.81 | 11609 |
| 2023-03-16 | 33.72 | $33.83 | 42033 |
| 2023-03-15 | 33.71 | $33.79 | 6443 |
| 2023-03-14 | 33.72 | $33.84 | 7600 |
| 2023-03-13 | 33.71 | $33.57 | 27801 |
| 2023-03-10 | 33.76 | $33.52 | 17802 |
| 2023-03-09 | 33.84 | $33.71 | 12309 |
| 2023-03-08 | 33.88 | $33.79 | 59400 |
| 2023-03-07 | 33.92 | $33.86 | 27433 |
| 2023-03-06 | 33.95 | $34.09 | 20100 |
| 2023-03-03 | 33.94 | $34.04 | 47300 |
| 2023-03-02 | 33.93 | $33.73 | 48200 |
| 2023-03-01 | 33.99 | $33.62 | 31100 |
| 2023-02-28 | 34.09 | $33.68 | 12900 |
| 2023-02-27 | 34.18 | $33.80 | 17000 |
| 2023-02-24 | 34.27 | $33.75 | 13234 |
| 2023-02-23 | 34.38 | $33.97 | 23544 |
| 2023-02-22 | 34.47 | $33.97 | 30000 |
| 2023-02-21 | 34.57 | $34.00 | 36200 |
| 2023-02-17 | 34.67 | $34.38 | 29300 |
| 2023-02-16 | 34.72 | $34.46 | 10700 |
| 2023-02-15 | 34.75 | $34.69 | 19000 |
| 2023-02-14 | 34.73 | $34.63 | 17800 |
| 2023-02-13 | 34.73 | $34.78 | 27400 |
| 2023-02-10 | 34.69 | $34.67 | 1.0M |
| 2023-02-09 | 34.67 | $34.62 | 12026 |
| 2023-02-08 | 34.66 | $34.71 | 36107 |
| 2023-02-07 | 34.62 | $34.93 | 10400 |
| 2023-02-06 | 34.53 | $34.71 | 5639 |
| 2023-02-03 | 34.46 | $34.80 | 22800 |
| 2023-02-02 | 34.37 | $34.96 | 130500 |
| 2023-02-01 | 34.23 | $34.76 | 16907 |
| 2023-01-31 | 34.11 | $34.46 | 20300 |
| 2023-01-30 | 34.03 | $34.13 | 42102 |
| 2023-01-27 | 34.01 | $34.48 | 11300 |
| 2023-01-26 | 33.91 | $34.53 | 28002 |
| 2023-01-25 | 33.78 | $34.04 | 12308 |
| 2023-01-24 | 33.74 | $34.10 | 112700 |
| 2023-01-23 | 33.68 | $34.09 | 34610 |
| 2023-01-20 | 33.62 | $33.83 | 6000 |
| 2023-01-19 | 33.59 | $33.44 | 5505 |
| 2023-01-18 | 33.65 | $33.69 | 61132 |
| 2023-01-17 | 33.67 | $34.00 | 20500 |
| 2023-01-13 | 33.62 | $34.05 | 47300 |
| 2023-01-12 | 33.56 | $33.99 | 19400 |
| 2023-01-11 | 33.51 | $33.95 | 36300 |
| 2023-01-10 | 33.45 | $33.65 | 28737 |
| 2023-01-09 | 33.45 | $33.58 | 27525 |
| 2023-01-06 | 33.47 | $33.65 | 11118 |
| 2023-01-05 | 33.48 | $33.17 | 23623 |
| 2023-01-04 | 33.59 | $33.40 | 34127 |
| 2023-01-03 | 33.68 | $33.50 | 27800 |
| 2022-12-30 | 33.76 | $33.59 | 29700 |
| 2022-12-29 | 33.83 | $33.64 | 18800 |
| 2022-12-28 | 33.91 | $33.45 | 40400 |
| 2022-12-27 | 34.05 | $33.69 | 181449 |
| 2022-12-23 | 34.15 | $33.90 | 45545 |
| 2022-12-22 | 34.23 | $33.83 | 23200 |
| 2022-12-21 | 34.34 | $34.01 | 26200 |
| 2022-12-20 | 34.44 | $33.83 | 54600 |
| 2022-12-19 | 34.58 | $33.87 | 29432 |
| 2022-12-16 | 34.74 | $34.08 | 36900 |
| 2022-12-15 | 34.88 | $34.30 | 179722 |
| 2022-12-14 | 35.00 | $34.76 | 17632 |
| 2022-12-13 | 35.04 | $34.90 | 15110 |
| 2022-12-12 | 35.05 | $34.92 | 26034 |
| 2022-12-09 | 35.07 | $34.70 | 18100 |
| 2022-12-08 | 35.13 | $34.89 | 26000 |
| 2022-12-07 | 35.16 | $34.71 | 58011 |
| 2022-12-06 | 35.23 | $34.76 | 99800 |
| 2022-12-05 | 35.29 | $35.02 | 97200 |
| 2022-12-02 | 35.32 | $35.35 | 207547 |
| 2022-12-01 | 35.28 | $35.49 | 103612 |
| 2022-11-30 | 35.19 | $35.44 | 47500 |
| 2022-11-29 | 35.11 | $34.83 | 39700 |
| 2022-11-28 | 35.14 | $34.92 | 26018 |
| 2022-11-25 | 35.15 | $35.32 | 7200 |
| 2022-11-23 | 35.07 | $35.35 | 47600 |
| 2022-11-22 | 34.98 | $35.16 | 43100 |
| 2022-11-21 | 34.91 | $34.84 | 89100 |
| 2022-11-18 | 34.89 | $34.98 | 57928 |
| 2022-11-17 | 34.85 | $34.92 | 14800 |
| 2022-11-16 | 34.80 | $35.04 | 24200 |
| 2022-11-15 | 34.72 | $35.19 | 46715 |
| 2022-11-14 | 34.60 | $35.02 | 141100 |
| 2022-11-11 | 34.49 | $35.16 | 135838 |
| 2022-11-10 | 34.33 | $35.09 | 289924 |
| 2022-11-09 | 34.16 | $33.89 | 41500 |
| 2022-11-08 | 34.22 | $34.34 | 59926 |
| 2022-11-07 | 34.19 | $34.14 | 69647 |
| 2022-11-04 | 34.19 | $33.91 | 13144 |
| 2022-11-03 | 34.25 | $33.70 | 29300 |
| 2022-11-02 | 34.36 | $34.13 | 15344 |
| 2022-11-01 | 34.40 | $34.58 | 10900 |
| 2022-10-31 | 34.35 | $34.77 | 9400 |
| 2022-10-28 | 34.25 | $35.01 | 13000 |
| 2022-10-27 | 34.08 | $34.71 | 24118 |
| 2022-10-26 | 33.95 | $34.69 | 25500 |
| 2022-10-25 | 33.80 | $34.89 | 19200 |
| 2022-10-24 | 33.58 | $34.36 | 12000 |
| 2022-10-21 | 33.45 | $34.05 | 9100 |
| 2022-10-20 | 33.36 | $33.73 | 9300 |
| 2022-10-19 | 33.32 | $33.96 | 15413 |
| 2022-10-18 | 33.23 | $34.01 | 11116 |
| 2022-10-17 | 33.12 | $33.76 | 12600 |
| 2022-10-14 | 33.05 | $33.42 | 11900 |
| 2022-10-13 | 33.05 | $33.17 | 33840 |
| 2022-10-12 | 33.10 | $33.14 | 25844 |
| 2022-10-11 | 33.16 | $33.24 | 9700 |
| 2022-10-10 | 33.22 | $33.26 | 58700 |
| 2022-10-07 | 33.29 | $33.34 | 21125 |
| 2022-10-06 | 33.36 | $33.73 | 67540 |
| 2022-10-05 | 33.36 | $33.86 | 50100 |
| 2022-10-04 | 33.34 | $34.06 | 63100 |
| 2022-10-03 | 33.27 | $33.37 | 19139 |
| 2022-09-30 | 33.35 | $33.32 | 123127 |
| 2022-09-29 | 33.45 | $33.44 | 64500 |
| 2022-09-28 | 33.55 | $33.56 | 20217 |
| 2022-09-27 | 33.64 | $33.34 | 25800 |
| 2022-09-26 | 33.80 | $33.27 | 31906 |
| 2022-09-23 | 34.01 | $33.44 | 74435 |
| 2022-09-22 | 34.22 | $33.47 | 49200 |
| 2022-09-21 | 34.45 | $33.71 | 96700 |
| 2022-09-20 | 34.68 | $34.21 | 31200 |
| 2022-09-19 | 34.85 | $34.43 | 19243 |
| 2022-09-16 | 35.00 | $34.36 | 16300 |
| 2022-09-15 | 35.18 | $34.54 | 21800 |
| 2022-09-14 | 35.37 | $34.92 | 23649 |
| 2022-09-13 | 35.50 | $34.88 | 28821 |
| 2022-09-12 | 35.67 | $36.09 | 12400 |
| 2022-09-09 | 35.61 | $35.74 | 35325 |
| 2022-09-08 | 35.61 | $35.43 | 15841 |
| 2022-09-07 | 35.68 | $35.27 | 22000 |
| 2022-09-06 | 35.80 | $35.01 | 27300 |
| 2022-09-02 | 36.00 | $35.03 | 8823 |
| 2022-09-01 | 36.22 | $35.27 | 17617 |
| 2022-08-31 | 36.43 | $35.36 | 25034 |
| 2022-08-30 | 36.65 | $35.60 | 25637 |
| 2022-08-29 | 36.86 | $35.92 | 23335 |
| 2022-08-26 | 37.03 | $36.13 | 16413 |
| 2022-08-25 | 37.19 | $36.88 | 11619 |
| 2022-08-24 | 37.20 | $36.57 | 5100 |
| 2022-08-23 | 37.29 | $36.59 | 8000 |
| 2022-08-22 | 37.38 | $36.70 | 29300 |
| 2022-08-19 | 37.46 | $37.13 | 16300 |
| 2022-08-18 | 37.46 | $37.50 | 16941 |
| 2022-08-17 | 37.37 | $37.46 | 13700 |
| 2022-08-16 | 37.28 | $37.67 | 13600 |
| 2022-08-15 | 37.12 | $37.61 | 20934 |
| 2022-08-12 | 36.95 | $37.61 | 13000 |
| 2022-08-11 | 36.75 | $37.07 | 11100 |
| 2022-08-10 | 36.62 | $37.04 | 13149 |
| 2022-08-09 | 36.48 | $36.51 | 13939 |
| 2022-08-08 | 36.43 | $36.66 | 10900 |
| 2022-08-05 | 36.33 | $36.65 | 15200 |
| 2022-08-04 | 36.21 | $36.77 | 93809 |
| 2022-08-03 | 36.06 | $36.75 | 9313 |
| 2022-08-02 | 35.87 | $36.41 | 8622 |
| 2022-08-01 | 35.73 | $36.57 | 9100 |
| 2022-07-29 | 35.53 | $36.68 | 11637 |
| 2022-07-28 | 35.28 | $36.17 | 42900 |
| 2022-07-27 | 35.09 | $35.80 | 20742 |
| 2022-07-26 | 34.95 | $35.04 | 15200 |
| 2022-07-25 | 34.95 | $35.41 | 12300 |
| 2022-07-22 | 34.87 | $35.36 | 112634 |
| 2022-07-21 | 34.79 | $35.74 | 20225 |
| 2022-07-20 | 34.62 | $35.47 | 17700 |
| 2022-07-19 | 34.48 | $35.24 | 10100 |
| 2022-07-18 | 34.37 | $34.49 | 22500 |
| 2022-07-15 | 34.41 | $34.79 | 14100 |
| 2022-07-14 | 34.39 | $34.36 | 30800 |
| 2022-07-13 | 34.45 | $34.45 | 32900 |
| 2022-07-12 | 34.52 | $34.59 | 140400 |
| 2022-07-11 | 34.56 | $34.89 | 19100 |
| 2022-07-08 | 34.56 | $35.22 | 9803 |
| 2022-07-07 | 34.49 | $35.28 | 16000 |
| 2022-07-06 | 34.39 | $34.84 | 14918 |
| 2022-07-05 | 34.38 | $34.71 | 14024 |
| 2022-07-01 | 34.40 | $34.70 | 7400 |
| 2022-06-30 | 34.43 | $34.52 | 51049 |
| 2022-06-29 | 34.51 | $34.74 | 28800 |
| 2022-06-28 | 34.55 | $34.78 | 17000 |
| 2022-06-27 | 34.60 | $35.38 | 21622 |
| 2022-06-24 | 34.54 | $35.57 | 14143 |
| 2022-06-23 | 34.44 | $34.58 | 14600 |
| 2022-06-22 | 34.53 | $34.27 | 63700 |
| 2022-06-21 | 34.70 | $34.38 | 97046 |
| 2022-06-17 | 34.89 | $33.76 | 34300 |
| 2022-06-16 | 35.24 | $33.97 | 15100 |
| 2022-06-15 | 35.62 | $34.62 | 208335 |
| 2022-06-14 | 35.92 | $34.49 | 94900 |
| 2022-06-13 | 36.29 | $34.90 | 24400 |
| 2022-06-10 | 36.65 | $35.61 | 15100 |
| 2022-06-09 | 36.92 | $36.60 | 19600 |
| 2022-06-08 | 37.02 | $37.31 | 30240 |
| 2022-06-07 | 36.99 | $37.76 | 37542 |
| 2022-06-06 | 36.86 | $37.55 | 41139 |
| 2022-06-03 | 36.76 | $37.43 | 27700 |
| 2022-06-02 | 36.67 | $37.92 | 49321 |
| 2022-06-01 | 36.47 | $37.24 | 94049 |
| 2022-05-31 | 36.38 | $37.51 | 58742 |
| 2022-05-27 | 36.22 | $37.89 | 25611 |
| 2022-05-26 | 35.97 | $36.97 | 41834 |
| 2022-05-25 | 35.87 | $36.23 | 37424 |
| 2022-05-24 | 35.92 | $36.04 | 108600 |
| 2022-05-23 | 36.02 | $36.23 | 17631 |
| 2022-05-20 | 36.10 | $35.78 | 16500 |
| 2022-05-19 | 36.30 | $35.73 | 29900 |
| 2022-05-18 | 36.55 | $35.99 | 34401 |
| 2022-05-17 | 36.79 | $37.23 | 35709 |
| 2022-05-16 | 36.81 | $36.71 | 57000 |
| 2022-05-13 | 36.95 | $36.94 | 91700 |
| 2022-05-12 | 37.07 | $36.35 | 32900 |
| 2022-05-11 | 37.34 | $36.46 | 153900 |
| 2022-05-10 | 37.64 | $36.84 | 27200 |
| 2022-05-09 | 37.91 | $36.84 | 54548 |
| 2022-05-06 | 38.23 | $37.68 | 106200 |
| 2022-05-05 | 38.42 | $37.94 | 69200 |
| 2022-05-04 | 38.60 | $39.02 | 126141 |
| 2022-05-03 | 38.58 | $38.13 | 36400 |
| 2022-05-02 | 38.74 | $38.11 | 55918 |
| 2022-04-29 | 38.95 | $38.22 | 35700 |
| 2022-04-28 | 39.16 | $39.12 | 15200 |
| 2022-04-27 | 39.22 | $38.51 | 39041 |
| 2022-04-26 | 39.43 | $38.43 | 31200 |
| 2022-04-25 | 39.68 | $38.96 | 44900 |
| 2022-04-22 | 39.87 | $38.93 | 39900 |
| 2022-04-21 | 40.09 | $39.63 | 30400 |
| 2022-04-20 | 40.20 | $40.19 | 34000 |
| 2022-04-19 | 40.22 | $40.18 | 24100 |
| 2022-04-18 | 40.24 | $39.74 | 30400 |
| 2022-04-14 | 40.35 | $39.84 | 31900 |
| 2022-04-13 | 40.46 | $40.15 | 20000 |
| 2022-04-12 | 40.53 | $39.87 | 26332 |
| 2022-04-11 | 40.66 | $40.05 | 21500 |
| 2022-04-08 | 40.78 | $40.49 | 44827 |
| 2022-04-07 | 40.82 | $40.55 | 70923 |
| 2022-04-06 | 40.86 | $40.38 | 27100 |
| 2022-04-05 | 40.93 | $40.76 | 10300 |
| 2022-04-04 | 40.94 | $41.15 | 27036 |
| 2022-04-01 | 40.86 | $40.92 | 28200 |
| 2022-03-31 | 40.82 | $40.94 | 17300 |
| 2022-03-30 | 40.77 | $41.43 | 14500 |
| 2022-03-29 | 40.60 | $41.59 | 29841 |
| 2022-03-28 | 40.37 | $41.15 | 18013 |
| 2022-03-25 | 40.20 | $40.96 | 13449 |
| 2022-03-24 | 40.04 | $40.83 | 11341 |
| 2022-03-23 | 39.88 | $40.46 | 35400 |
| 2022-03-22 | 39.77 | $40.89 | 33731 |
| 2022-03-21 | 39.56 | $40.55 | 33136 |
| 2022-03-18 | 39.39 | $40.68 | 57200 |
| 2022-03-17 | 39.16 | $40.09 | 25300 |
| 2022-03-16 | 39.03 | $39.79 | 14900 |
| 2022-03-15 | 38.94 | $39.13 | 13340 |
| 2022-03-14 | 38.98 | $38.66 | 20800 |
| 2022-03-11 | 39.13 | $38.87 | 13900 |
| 2022-03-10 | 39.26 | $39.21 | 29900 |
| 2022-03-09 | 39.34 | $39.40 | 23431 |
| 2022-03-08 | 39.40 | $38.71 | 59700 |
| 2022-03-07 | 39.62 | $38.97 | 23700 |
| 2022-03-04 | 39.83 | $39.80 | 27600 |
| 2022-03-03 | 39.89 | $40.05 | 15200 |
| 2022-03-02 | 39.92 | $40.22 | 59848 |
| 2022-03-01 | 39.92 | $39.85 | 23300 |
| 2022-02-28 | 40.00 | $40.13 | 51100 |
| 2022-02-25 | 40.04 | $40.34 | 65530 |
| 2022-02-24 | 40.04 | $39.63 | 131243 |
| 2022-02-23 | 40.19 | $39.24 | 29800 |
| 2022-02-22 | 40.45 | $39.75 | 91200 |
| 2022-02-18 | 40.66 | $40.13 | 15500 |
| 2022-02-17 | 40.81 | $40.34 | 63642 |
| 2022-02-16 | 40.95 | $40.97 | 30140 |
| 2022-02-15 | 40.98 | $40.91 | 59025 |
| 2022-02-14 | 41.03 | $40.63 | 31100 |
| 2022-02-11 | 41.15 | $40.83 | 36000 |
| 2022-02-10 | 41.25 | $41.37 | 132600 |
| 2022-02-09 | 41.25 | $41.88 | 431500 |
| 2022-02-08 | 41.15 | $41.43 | 23400 |
| 2022-02-07 | 41.12 | $41.18 | 29445 |
| 2022-02-04 | 41.15 | $41.42 | 21400 |
| 2022-02-03 | 41.13 | $41.31 | 188200 |
| 2022-02-02 | 41.13 | $42.12 | 32500 |
| 2022-02-01 | 40.96 | $41.84 | 29032 |
| 2022-01-31 | 40.83 | $41.58 | 24100 |
| 2022-01-28 | 40.74 | $40.93 | 12714 |
| 2022-01-27 | 40.77 | $40.34 | 37227 |
| 2022-01-26 | 40.94 | $40.15 | 32737 |
| 2022-01-25 | 41.17 | $40.20 | 29711 |
| 2022-01-24 | 41.44 | $40.53 | 133136 |
| 2022-01-21 | 41.68 | $40.49 | 59945 |
| 2022-01-20 | 41.97 | $41.04 | 28516 |
| 2022-01-19 | 42.20 | $41.37 | 45800 |
| 2022-01-18 | 42.38 | $41.57 | 64100 |
| 2022-01-14 | 42.56 | $42.09 | 50202 |
| 2022-01-13 | 42.66 | $42.18 | 34700 |
| 2022-01-12 | 42.75 | $42.67 | 46023 |
| 2022-01-11 | 42.76 | $42.58 | 37500 |
| 2022-01-10 | 42.78 | $42.08 | 28400 |
| 2022-01-07 | 42.92 | $42.22 | 27100 |
| 2022-01-06 | 43.04 | $42.45 | 28337 |
| 2022-01-05 | 43.13 | $42.44 | 51540 |
| 2022-01-04 | 43.24 | $43.16 | 19800 |
| 2022-01-03 | 43.21 | $43.25 | 17100 |
| 2021-12-31 | 43.16 | $43.25 | 22615 |
| 2021-12-30 | 43.10 | $43.35 | 12733 |
| 2021-12-29 | 43.00 | $43.47 | 12700 |
| 2021-12-28 | 42.85 | $43.44 | 89221 |
| 2021-12-27 | 42.69 | $43.48 | 114300 |
| 2021-12-23 | 42.50 | $42.97 | 29500 |
| 2021-12-22 | 42.38 | $42.76 | 21000 |
| 2021-12-21 | 42.28 | $42.44 | 21400 |
| 2021-12-20 | 42.24 | $41.66 | 24600 |
| 2021-12-17 | 42.35 | $42.02 | 44606 |
| 2021-12-16 | 42.40 | $42.35 | 99209 |
| 2021-12-15 | 42.39 | $42.62 | 17700 |
| 2021-12-14 | 42.32 | $42.10 | 45111 |
| 2021-12-13 | 42.35 | $42.36 | 33238 |
| 2021-12-10 | 42.33 | $42.71 | 19743 |
| 2021-12-09 | 42.22 | $42.40 | 26300 |
| 2021-12-08 | 42.17 | $42.71 | 81800 |
| 2021-12-07 | 42.04 | $42.59 | 69600 |
| 2021-12-06 | 41.92 | $41.78 | 591527 |
| 2021-12-03 | 41.95 | $41.23 | 16400 |
| 2021-12-02 | 42.09 | $41.58 | 104600 |
| 2021-12-01 | 42.19 | $41.07 | 19235 |
| 2021-11-30 | 42.40 | $41.49 | 30500 |
| 2021-11-29 | 42.57 | $42.14 | 33100 |
| 2021-11-26 | 42.62 | $41.76 | 11300 |
| 2021-11-24 | 42.75 | $42.50 | 10312 |
| 2021-11-23 | 42.75 | $42.44 | 75000 |
| 2021-11-22 | 42.76 | $42.36 | 24700 |
| 2021-11-19 | 42.78 | $42.66 | 20300 |
| 2021-11-18 | 42.75 | $42.69 | 63400 |
| 2021-11-17 | 42.69 | $42.56 | 24600 |
| 2021-11-16 | 42.65 | $42.73 | 22803 |
| 2021-11-15 | 42.57 | $42.53 | 18027 |
| 2021-11-12 | 42.51 | $42.61 | 22211 |
| 2021-11-11 | 42.42 | $42.25 | 26409 |
| 2021-11-10 | 42.38 | $42.19 | 29900 |
| 2021-11-09 | 42.36 | $42.57 | 29130 |
| 2021-11-08 | 42.24 | $42.66 | 15140 |
| 2021-11-05 | 42.08 | $42.54 | 24917 |
| 2021-11-04 | 41.92 | $42.38 | 13519 |
| 2021-11-03 | 41.77 | $42.03 | 13300 |
| 2021-11-02 | 41.66 | $41.84 | 19400 |
| 2021-11-01 | 41.57 | $41.82 | 22900 |
| 2021-10-29 | 41.47 | $41.87 | 44131 |
| 2021-10-28 | 41.34 | $41.75 | 17400 |
| 2021-10-27 | 41.21 | $41.46 | 39933 |
| 2021-10-26 | 41.12 | $41.61 | 52800 |
| 2021-10-25 | 40.99 | $41.53 | 30700 |
| 2021-10-22 | 40.84 | $41.49 | 50900 |
| 2021-10-21 | 40.68 | $41.47 | 77708 |
| 2021-10-20 | 40.50 | $41.27 | 55000 |
| 2021-10-19 | 40.33 | $41.15 | 38500 |
| 2021-10-18 | 40.16 | $40.94 | 168315 |
| 2021-10-15 | 40.01 | $40.79 | 48200 |
| 2021-10-14 | 39.86 | $40.49 | 22100 |
| 2021-10-13 | 39.76 | $39.84 | 11716 |
| 2021-10-12 | 39.78 | $39.84 | 12036 |
| 2021-10-11 | 39.80 | $39.81 | 25239 |
| 2021-10-08 | 39.83 | $40.04 | 12100 |
| 2021-10-07 | 39.82 | $40.20 | 15700 |
| 2021-10-06 | 39.78 | $39.83 | 57621 |
| 2021-10-05 | 39.82 | $39.68 | 9800 |
| 2021-10-04 | 39.89 | $39.23 | 46819 |
| 2021-10-01 | 40.07 | $39.86 | 83600 |
| 2021-09-30 | 40.15 | $39.43 | 21300 |
| 2021-09-29 | 40.34 | $39.82 | 31300 |
| 2021-09-28 | 40.47 | $39.76 | 35314 |
| 2021-09-27 | 40.64 | $40.55 | 17100 |
| 2021-09-24 | 40.67 | $40.78 | 21911 |
| 2021-09-23 | 40.65 | $40.72 | 27222 |
| 2021-09-22 | 40.65 | $40.28 | 19607 |
| 2021-09-21 | 40.74 | $39.96 | 39509 |
| 2021-09-20 | 40.91 | $40.07 | 32335 |
| 2021-09-17 | 41.08 | $40.64 | 17000 |
| 2021-09-16 | 41.17 | $40.96 | 23100 |
| 2021-09-15 | 41.20 | $41.04 | 36245 |
| 2021-09-14 | 41.21 | $40.75 | 32403 |
| 2021-09-13 | 41.29 | $40.99 | 39432 |
| 2021-09-10 | 41.33 | $40.86 | 27200 |
| 2021-09-09 | 41.40 | $41.20 | 26705 |
| 2021-09-08 | 41.41 | $41.33 | 47933 |
| 2021-09-07 | 41.40 | $41.43 | 27600 |
| 2021-09-03 | 41.35 | $41.52 | 49200 |
| 2021-09-02 | 41.28 | $41.54 | 15321 |
| 2021-09-01 | 41.20 | $41.36 | 43430 |
| 2021-08-31 | 41.13 | $41.34 | 33833 |
| 2021-08-30 | 41.06 | $41.38 | 16100 |
| 2021-08-27 | 40.96 | $41.20 | 53934 |
| 2021-08-26 | 40.89 | $40.88 | 29644 |
| 2021-08-25 | 40.87 | $41.06 | 115600 |
| 2021-08-24 | 40.81 | $41.00 | 67800 |
| 2021-08-23 | 40.75 | $40.89 | 19045 |
| 2021-08-20 | 40.71 | $40.64 | 22200 |
| 2021-08-19 | 40.70 | $40.35 | 23400 |
| 2021-08-18 | 40.76 | $40.29 | 41900 |
| 2021-08-17 | 40.84 | $40.64 | 33249 |
| 2021-08-16 | 40.86 | $40.90 | 26900 |
| 2021-08-13 | 40.83 | $40.71 | 38709 |
| 2021-08-12 | 40.83 | $40.71 | 112213 |
| 2021-08-11 | 40.82 | $40.68 | 89044 |
| 2021-08-10 | 40.82 | $40.61 | 26500 |
| 2021-08-09 | 40.84 | $40.68 | 45200 |
| 2021-08-06 | 40.84 | $40.76 | 46700 |
| 2021-08-05 | 40.82 | $40.72 | 34300 |
| 2021-08-04 | 40.81 | $40.54 | 49240 |
| 2021-08-03 | 40.82 | $40.68 | 67918 |
| 2021-08-02 | 40.82 | $40.49 | 47718 |
| 2021-07-30 | 40.84 | $40.60 | 74024 |
| 2021-07-29 | 40.85 | $40.84 | 24015 |
| 2021-07-28 | 40.80 | $40.75 | 23402 |
| 2021-07-27 | 40.77 | $40.78 | 4900 |
| 2021-07-26 | 40.72 | $40.92 | 13201 |
| 2021-07-23 | 40.62 | $40.91 | 12931 |
| 2021-07-22 | 40.52 | $40.63 | 23100 |
| 2021-07-21 | 40.45 | $40.52 | 23000 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
55.58
2026-07-17
Close Price
$55.17
Vol: 7913
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
32.97
Average
42.39
Maximum
56.70
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 55.58 | $55.17 | 7913 |
| 2026-07-16 | 55.72 | $55.62 | 4900 |
| 2026-07-15 | 55.74 | $55.97 | 3300 |
| 2026-07-14 | 55.65 | $55.83 | 6045 |
| 2026-07-13 | 55.59 | $55.62 | 6000 |
| 2026-07-10 | 55.58 | $56.01 | 8349 |
| 2026-07-09 | 55.44 | $55.81 | 5039 |
| 2026-07-08 | 55.33 | $55.40 | 6900 |
| 2026-07-07 | 55.34 | $55.62 | 12900 |
| 2026-07-06 | 55.27 | $55.85 | 5600 |
| 2026-07-02 | 55.12 | $55.37 | 4500 |
| 2026-07-01 | 55.09 | $55.58 | 9000 |
| 2026-06-30 | 54.99 | $55.65 | 9438 |
| 2026-06-29 | 54.85 | $55.16 | 3900 |
| 2026-06-26 | 54.83 | $54.67 | 7512 |
| 2026-06-25 | 54.98 | $54.73 | 7700 |
| 2026-06-24 | 55.13 | $54.75 | 6500 |
| 2026-06-23 | 55.32 | $55.01 | 6400 |
| 2026-06-22 | 55.47 | $55.65 | 10615 |
| 2026-06-18 | 55.45 | $55.86 | 6621 |
| 2026-06-17 | 55.36 | $55.18 | 5600 |
| 2026-06-16 | 55.46 | $55.77 | 5239 |
| 2026-06-15 | 55.40 | $56.16 | 6400 |
| 2026-06-12 | 55.20 | $55.29 | 7442 |
| 2026-06-11 | 55.24 | $55.08 | 25949 |
| 2026-06-10 | 55.35 | $54.21 | 7900 |
| 2026-06-09 | 55.76 | $54.90 | 14500 |
| 2026-06-08 | 56.04 | $55.01 | 9000 |
| 2026-06-05 | 56.34 | $55.00 | 7212 |
| 2026-06-04 | 56.70 | $56.48 | 10900 |
| 2026-06-03 | 56.66 | $56.26 | 227400 |
| 2026-06-02 | 56.67 | $56.67 | 16107 |
| 2026-06-01 | 56.54 | $56.51 | 4717 |
| 2026-05-29 | 56.42 | $56.36 | 25315 |
| 2026-05-28 | 56.31 | $56.33 | 11100 |
| 2026-05-27 | 56.17 | $56.02 | 9600 |
| 2026-05-26 | 56.09 | $56.03 | 7200 |
| 2026-05-22 | 55.97 | $55.74 | 7300 |
| 2026-05-21 | 55.91 | $55.53 | 12300 |
| 2026-05-20 | 55.88 | $55.45 | 6838 |
| 2026-05-19 | 55.87 | $54.91 | 12400 |
| 2026-05-18 | 56.00 | $55.30 | 7203 |
| 2026-05-15 | 56.02 | $55.40 | 3700 |
| 2026-05-14 | 56.00 | $56.07 | 3525 |
| 2026-05-13 | 55.74 | $55.57 | 8429 |
| 2026-05-12 | 55.57 | $55.25 | 10900 |
| 2026-05-11 | 55.44 | $55.40 | 7827 |
| 2026-05-08 | 55.21 | $55.20 | 8503 |
| 2026-05-07 | 54.99 | $54.75 | 6600 |
| 2026-05-06 | 54.84 | $55.07 | 7200 |
| 2026-05-05 | 54.54 | $54.27 | 7216 |
| 2026-05-04 | 54.40 | $53.86 | 7326 |
| 2026-05-01 | 54.36 | $54.15 | 34000 |
| 2026-04-30 | 54.19 | $54.01 | 36630 |
| 2026-04-29 | 54.01 | $53.38 | 12200 |
| 2026-04-28 | 53.98 | $53.40 | 12649 |
| 2026-04-27 | 53.92 | $53.66 | 91900 |
| 2026-04-24 | 53.74 | $53.63 | 11100 |
| 2026-04-23 | 53.52 | $53.29 | 10131 |
| 2026-04-22 | 53.33 | $53.40 | 6943 |
| 2026-04-21 | 53.06 | $52.92 | 8100 |
| 2026-04-20 | 52.86 | $53.17 | 6000 |
| 2026-04-17 | 52.53 | $53.32 | 99800 |
| 2026-04-16 | 52.06 | $52.79 | 8200 |
| 2026-04-15 | 51.64 | $52.71 | 22600 |
| 2026-04-14 | 51.15 | $52.27 | 30224 |
| 2026-04-13 | 50.69 | $51.69 | 4000 |
| 2026-04-10 | 50.31 | $51.20 | 3900 |
| 2026-04-09 | 50.00 | $51.36 | 10803 |
| 2026-04-08 | 49.57 | $50.92 | 4305 |
| 2026-04-07 | 49.19 | $49.83 | 12027 |
| 2026-04-06 | 49.09 | $49.77 | 6617 |
| 2026-04-02 | 48.98 | $49.65 | 7200 |
| 2026-04-01 | 48.91 | $49.67 | 19707 |
| 2026-03-31 | 48.82 | $49.43 | 14903 |
| 2026-03-30 | 48.81 | $48.36 | 9500 |
| 2026-03-27 | 49.15 | $48.65 | 12500 |
| 2026-03-26 | 49.47 | $49.24 | 6026 |
| 2026-03-25 | 49.70 | $49.90 | 3422 |
| 2026-03-24 | 49.78 | $49.78 | 12100 |
| 2026-03-23 | 49.92 | $49.86 | 8748 |
| 2026-03-20 | 50.07 | $49.49 | 3534 |
| 2026-03-19 | 50.39 | $50.13 | 16700 |
| 2026-03-18 | 50.58 | $50.32 | 4536 |
| 2026-03-17 | 50.76 | $50.79 | 10119 |
| 2026-03-16 | 50.84 | $50.83 | 6700 |
| 2026-03-13 | 50.93 | $50.45 | 10527 |
| 2026-03-12 | 51.16 | $50.67 | 6900 |
| 2026-03-11 | 51.38 | $51.33 | 22015 |
| 2026-03-10 | 51.44 | $51.39 | 9228 |
| 2026-03-09 | 51.50 | $51.42 | 8200 |
| 2026-03-06 | 51.56 | $51.13 | 6600 |
| 2026-03-05 | 51.73 | $51.56 | 14027 |
| 2026-03-04 | 51.80 | $51.85 | 4300 |
| 2026-03-03 | 51.79 | $51.46 | 12600 |
| 2026-03-02 | 51.91 | $51.88 | 7700 |
| 2026-02-27 | 51.92 | $51.83 | 20500 |
| 2026-02-26 | 51.95 | $51.94 | 18500 |
| 2026-02-25 | 51.96 | $52.35 | 6100 |
| 2026-02-24 | 51.83 | $51.98 | 7137 |
| 2026-02-23 | 51.79 | $51.62 | 11100 |
| 2026-02-20 | 51.85 | $52.09 | 12300 |
| 2026-02-19 | 51.79 | $51.84 | 7000 |
| 2026-02-18 | 51.78 | $51.82 | 6300 |
| 2026-02-17 | 51.79 | $51.66 | 7500 |
| 2026-02-13 | 51.84 | $51.64 | 5700 |
| 2026-02-12 | 51.92 | $51.59 | 18624 |
| 2026-02-11 | 52.03 | $52.15 | 19640 |
| 2026-02-10 | 51.98 | $52.07 | 8238 |
| 2026-02-09 | 51.95 | $52.22 | 8300 |
| 2026-02-06 | 51.86 | $51.99 | 17540 |
| 2026-02-05 | 51.82 | $51.17 | 48739 |
| 2026-02-04 | 52.04 | $51.68 | 120800 |
| 2026-02-03 | 52.14 | $51.95 | 5813 |
| 2026-02-02 | 52.18 | $52.25 | 12140 |
| 2026-01-30 | 52.13 | $52.06 | 8244 |
| 2026-01-29 | 52.12 | $52.20 | 10613 |
| 2026-01-28 | 52.06 | $52.18 | 8400 |
| 2026-01-27 | 52.00 | $52.29 | 9300 |
| 2026-01-26 | 51.89 | $52.11 | 10804 |
| 2026-01-23 | 51.81 | $51.72 | 14700 |
| 2026-01-22 | 51.83 | $51.94 | 19100 |
| 2026-01-21 | 51.79 | $51.56 | 22707 |
| 2026-01-20 | 51.85 | $51.19 | 7500 |
| 2026-01-16 | 52.05 | $52.03 | 14138 |
| 2026-01-15 | 52.02 | $51.98 | 4700 |
| 2026-01-14 | 52.00 | $51.82 | 6831 |
| 2026-01-13 | 52.02 | $52.11 | 11311 |
| 2026-01-12 | 51.95 | $52.21 | 9640 |
| 2026-01-09 | 51.83 | $52.11 | 3100 |
| 2026-01-08 | 51.72 | $51.80 | 14020 |
| 2026-01-07 | 51.68 | $51.73 | 11200 |
| 2026-01-06 | 51.65 | $51.91 | 6500 |
| 2026-01-05 | 51.55 | $51.58 | 4614 |
| 2026-01-02 | 51.54 | $51.28 | 4800 |
| 2025-12-31 | 51.62 | $51.31 | 10400 |
| 2025-12-30 | 51.70 | $51.62 | 7100 |
| 2025-12-29 | 51.71 | $51.69 | 5300 |
| 2025-12-26 | 51.69 | $51.97 | 4600 |
| 2025-12-24 | 51.57 | $52.02 | 5301 |
| 2025-12-23 | 51.42 | $51.83 | 10000 |
| 2025-12-22 | 51.29 | $51.60 | 8300 |
| 2025-12-19 | 51.21 | $51.22 | 10320 |
| 2025-12-18 | 51.23 | $50.97 | 18729 |
| 2025-12-17 | 51.33 | $50.60 | 23600 |
| 2025-12-16 | 51.57 | $51.25 | 12119 |
| 2025-12-15 | 51.66 | $51.33 | 16500 |
| 2025-12-12 | 51.74 | $51.44 | 103100 |
| 2025-12-11 | 51.81 | $51.91 | 17500 |
| 2025-12-10 | 51.73 | $51.80 | 21402 |
| 2025-12-09 | 51.67 | $51.63 | 17700 |
| 2025-12-08 | 51.65 | $51.64 | 6236 |
| 2025-12-05 | 51.62 | $51.84 | 10600 |
| 2025-12-04 | 51.51 | $51.79 | 14245 |
| 2025-12-03 | 51.40 | $51.76 | 22301 |
| 2025-12-02 | 51.27 | $51.67 | 6438 |
| 2025-12-01 | 51.14 | $51.52 | 11820 |
| 2025-11-28 | 51.02 | $51.78 | 12109 |
| 2025-11-26 | 50.80 | $51.60 | 11820 |
| 2025-11-25 | 50.60 | $51.28 | 30600 |
| 2025-11-24 | 50.45 | $50.94 | 20200 |
| 2025-11-21 | 50.39 | $50.29 | 15300 |
| 2025-11-20 | 50.52 | $49.98 | 9500 |
| 2025-11-19 | 50.79 | $50.57 | 12700 |
| 2025-11-18 | 50.93 | $50.38 | 8200 |
| 2025-11-17 | 51.17 | $50.66 | 14600 |
| 2025-11-14 | 51.37 | $51.03 | 30536 |
| 2025-11-13 | 51.50 | $51.12 | 25800 |
| 2025-11-12 | 51.63 | $51.84 | 19516 |
| 2025-11-11 | 51.56 | $51.82 | 25300 |
| 2025-11-10 | 51.47 | $51.69 | 13181 |
| 2025-11-07 | 51.41 | $50.95 | 13200 |
| 2025-11-06 | 51.57 | $50.97 | 7704 |
| 2025-11-05 | 51.76 | $51.48 | 10420 |
| 2025-11-04 | 51.82 | $51.26 | 8018 |
| 2025-11-03 | 51.96 | $51.78 | 14100 |
| 2025-10-31 | 51.96 | $51.79 | 10219 |
| 2025-10-30 | 51.96 | $51.82 | 5900 |
| 2025-10-29 | 51.94 | $52.25 | 5600 |
| 2025-10-28 | 51.77 | $52.33 | 16100 |
| 2025-10-27 | 51.54 | $52.20 | 8100 |
| 2025-10-24 | 51.29 | $51.62 | 16512 |
| 2025-10-23 | 51.17 | $51.29 | 5648 |
| 2025-10-22 | 51.12 | $51.06 | 10940 |
| 2025-10-21 | 51.14 | $51.27 | 14000 |
| 2025-10-20 | 51.09 | $51.36 | 7200 |
| 2025-10-17 | 51.00 | $50.99 | 8800 |
| 2025-10-16 | 51.00 | $50.88 | 18000 |
| 2025-10-15 | 51.04 | $50.95 | 8000 |
| 2025-10-14 | 51.07 | $50.89 | 3646 |
| 2025-10-13 | 51.12 | $50.82 | 5800 |
| 2025-10-10 | 51.20 | $50.35 | 7338 |
| 2025-10-09 | 51.44 | $51.26 | 4800 |
| 2025-10-08 | 51.44 | $51.45 | 17500 |
| 2025-10-07 | 51.37 | $51.20 | 12400 |
| 2025-10-06 | 51.36 | $51.42 | 13500 |
| 2025-10-03 | 51.27 | $51.23 | 6400 |
| 2025-10-02 | 51.22 | $51.18 | 15700 |
| 2025-10-01 | 51.17 | $51.23 | 11024 |
| 2025-09-30 | 51.08 | $51.06 | 10624 |
| 2025-09-29 | 51.03 | $50.86 | 5309 |
| 2025-09-26 | 51.02 | $50.82 | 5914 |
| 2025-09-25 | 51.01 | $50.62 | 25212 |
| 2025-09-24 | 51.05 | $50.82 | 5500 |
| 2025-09-23 | 51.04 | $50.99 | 3842 |
| 2025-09-22 | 50.96 | $51.26 | 5600 |
| 2025-09-19 | 50.77 | $51.01 | 3434 |
| 2025-09-18 | 50.61 | $50.71 | 5144 |
| 2025-09-17 | 50.51 | $50.49 | 6700 |
| 2025-09-16 | 50.45 | $50.64 | 3445 |
| 2025-09-15 | 50.32 | $50.61 | 8700 |
| 2025-09-12 | 50.16 | $50.45 | 7012 |
| 2025-09-11 | 50.02 | $50.44 | 3829 |
| 2025-09-10 | 49.84 | $50.07 | 4432 |
| 2025-09-09 | 49.74 | $49.87 | 5931 |
| 2025-09-08 | 49.68 | $49.78 | 6422 |
| 2025-09-05 | 49.64 | $49.65 | 11100 |
| 2025-09-04 | 49.62 | $49.83 | 12607 |
| 2025-09-03 | 49.53 | $49.40 | 10200 |
| 2025-09-02 | 49.57 | $49.27 | 11541 |
| 2025-08-29 | 49.64 | $49.50 | 6823 |
| 2025-08-28 | 49.66 | $49.86 | 32006 |
| 2025-08-27 | 49.57 | $49.69 | 12600 |
| 2025-08-26 | 49.50 | $49.56 | 5400 |
| 2025-08-25 | 49.46 | $49.43 | 12400 |
| 2025-08-22 | 49.45 | $49.57 | 6146 |
| 2025-08-21 | 49.39 | $49.01 | 9209 |
| 2025-08-20 | 49.49 | $49.24 | 6612 |
| 2025-08-19 | 49.54 | $49.31 | 5400 |
| 2025-08-18 | 49.56 | $49.60 | 9600 |
| 2025-08-15 | 49.50 | $49.56 | 5700 |
| 2025-08-14 | 49.43 | $49.71 | 10109 |
| 2025-08-13 | 49.29 | $49.66 | 8100 |
| 2025-08-12 | 49.14 | $49.46 | 8317 |
| 2025-08-11 | 49.01 | $49.08 | 6640 |
| 2025-08-08 | 48.97 | $49.22 | 10404 |
| 2025-08-07 | 48.87 | $48.92 | 9727 |
| 2025-08-06 | 48.84 | $48.93 | 23000 |
| 2025-08-05 | 48.81 | $48.55 | 10600 |
| 2025-08-04 | 48.88 | $48.79 | 11701 |
| 2025-08-01 | 48.88 | $48.18 | 3800 |
| 2025-07-31 | 49.08 | $48.87 | 7400 |
| 2025-07-30 | 49.10 | $49.00 | 12028 |
| 2025-07-29 | 49.07 | $49.03 | 5400 |
| 2025-07-28 | 49.03 | $49.12 | 6100 |
| 2025-07-25 | 48.93 | $49.11 | 6308 |
| 2025-07-24 | 48.82 | $48.86 | 6600 |
| 2025-07-23 | 48.75 | $48.82 | 12331 |
| 2025-07-22 | 48.68 | $48.66 | 6115 |
| 2025-07-21 | 48.63 | $48.58 | 41546 |
| 2025-07-18 | 48.59 | $48.47 | 11100 |
| 2025-07-17 | 48.57 | $48.56 | 8700 |
| 2025-07-16 | 48.52 | $48.37 | 12849 |
| 2025-07-15 | 48.50 | $48.20 | 8317 |
| 2025-07-14 | 48.53 | $48.36 | 11330 |
| 2025-07-11 | 48.51 | $48.26 | 2310 |
| 2025-07-10 | 48.51 | $48.44 | 8500 |
| 2025-07-09 | 48.44 | $48.35 | 10605 |
| 2025-07-08 | 48.37 | $48.10 | 5633 |
| 2025-07-07 | 48.36 | $48.23 | 13400 |
| 2025-07-03 | 48.30 | $48.60 | 4600 |
| 2025-07-02 | 48.10 | $48.24 | 8900 |
| 2025-07-01 | 47.96 | $48.07 | 12009 |
| 2025-06-30 | 47.83 | $48.20 | 20100 |
| 2025-06-27 | 47.63 | $47.90 | 14814 |
| 2025-06-26 | 47.47 | $47.78 | 10620 |
| 2025-06-25 | 47.31 | $47.41 | 8909 |
| 2025-06-24 | 47.22 | $47.39 | 11915 |
| 2025-06-23 | 47.12 | $47.05 | 16400 |
| 2025-06-20 | 47.10 | $46.65 | 12648 |
| 2025-06-18 | 47.19 | $46.73 | 8114 |
| 2025-06-17 | 47.27 | $46.86 | 8825 |
| 2025-06-16 | 47.32 | $47.12 | 13512 |
| 2025-06-13 | 47.29 | $46.85 | 28740 |
| 2025-06-12 | 47.33 | $47.19 | 7945 |
| 2025-06-11 | 47.26 | $47.03 | 348934 |
| 2025-06-10 | 47.22 | $47.11 | 8834 |
| 2025-06-09 | 47.13 | $46.91 | 16200 |
| 2025-06-06 | 47.07 | $46.92 | 7510 |
| 2025-06-05 | 46.99 | $46.54 | 7300 |
| 2025-06-04 | 47.00 | $46.81 | 10700 |
| 2025-06-03 | 46.92 | $46.74 | 9400 |
| 2025-06-02 | 46.82 | $46.52 | 6339 |
| 2025-05-30 | 46.77 | $46.41 | 19247 |
| 2025-05-29 | 46.72 | $46.27 | 18000 |
| 2025-05-28 | 46.70 | $46.16 | 22536 |
| 2025-05-27 | 46.70 | $46.34 | 5230 |
| 2025-05-23 | 46.62 | $45.65 | 6214 |
| 2025-05-22 | 46.73 | $45.84 | 10014 |
| 2025-05-21 | 46.79 | $45.94 | 10542 |
| 2025-05-20 | 46.81 | $46.46 | 3423 |
| 2025-05-19 | 46.65 | $46.66 | 85814 |
| 2025-05-16 | 46.38 | $46.62 | 3726 |
| 2025-05-15 | 46.05 | $46.33 | 10648 |
| 2025-05-14 | 45.72 | $46.10 | 16000 |
| 2025-05-13 | 45.38 | $45.90 | 9900 |
| 2025-05-12 | 45.01 | $45.68 | 142421 |
| 2025-05-09 | 44.62 | $44.42 | 7015 |
| 2025-05-08 | 44.54 | $44.54 | 6900 |
| 2025-05-07 | 44.39 | $44.34 | 8433 |
| 2025-05-06 | 44.26 | $44.21 | 9520 |
| 2025-05-05 | 44.15 | $44.49 | 18117 |
| 2025-05-02 | 43.91 | $44.69 | 6645 |
| 2025-05-01 | 43.55 | $44.18 | 6300 |
| 2025-04-30 | 43.28 | $44.06 | 15300 |
| 2025-04-29 | 42.98 | $43.83 | 87600 |
| 2025-04-28 | 42.69 | $43.66 | 3300 |
| 2025-04-25 | 42.40 | $43.51 | 8347 |
| 2025-04-24 | 42.10 | $43.25 | 11827 |
| 2025-04-23 | 41.82 | $42.60 | 12800 |
| 2025-04-22 | 41.71 | $42.04 | 4108 |
| 2025-04-21 | 41.75 | $41.24 | 10124 |
| 2025-04-17 | 42.08 | $42.08 | 5318 |
| 2025-04-16 | 42.22 | $42.20 | 12200 |
| 2025-04-15 | 42.37 | $43.07 | 8035 |
| 2025-04-14 | 42.29 | $43.14 | 7800 |
| 2025-04-11 | 42.18 | $43.10 | 16024 |
| 2025-04-10 | 42.08 | $42.62 | 15000 |
| 2025-04-09 | 42.12 | $43.45 | 24518 |
| 2025-04-08 | 41.93 | $40.85 | 18436 |
| 2025-04-07 | 42.54 | $41.04 | 19600 |
| 2025-04-04 | 43.24 | $41.13 | 21630 |
| 2025-04-03 | 44.08 | $43.16 | 8746 |
| 2025-04-02 | 44.47 | $44.89 | 26141 |
| 2025-04-01 | 44.41 | $44.60 | 8400 |
| 2025-03-31 | 44.43 | $44.41 | 10900 |
| 2025-03-28 | 44.53 | $44.27 | 8100 |
| 2025-03-27 | 44.70 | $45.06 | 7016 |
| 2025-03-26 | 44.66 | $45.12 | 6700 |
| 2025-03-25 | 44.60 | $45.60 | 72600 |
| 2025-03-24 | 44.39 | $45.61 | 65600 |
| 2025-03-21 | 44.15 | $44.80 | 10608 |
| 2025-03-20 | 44.11 | $44.67 | 7900 |
| 2025-03-19 | 44.13 | $44.81 | 6117 |
| 2025-03-18 | 44.12 | $44.42 | 11600 |
| 2025-03-17 | 44.26 | $44.95 | 7400 |
| 2025-03-14 | 44.27 | $44.74 | 11900 |
| 2025-03-13 | 44.36 | $43.95 | 66400 |
| 2025-03-12 | 44.75 | $44.46 | 22831 |
| 2025-03-11 | 45.07 | $44.40 | 33600 |
| 2025-03-10 | 45.50 | $44.66 | 8705 |
| 2025-03-07 | 45.96 | $45.82 | 12100 |
| 2025-03-06 | 46.15 | $45.63 | 8002 |
| 2025-03-05 | 46.46 | $46.43 | 16400 |
| 2025-03-04 | 46.60 | $46.01 | 13128 |
| 2025-03-03 | 46.90 | $46.39 | 15800 |
| 2025-02-28 | 47.15 | $47.10 | 11300 |
| 2025-02-27 | 47.24 | $46.47 | 12449 |
| 2025-02-26 | 47.55 | $47.12 | 8200 |
| 2025-02-25 | 47.73 | $47.10 | 13407 |
| 2025-02-24 | 47.95 | $47.28 | 9007 |
| 2025-02-21 | 48.17 | $47.55 | 17519 |
| 2025-02-20 | 48.34 | $48.26 | 10700 |
| 2025-02-19 | 48.32 | $48.45 | 5700 |
| 2025-02-18 | 48.24 | $48.19 | 12900 |
| 2025-02-14 | 48.22 | $48.28 | 9939 |
| 2025-02-13 | 48.16 | $48.32 | 8200 |
| 2025-02-12 | 48.07 | $47.86 | 17921 |
| 2025-02-11 | 48.11 | $48.07 | 13236 |
| 2025-02-10 | 48.08 | $48.09 | 7500 |
| 2025-02-07 | 48.04 | $47.69 | 6100 |
| 2025-02-06 | 48.11 | $48.28 | 15129 |
| 2025-02-05 | 48.01 | $48.11 | 12832 |
| 2025-02-04 | 47.94 | $47.81 | 28045 |
| 2025-02-03 | 47.95 | $47.49 | 8200 |
| 2025-01-31 | 48.06 | $47.81 | 9414 |
| 2025-01-30 | 48.08 | $48.03 | 5800 |
| 2025-01-29 | 48.04 | $47.93 | 17200 |
| 2025-01-28 | 48.01 | $48.10 | 439200 |
| 2025-01-27 | 47.92 | $47.77 | 16100 |
| 2025-01-24 | 47.91 | $48.38 | 11000 |
| 2025-01-23 | 47.70 | $48.50 | 4600 |
| 2025-01-22 | 47.41 | $48.28 | 7907 |
| 2025-01-21 | 47.12 | $48.03 | 42742 |
| 2025-01-17 | 46.85 | $47.63 | 11100 |
| 2025-01-16 | 46.65 | $47.19 | 75800 |
| 2025-01-15 | 46.56 | $47.24 | 50000 |
| 2025-01-14 | 46.43 | $46.43 | 22200 |
| 2025-01-13 | 46.53 | $46.41 | 17000 |
| 2025-01-10 | 46.67 | $46.35 | 22448 |
| 2025-01-08 | 46.87 | $47.00 | 9300 |
| 2025-01-07 | 46.91 | $46.83 | 11010 |
| 2025-01-06 | 47.02 | $47.31 | 13000 |
| 2025-01-03 | 47.00 | $47.13 | 5000 |
| 2025-01-02 | 47.05 | $46.66 | 12000 |
| 2024-12-31 | 47.25 | $46.71 | 3302 |
| 2024-12-30 | 47.49 | $47.01 | 16700 |
| 2024-12-27 | 47.69 | $47.57 | 10008 |
| 2024-12-26 | 47.75 | $48.10 | 7800 |
| 2024-12-24 | 47.66 | $48.09 | 6500 |
| 2024-12-23 | 47.56 | $47.50 | 16821 |
| 2024-12-20 | 47.62 | $47.25 | 75500 |
| 2024-12-19 | 47.77 | $46.95 | 16300 |
| 2024-12-18 | 48.05 | $47.01 | 22800 |
| 2024-12-17 | 48.38 | $48.26 | 21803 |
| 2024-12-16 | 48.37 | $48.33 | 19400 |
| 2024-12-13 | 48.33 | $48.13 | 13636 |
| 2024-12-12 | 48.35 | $48.15 | 12000 |
| 2024-12-11 | 48.36 | $48.34 | 10800 |
| 2024-12-10 | 48.30 | $48.00 | 12600 |
| 2024-12-09 | 48.34 | $48.14 | 9700 |
| 2024-12-06 | 48.33 | $48.37 | 14520 |
| 2024-12-05 | 48.24 | $48.30 | 11900 |
| 2024-12-04 | 48.14 | $48.32 | 67600 |
| 2024-12-03 | 48.02 | $48.13 | 150937 |
| 2024-12-02 | 47.91 | $48.07 | 12014 |
| 2024-11-29 | 47.81 | $48.01 | 3208 |
| 2024-11-27 | 47.69 | $47.68 | 126521 |
| 2024-11-26 | 47.64 | $47.92 | 11400 |
| 2024-11-25 | 47.51 | $47.62 | 25200 |
| 2024-11-22 | 47.44 | $47.47 | 8507 |
| 2024-11-21 | 47.39 | $47.45 | 10704 |
| 2024-11-20 | 47.34 | $47.22 | 13133 |
| 2024-11-19 | 47.35 | $47.16 | 21540 |
| 2024-11-18 | 47.37 | $47.02 | 10901 |
| 2024-11-15 | 47.44 | $46.82 | 15900 |
| 2024-11-14 | 47.58 | $47.44 | 9300 |
| 2024-11-13 | 47.55 | $47.72 | 12700 |
| 2024-11-12 | 47.42 | $47.78 | 17925 |
| 2024-11-11 | 47.24 | $47.87 | 7100 |
| 2024-11-08 | 46.98 | $47.82 | 4900 |
| 2024-11-07 | 46.68 | $47.59 | 13500 |
| 2024-11-06 | 46.39 | $47.17 | 105120 |
| 2024-11-05 | 46.16 | $46.35 | 16540 |
| 2024-11-04 | 46.15 | $45.72 | 32309 |
| 2024-11-01 | 46.33 | $45.80 | 970300 |
| 2024-10-31 | 46.53 | $45.80 | 10614 |
| 2024-10-30 | 46.77 | $46.56 | 27304 |
| 2024-10-29 | 46.83 | $46.72 | 20201 |
| 2024-10-28 | 46.84 | $46.66 | 9600 |
| 2024-10-25 | 46.87 | $46.54 | 6810 |
| 2024-10-24 | 46.94 | $46.62 | 15800 |
| 2024-10-23 | 46.99 | $46.47 | 15200 |
| 2024-10-22 | 47.10 | $46.93 | 19200 |
| 2024-10-21 | 47.08 | $46.97 | 11800 |
| 2024-10-18 | 47.03 | $47.06 | 29100 |
| 2024-10-17 | 46.94 | $46.85 | 20800 |
| 2024-10-16 | 46.89 | $46.91 | 16000 |
| 2024-10-15 | 46.80 | $46.70 | 18300 |
| 2024-10-14 | 46.75 | $47.10 | 14400 |
| 2024-10-11 | 46.56 | $46.76 | 7613 |
| 2024-10-10 | 46.43 | $46.53 | 20500 |
| 2024-10-09 | 46.34 | $46.56 | 8522 |
| 2024-10-08 | 46.21 | $46.26 | 14200 |
| 2024-10-07 | 46.15 | $45.80 | 16201 |
| 2024-10-04 | 46.21 | $46.21 | 7345 |
| 2024-10-03 | 46.15 | $45.88 | 4600 |
| 2024-10-02 | 46.17 | $45.92 | 7324 |
| 2024-10-01 | 46.18 | $45.86 | 16400 |
| 2024-09-30 | 46.21 | $46.20 | 11333 |
| 2024-09-27 | 46.13 | $46.00 | 10538 |
| 2024-09-26 | 46.08 | $46.17 | 13647 |
| 2024-09-25 | 45.97 | $45.95 | 17308 |
| 2024-09-24 | 45.90 | $46.07 | 5000 |
| 2024-09-23 | 45.76 | $45.99 | 8231 |
| 2024-09-20 | 45.62 | $45.84 | 4111 |
| 2024-09-19 | 45.48 | $45.98 | 5900 |
| 2024-09-18 | 45.27 | $45.29 | 6300 |
| 2024-09-17 | 45.23 | $45.34 | 5731 |
| 2024-09-16 | 45.16 | $45.48 | 12410 |
| 2024-09-13 | 45.02 | $45.43 | 12300 |
| 2024-09-12 | 44.87 | $45.20 | 10032 |
| 2024-09-11 | 44.75 | $44.90 | 5900 |
| 2024-09-10 | 44.71 | $44.48 | 6600 |
| 2024-09-09 | 44.78 | $44.38 | 8926 |
| 2024-09-06 | 44.91 | $43.93 | 45000 |
| 2024-09-05 | 45.20 | $44.59 | 10925 |
| 2024-09-04 | 45.34 | $44.78 | 6003 |
| 2024-09-03 | 45.44 | $44.77 | 12200 |
| 2024-08-30 | 45.57 | $45.64 | 17100 |
| 2024-08-29 | 45.43 | $45.19 | 28404 |
| 2024-08-28 | 45.41 | $45.17 | 19100 |
| 2024-08-27 | 45.37 | $45.44 | 15200 |
| 2024-08-26 | 45.24 | $45.35 | 23034 |
| 2024-08-23 | 45.10 | $45.41 | 17600 |
| 2024-08-22 | 44.90 | $44.96 | 2900 |
| 2024-08-21 | 44.79 | $45.35 | 12300 |
| 2024-08-20 | 44.53 | $45.18 | 6800 |
| 2024-08-19 | 44.26 | $45.20 | 3900 |
| 2024-08-16 | 43.92 | $44.82 | 20300 |
| 2024-08-15 | 43.63 | $44.73 | 4015 |
| 2024-08-14 | 43.30 | $44.15 | 14200 |
| 2024-08-13 | 43.10 | $43.93 | 4100 |
| 2024-08-12 | 42.92 | $43.33 | 10000 |
| 2024-08-09 | 42.90 | $43.29 | 10613 |
| 2024-08-08 | 42.89 | $43.26 | 11308 |
| 2024-08-07 | 42.91 | $42.55 | 28143 |
| 2024-08-06 | 43.15 | $42.75 | 23200 |
| 2024-08-05 | 43.40 | $42.72 | 466300 |
| 2024-08-02 | 43.71 | $43.42 | 32700 |
| 2024-08-01 | 43.87 | $43.85 | 5326 |
| 2024-07-31 | 43.93 | $44.27 | 9700 |
| 2024-07-30 | 43.88 | $43.64 | 9700 |
| 2024-07-29 | 44.02 | $43.84 | 9100 |
| 2024-07-26 | 44.12 | $43.78 | 7900 |
| 2024-07-25 | 44.27 | $43.54 | 20744 |
| 2024-07-24 | 44.52 | $43.69 | 17133 |
| 2024-07-23 | 44.78 | $44.47 | 6000 |
| 2024-07-22 | 44.85 | $44.65 | 13200 |
| 2024-07-19 | 44.87 | $44.19 | 1300 |
| 2024-07-18 | 45.03 | $44.42 | 6113 |
| 2024-07-17 | 45.15 | $44.74 | 8700 |
| 2024-07-16 | 45.18 | $45.28 | 11945 |
| 2024-07-15 | 45.04 | $45.00 | 6037 |
| 2024-07-12 | 44.95 | $44.87 | 7418 |
| 2024-07-11 | 44.88 | $44.68 | 4300 |
| 2024-07-10 | 44.83 | $45.09 | 14500 |
| 2024-07-09 | 44.64 | $44.65 | 7500 |
| 2024-07-08 | 44.54 | $44.62 | 10308 |
| 2024-07-05 | 44.41 | $44.65 | 2724 |
| 2024-07-03 | 44.24 | $44.35 | 3900 |
| 2024-07-02 | 44.12 | $44.09 | 9000 |
| 2024-07-01 | 44.05 | $43.85 | 10700 |
| 2024-06-28 | 44.03 | $43.74 | 3700 |
| 2024-06-27 | 44.03 | $43.86 | 5822 |
| 2024-06-26 | 43.98 | $43.87 | 10400 |
| 2024-06-25 | 43.92 | $43.75 | 22641 |
| 2024-06-24 | 43.87 | $43.61 | 7100 |
| 2024-06-21 | 43.85 | $43.70 | 21100 |
| 2024-06-20 | 43.78 | $43.80 | 13332 |
| 2024-06-18 | 43.66 | $43.84 | 25800 |
| 2024-06-17 | 43.49 | $43.69 | 8000 |
| 2024-06-14 | 43.32 | $43.43 | 12600 |
| 2024-06-13 | 43.19 | $43.41 | 4400 |
| 2024-06-12 | 43.04 | $43.26 | 230200 |
| 2024-06-11 | 42.88 | $42.92 | 4200 |
| 2024-06-10 | 42.80 | $42.86 | 5839 |
| 2024-06-07 | 42.71 | $42.75 | 5209 |
| 2024-06-06 | 42.63 | $42.81 | 13133 |
| 2024-06-05 | 42.51 | $42.75 | 1930 |
| 2024-06-04 | 42.37 | $42.25 | 6928 |
| 2024-06-03 | 42.36 | $42.15 | 6600 |
| 2024-05-31 | 42.38 | $42.17 | 13600 |
| 2024-05-30 | 42.38 | $41.89 | 10649 |
| 2024-05-29 | 42.48 | $42.11 | 80932 |
| 2024-05-28 | 42.51 | $42.28 | 14330 |
| 2024-05-24 | 42.50 | $42.24 | 8416 |
| 2024-05-23 | 42.48 | $42.13 | 7019 |
| 2024-05-22 | 42.49 | $42.37 | 5828 |
| 2024-05-21 | 42.42 | $42.47 | 2635 |
| 2024-05-20 | 42.30 | $42.35 | 5112 |
| 2024-05-17 | 42.18 | $42.31 | 4930 |
| 2024-05-16 | 42.03 | $42.30 | 7000 |
| 2024-05-15 | 41.86 | $42.32 | 11100 |
| 2024-05-14 | 41.63 | $41.89 | 6724 |
| 2024-05-13 | 41.48 | $41.73 | 2400 |
| 2024-05-10 | 41.35 | $41.79 | 3217 |
| 2024-05-09 | 41.17 | $41.66 | 5436 |
| 2024-05-08 | 40.99 | $41.50 | 5140 |
| 2024-05-07 | 40.83 | $41.55 | 14800 |
| 2024-05-06 | 40.61 | $41.37 | 16900 |
| 2024-05-03 | 40.40 | $40.99 | 145141 |
| 2024-05-02 | 40.27 | $40.45 | 10600 |
| 2024-05-01 | 40.29 | $40.26 | 9805 |
| 2024-04-30 | 40.37 | $40.41 | 4000 |
| 2024-04-29 | 40.44 | $40.93 | 5913 |
| 2024-04-26 | 40.35 | $40.88 | 3110 |
| 2024-04-25 | 40.28 | $40.49 | 4248 |
| 2024-04-24 | 40.31 | $40.75 | 5800 |
| 2024-04-23 | 40.28 | $40.65 | 3000 |
| 2024-04-22 | 40.28 | $40.23 | 6000 |
| 2024-04-19 | 40.41 | $39.98 | 5600 |
| 2024-04-18 | 40.67 | $40.29 | 6800 |
| 2024-04-17 | 40.89 | $40.45 | 6700 |
| 2024-04-16 | 41.10 | $40.67 | 11818 |
| 2024-04-15 | 41.30 | $40.76 | 13032 |
| 2024-04-12 | 41.52 | $41.19 | 7622 |
| 2024-04-11 | 41.65 | $41.69 | 5621 |
| 2024-04-10 | 41.64 | $41.41 | 16600 |
| 2024-04-09 | 41.72 | $41.67 | 3108 |
| 2024-04-08 | 41.74 | $41.67 | 5012 |
| 2024-04-05 | 41.76 | $41.75 | 9100 |
| 2024-04-04 | 41.75 | $41.28 | 3827 |
| 2024-04-03 | 41.89 | $41.66 | 4600 |
| 2024-04-02 | 41.94 | $41.64 | 16731 |
| 2024-04-01 | 41.99 | $41.92 | 4503 |
| 2024-03-28 | 41.97 | $41.99 | 5500 |
| 2024-03-27 | 41.91 | $41.94 | 6544 |
| 2024-03-26 | 41.85 | $41.64 | 6044 |
| 2024-03-25 | 41.87 | $41.79 | 1200 |
| 2024-03-22 | 41.84 | $41.92 | 7400 |
| 2024-03-21 | 41.76 | $42.00 | 20000 |
| 2024-03-20 | 41.62 | $41.83 | 6600 |
| 2024-03-19 | 41.51 | $41.58 | 2918 |
| 2024-03-18 | 41.44 | $41.34 | 4639 |
| 2024-03-15 | 41.43 | $41.09 | 8645 |
| 2024-03-14 | 41.50 | $41.40 | 10100 |
| 2024-03-13 | 41.47 | $41.47 | 4212 |
| 2024-03-12 | 41.41 | $41.56 | 10902 |
| 2024-03-11 | 41.30 | $41.08 | 5328 |
| 2024-03-08 | 41.31 | $41.19 | 28739 |
| 2024-03-07 | 41.29 | $41.42 | 18200 |
| 2024-03-06 | 41.18 | $41.05 | 4200 |
| 2024-03-05 | 41.15 | $40.82 | 7000 |
| 2024-03-04 | 41.19 | $41.22 | 20135 |
| 2024-03-01 | 41.10 | $41.27 | 28800 |
| 2024-02-29 | 40.97 | $40.95 | 39727 |
| 2024-02-28 | 40.90 | $40.75 | 15400 |
| 2024-02-27 | 40.88 | $40.82 | 11700 |
| 2024-02-26 | 40.82 | $40.83 | 14624 |
| 2024-02-23 | 40.74 | $40.99 | 9300 |
| 2024-02-22 | 40.59 | $40.97 | 28500 |
| 2024-02-21 | 40.39 | $40.15 | 18400 |
| 2024-02-20 | 40.42 | $40.04 | 13900 |
| 2024-02-16 | 40.47 | $40.30 | 8321 |
| 2024-02-15 | 40.45 | $40.44 | 10402 |
| 2024-02-14 | 40.37 | $40.25 | 5100 |
| 2024-02-13 | 40.32 | $39.93 | 38700 |
| 2024-02-12 | 40.36 | $40.36 | 25045 |
| 2024-02-09 | 40.27 | $40.43 | 8521 |
| 2024-02-08 | 40.12 | $40.21 | 28000 |
| 2024-02-07 | 40.00 | $40.14 | 12800 |
| 2024-02-06 | 39.87 | $39.85 | 28600 |
| 2024-02-05 | 39.80 | $39.87 | 25114 |
| 2024-02-02 | 39.70 | $39.99 | 8815 |
| 2024-02-01 | 39.53 | $39.53 | 7311 |
| 2024-01-31 | 39.46 | $39.13 | 6133 |
| 2024-01-30 | 39.50 | $39.61 | 11900 |
| 2024-01-29 | 39.39 | $39.64 | 7627 |
| 2024-01-26 | 39.24 | $39.37 | 6019 |
| 2024-01-25 | 39.14 | $39.36 | 6229 |
| 2024-01-24 | 39.01 | $39.21 | 19735 |
| 2024-01-23 | 38.90 | $39.15 | 11603 |
| 2024-01-22 | 38.78 | $39.07 | 16700 |
| 2024-01-19 | 38.65 | $38.99 | 8326 |
| 2024-01-18 | 38.51 | $38.61 | 83429 |
| 2024-01-17 | 38.47 | $38.29 | 4811 |
| 2024-01-16 | 38.51 | $38.42 | 7200 |
| 2024-01-12 | 38.52 | $38.63 | 11600 |
| 2024-01-11 | 38.45 | $38.53 | 2646 |
| 2024-01-10 | 38.41 | $38.49 | 8503 |
| 2024-01-09 | 38.36 | $38.37 | 7948 |
| 2024-01-08 | 38.33 | $38.37 | 7302 |
| 2024-01-05 | 38.30 | $37.90 | 7921 |
| 2024-01-04 | 38.40 | $37.88 | 10834 |
| 2024-01-03 | 38.53 | $38.00 | 44422 |
| 2024-01-02 | 38.64 | $38.27 | 43200 |
| 2023-12-29 | 38.69 | $38.44 | 8800 |
| 2023-12-28 | 38.68 | $38.55 | 7200 |
| 2023-12-27 | 38.63 | $38.48 | 14500 |
| 2023-12-26 | 38.59 | $38.52 | 10122 |
| 2023-12-22 | 38.51 | $38.38 | 6500 |
| 2023-12-21 | 38.45 | $38.35 | 3200 |
| 2023-12-20 | 38.37 | $37.99 | 11608 |
| 2023-12-19 | 38.39 | $38.52 | 5032 |
| 2023-12-18 | 38.23 | $38.34 | 5838 |
| 2023-12-15 | 38.09 | $38.18 | 6400 |
| 2023-12-14 | 37.95 | $38.12 | 10400 |
| 2023-12-13 | 37.80 | $38.09 | 10700 |
| 2023-12-12 | 37.62 | $37.67 | 6222 |
| 2023-12-11 | 37.52 | $37.44 | 2745 |
| 2023-12-08 | 37.47 | $37.31 | 16000 |
| 2023-12-07 | 37.43 | $37.20 | 11900 |
| 2023-12-06 | 37.42 | $36.98 | 5744 |
| 2023-12-05 | 37.47 | $37.07 | 14800 |
| 2023-12-04 | 37.50 | $37.12 | 7700 |
| 2023-12-01 | 37.50 | $37.27 | 2700 |
| 2023-11-30 | 37.45 | $37.13 | 4922 |
| 2023-11-29 | 37.42 | $37.01 | 11848 |
| 2023-11-28 | 37.42 | $37.07 | 3621 |
| 2023-11-27 | 37.38 | $37.06 | 43500 |
| 2023-11-24 | 37.32 | $37.14 | 4514 |
| 2023-11-22 | 37.22 | $37.13 | 39144 |
| 2023-11-21 | 37.09 | $37.06 | 12406 |
| 2023-11-20 | 36.94 | $37.09 | 6700 |
| 2023-11-17 | 36.74 | $36.83 | 6928 |
| 2023-11-16 | 36.56 | $36.84 | 18346 |
| 2023-11-15 | 36.34 | $36.75 | 33900 |
| 2023-11-14 | 36.09 | $36.66 | 9811 |
| 2023-11-13 | 35.80 | $36.05 | 9421 |
| 2023-11-10 | 35.65 | $36.09 | 18329 |
| 2023-11-09 | 35.44 | $35.53 | 20700 |
| 2023-11-08 | 35.36 | $35.76 | 58448 |
| 2023-11-07 | 35.19 | $35.70 | 21519 |
| 2023-11-06 | 35.00 | $35.64 | 11334 |
| 2023-11-03 | 34.78 | $35.57 | 74300 |
| 2023-11-02 | 34.55 | $35.38 | 21036 |
| 2023-11-01 | 34.33 | $34.81 | 20800 |
| 2023-10-31 | 34.24 | $34.42 | 12100 |
| 2023-10-30 | 34.27 | $34.31 | 29338 |
| 2023-10-27 | 34.34 | $33.92 | 20900 |
| 2023-10-26 | 34.56 | $34.07 | 17438 |
| 2023-10-25 | 34.79 | $34.39 | 64723 |
| 2023-10-24 | 34.97 | $34.83 | 36625 |
| 2023-10-23 | 35.05 | $34.66 | 23000 |
| 2023-10-20 | 35.21 | $34.79 | 24600 |
| 2023-10-19 | 35.36 | $35.18 | 17646 |
| 2023-10-18 | 35.43 | $35.41 | 57848 |
| 2023-10-17 | 35.44 | $35.76 | 25001 |
| 2023-10-16 | 35.34 | $35.79 | 18511 |
| 2023-10-13 | 35.21 | $35.46 | 16900 |
| 2023-10-12 | 35.17 | $35.52 | 17000 |
| 2023-10-11 | 35.09 | $35.67 | 16326 |
| 2023-10-10 | 34.96 | $35.57 | 17700 |
| 2023-10-09 | 34.83 | $35.43 | 26533 |
| 2023-10-06 | 34.73 | $35.19 | 24800 |
| 2023-10-05 | 34.69 | $34.79 | 16423 |
| 2023-10-04 | 34.78 | $34.89 | 54800 |
| 2023-10-03 | 34.87 | $34.68 | 10435 |
| 2023-10-02 | 35.04 | $35.12 | 63900 |
| 2023-09-29 | 35.13 | $35.05 | 20144 |
| 2023-09-28 | 35.26 | $35.15 | 27600 |
| 2023-09-27 | 35.40 | $35.02 | 13500 |
| 2023-09-26 | 35.61 | $35.18 | 14322 |
| 2023-09-25 | 35.83 | $35.56 | 13400 |
| 2023-09-22 | 35.97 | $35.45 | 28700 |
| 2023-09-21 | 36.19 | $35.57 | 55000 |
| 2023-09-20 | 36.42 | $36.10 | 24249 |
| 2023-09-19 | 36.53 | $36.36 | 17100 |
| 2023-09-18 | 36.59 | $36.46 | 22500 |
| 2023-09-15 | 36.62 | $36.46 | 23600 |
| 2023-09-14 | 36.66 | $36.89 | 18600 |
| 2023-09-13 | 36.57 | $36.59 | 13635 |
| 2023-09-12 | 36.56 | $36.53 | 30438 |
| 2023-09-11 | 36.56 | $36.67 | 29544 |
| 2023-09-08 | 36.52 | $36.45 | 11900 |
| 2023-09-07 | 36.53 | $36.45 | 8811 |
| 2023-09-06 | 36.56 | $36.49 | 15800 |
| 2023-09-05 | 36.57 | $36.73 | 3800 |
| 2023-09-01 | 36.51 | $36.91 | 11832 |
| 2023-08-31 | 36.38 | $36.82 | 42033 |
| 2023-08-30 | 36.25 | $36.88 | 5814 |
| 2023-08-29 | 36.07 | $36.73 | 23340 |
| 2023-08-28 | 35.90 | $36.23 | 14807 |
| 2023-08-25 | 35.86 | $36.08 | 7900 |
| 2023-08-24 | 35.87 | $35.87 | 26615 |
| 2023-08-23 | 35.94 | $36.25 | 4121 |
| 2023-08-22 | 35.92 | $35.95 | 11226 |
| 2023-08-21 | 35.99 | $36.04 | 7914 |
| 2023-08-18 | 36.05 | $35.82 | 50436 |
| 2023-08-17 | 36.21 | $35.92 | 16800 |
| 2023-08-16 | 36.36 | $36.07 | 48028 |
| 2023-08-15 | 36.51 | $36.27 | 29506 |
| 2023-08-14 | 36.62 | $36.63 | 47724 |
| 2023-08-11 | 36.65 | $36.44 | 239902 |
| 2023-08-10 | 36.74 | $36.54 | 57600 |
| 2023-08-09 | 36.83 | $36.51 | 73300 |
| 2023-08-08 | 36.94 | $36.69 | 146704 |
| 2023-08-07 | 37.01 | $36.83 | 24316 |
| 2023-08-04 | 37.06 | $36.55 | 75500 |
| 2023-08-03 | 37.20 | $36.76 | 39132 |
| 2023-08-02 | 37.30 | $36.83 | 71800 |
| 2023-08-01 | 37.39 | $37.32 | 46400 |
| 2023-07-31 | 37.35 | $37.36 | 55500 |
| 2023-07-28 | 37.28 | $37.31 | 214000 |
| 2023-07-27 | 37.20 | $36.94 | 33204 |
| 2023-07-26 | 37.21 | $37.16 | 54300 |
| 2023-07-25 | 37.16 | $37.22 | 17727 |
| 2023-07-24 | 37.06 | $37.07 | 62400 |
| 2023-07-21 | 36.99 | $36.94 | 27328 |
| 2023-07-20 | 36.94 | $36.87 | 44500 |
| 2023-07-19 | 36.89 | $37.09 | 17300 |
| 2023-07-18 | 36.75 | $37.00 | 101400 |
| 2023-07-17 | 36.61 | $36.77 | 15110 |
| 2023-07-14 | 36.51 | $36.66 | 8647 |
| 2023-07-13 | 36.41 | $36.66 | 16700 |
| 2023-07-12 | 36.29 | $36.37 | 9107 |
| 2023-07-11 | 36.23 | $36.14 | 8923 |
| 2023-07-10 | 36.23 | $36.01 | 12805 |
| 2023-07-07 | 36.26 | $35.94 | 4200 |
| 2023-07-06 | 36.32 | $36.08 | 14700 |
| 2023-07-05 | 36.34 | $36.39 | 5228 |
| 2023-07-03 | 36.27 | $36.39 | 3500 |
| 2023-06-30 | 36.17 | $36.42 | 6116 |
| 2023-06-29 | 36.04 | $35.96 | 5118 |
| 2023-06-28 | 36.02 | $35.86 | 8724 |
| 2023-06-27 | 36.02 | $35.93 | 9000 |
| 2023-06-26 | 36.00 | $35.62 | 26600 |
| 2023-06-23 | 36.07 | $35.73 | 15306 |
| 2023-06-22 | 36.11 | $35.99 | 3700 |
| 2023-06-21 | 36.07 | $35.83 | 12800 |
| 2023-06-20 | 36.07 | $35.95 | 20800 |
| 2023-06-16 | 36.03 | $36.16 | 17300 |
| 2023-06-15 | 35.90 | $36.23 | 13500 |
| 2023-06-14 | 35.72 | $35.89 | 14000 |
| 2023-06-13 | 35.60 | $35.87 | 6800 |
| 2023-06-12 | 35.45 | $35.66 | 17919 |
| 2023-06-09 | 35.34 | $35.40 | 14700 |
| 2023-06-08 | 35.28 | $35.40 | 3600 |
| 2023-06-07 | 35.21 | $35.23 | 29200 |
| 2023-06-06 | 35.17 | $35.38 | 161740 |
| 2023-06-05 | 35.07 | $35.36 | 20175 |
| 2023-06-02 | 34.96 | $35.36 | 31000 |
| 2023-06-01 | 34.82 | $34.96 | 61119 |
| 2023-05-31 | 34.78 | $34.72 | 189900 |
| 2023-05-30 | 34.80 | $34.91 | 6800 |
| 2023-05-26 | 34.76 | $34.91 | 5007 |
| 2023-05-25 | 34.72 | $34.60 | 9646 |
| 2023-05-24 | 34.77 | $34.50 | 27000 |
| 2023-05-23 | 34.86 | $34.71 | 27720 |
| 2023-05-22 | 34.91 | $35.03 | 6520 |
| 2023-05-19 | 34.86 | $35.04 | 31918 |
| 2023-05-18 | 34.80 | $35.05 | 52646 |
| 2023-05-17 | 34.71 | $34.80 | 23000 |
| 2023-05-16 | 34.69 | $34.55 | 86520 |
| 2023-05-15 | 34.75 | $34.75 | 18227 |
| 2023-05-12 | 34.75 | $34.74 | 6100 |
| 2023-05-11 | 34.76 | $34.75 | 12900 |
| 2023-05-10 | 34.77 | $34.85 | 23448 |
| 2023-05-09 | 34.74 | $34.73 | 67500 |
| 2023-05-08 | 34.75 | $34.80 | 60300 |
| 2023-05-05 | 34.74 | $34.75 | 11749 |
| 2023-05-04 | 34.73 | $34.35 | 20549 |
| 2023-05-03 | 34.86 | $34.55 | 40600 |
| 2023-05-02 | 34.94 | $34.73 | 94213 |
| 2023-05-01 | 34.99 | $35.03 | 35700 |
| 2023-04-28 | 34.95 | $35.05 | 19000 |
| 2023-04-27 | 34.89 | $34.79 | 45200 |
| 2023-04-26 | 34.90 | $34.38 | 227400 |
| 2023-04-25 | 35.03 | $34.59 | 49300 |
| 2023-04-24 | 35.13 | $34.93 | 39301 |
| 2023-04-21 | 35.13 | $34.92 | 116300 |
| 2023-04-20 | 35.13 | $34.90 | 11312 |
| 2023-04-19 | 35.14 | $35.03 | 6500 |
| 2023-04-18 | 35.10 | $35.08 | 28106 |
| 2023-04-17 | 35.03 | $35.01 | 132100 |
| 2023-04-14 | 34.96 | $34.95 | 530916 |
| 2023-04-13 | 34.89 | $35.00 | 22632 |
| 2023-04-12 | 34.79 | $34.60 | 11231 |
| 2023-04-11 | 34.78 | $34.74 | 8100 |
| 2023-04-10 | 34.72 | $34.78 | 9600 |
| 2023-04-06 | 34.63 | $34.70 | 10900 |
| 2023-04-05 | 34.55 | $34.63 | 11520 |
| 2023-04-04 | 34.46 | $34.69 | 10333 |
| 2023-04-03 | 34.34 | $34.87 | 23831 |
| 2023-03-31 | 34.13 | $34.60 | 23107 |
| 2023-03-30 | 33.95 | $34.21 | 20032 |
| 2023-03-29 | 33.86 | $34.02 | 46300 |
| 2023-03-28 | 33.81 | $33.74 | 9619 |
| 2023-03-27 | 33.84 | $33.92 | 6600 |
| 2023-03-24 | 33.82 | $33.91 | 10500 |
| 2023-03-23 | 33.79 | $33.83 | 11710 |
| 2023-03-22 | 33.79 | $33.74 | 10930 |
| 2023-03-21 | 33.82 | $34.20 | 9835 |
| 2023-03-20 | 33.71 | $33.96 | 55900 |
| 2023-03-17 | 33.66 | $33.81 | 11609 |
| 2023-03-16 | 33.64 | $33.83 | 42033 |
| 2023-03-15 | 33.62 | $33.79 | 6443 |
| 2023-03-14 | 33.60 | $33.84 | 7600 |
| 2023-03-13 | 33.57 | $33.57 | 27801 |
| 2023-03-10 | 33.63 | $33.52 | 17802 |
| 2023-03-09 | 33.71 | $33.71 | 12309 |
| 2023-03-08 | 33.76 | $33.79 | 59400 |
| 2023-03-07 | 33.79 | $33.86 | 27433 |
| 2023-03-06 | 33.81 | $34.09 | 20100 |
| 2023-03-03 | 33.77 | $34.04 | 47300 |
| 2023-03-02 | 33.74 | $33.73 | 48200 |
| 2023-03-01 | 33.80 | $33.62 | 31100 |
| 2023-02-28 | 33.91 | $33.68 | 12900 |
| 2023-02-27 | 34.03 | $33.80 | 17000 |
| 2023-02-24 | 34.15 | $33.75 | 13234 |
| 2023-02-23 | 34.30 | $33.97 | 23544 |
| 2023-02-22 | 34.42 | $33.97 | 30000 |
| 2023-02-21 | 34.57 | $34.00 | 36200 |
| 2023-02-17 | 34.73 | $34.38 | 29300 |
| 2023-02-16 | 34.81 | $34.46 | 10700 |
| 2023-02-15 | 34.88 | $34.69 | 19000 |
| 2023-02-14 | 34.89 | $34.63 | 17800 |
| 2023-02-13 | 34.91 | $34.78 | 27400 |
| 2023-02-10 | 34.89 | $34.67 | 1.0M |
| 2023-02-09 | 34.89 | $34.62 | 12026 |
| 2023-02-08 | 34.90 | $34.71 | 36107 |
| 2023-02-07 | 34.88 | $34.93 | 10400 |
| 2023-02-06 | 34.79 | $34.71 | 5639 |
| 2023-02-03 | 34.73 | $34.80 | 22800 |
| 2023-02-02 | 34.63 | $34.96 | 130500 |
| 2023-02-01 | 34.46 | $34.76 | 16907 |
| 2023-01-31 | 34.31 | $34.46 | 20300 |
| 2023-01-30 | 34.21 | $34.13 | 42102 |
| 2023-01-27 | 34.20 | $34.48 | 11300 |
| 2023-01-26 | 34.07 | $34.53 | 28002 |
| 2023-01-25 | 33.89 | $34.04 | 12308 |
| 2023-01-24 | 33.84 | $34.10 | 112700 |
| 2023-01-23 | 33.75 | $34.09 | 34610 |
| 2023-01-20 | 33.65 | $33.83 | 6000 |
| 2023-01-19 | 33.61 | $33.44 | 5505 |
| 2023-01-18 | 33.68 | $33.69 | 61132 |
| 2023-01-17 | 33.70 | $34.00 | 20500 |
| 2023-01-13 | 33.62 | $34.05 | 47300 |
| 2023-01-12 | 33.51 | $33.99 | 19400 |
| 2023-01-11 | 33.41 | $33.95 | 36300 |
| 2023-01-10 | 33.29 | $33.65 | 28737 |
| 2023-01-09 | 33.26 | $33.58 | 27525 |
| 2023-01-06 | 33.24 | $33.65 | 11118 |
| 2023-01-05 | 33.21 | $33.17 | 23623 |
| 2023-01-04 | 33.32 | $33.40 | 34127 |
| 2023-01-03 | 33.40 | $33.50 | 27800 |
| 2022-12-30 | 33.47 | $33.59 | 29700 |
| 2022-12-29 | 33.54 | $33.64 | 18800 |
| 2022-12-28 | 33.60 | $33.45 | 40400 |
| 2022-12-27 | 33.75 | $33.69 | 181449 |
| 2022-12-23 | 33.87 | $33.90 | 45545 |
| 2022-12-22 | 33.95 | $33.83 | 23200 |
| 2022-12-21 | 34.07 | $34.01 | 26200 |
| 2022-12-20 | 34.17 | $33.83 | 54600 |
| 2022-12-19 | 34.35 | $33.87 | 29432 |
| 2022-12-16 | 34.56 | $34.08 | 36900 |
| 2022-12-15 | 34.75 | $34.30 | 179722 |
| 2022-12-14 | 34.91 | $34.76 | 17632 |
| 2022-12-13 | 34.97 | $34.90 | 15110 |
| 2022-12-12 | 34.99 | $34.92 | 26034 |
| 2022-12-09 | 35.01 | $34.70 | 18100 |
| 2022-12-08 | 35.10 | $34.89 | 26000 |
| 2022-12-07 | 35.15 | $34.71 | 58011 |
| 2022-12-06 | 35.27 | $34.76 | 99800 |
| 2022-12-05 | 35.39 | $35.02 | 97200 |
| 2022-12-02 | 35.46 | $35.35 | 207547 |
| 2022-12-01 | 35.42 | $35.49 | 103612 |
| 2022-11-30 | 35.34 | $35.44 | 47500 |
| 2022-11-29 | 35.24 | $34.83 | 39700 |
| 2022-11-28 | 35.31 | $34.92 | 26018 |
| 2022-11-25 | 35.36 | $35.32 | 7200 |
| 2022-11-23 | 35.29 | $35.35 | 47600 |
| 2022-11-22 | 35.19 | $35.16 | 43100 |
| 2022-11-21 | 35.12 | $34.84 | 89100 |
| 2022-11-18 | 35.14 | $34.98 | 57928 |
| 2022-11-17 | 35.11 | $34.92 | 14800 |
| 2022-11-16 | 35.08 | $35.04 | 24200 |
| 2022-11-15 | 35.01 | $35.19 | 46715 |
| 2022-11-14 | 34.86 | $35.02 | 141100 |
| 2022-11-11 | 34.74 | $35.16 | 135838 |
| 2022-11-10 | 34.53 | $35.09 | 289924 |
| 2022-11-09 | 34.31 | $33.89 | 41500 |
| 2022-11-08 | 34.41 | $34.34 | 59926 |
| 2022-11-07 | 34.39 | $34.14 | 69647 |
| 2022-11-04 | 34.42 | $33.91 | 13144 |
| 2022-11-03 | 34.53 | $33.70 | 29300 |
| 2022-11-02 | 34.73 | $34.13 | 15344 |
| 2022-11-01 | 34.83 | $34.58 | 10900 |
| 2022-10-31 | 34.80 | $34.77 | 9400 |
| 2022-10-28 | 34.70 | $35.01 | 13000 |
| 2022-10-27 | 34.50 | $34.71 | 24118 |
| 2022-10-26 | 34.35 | $34.69 | 25500 |
| 2022-10-25 | 34.16 | $34.89 | 19200 |
| 2022-10-24 | 33.87 | $34.36 | 12000 |
| 2022-10-21 | 33.69 | $34.05 | 9100 |
| 2022-10-20 | 33.56 | $33.73 | 9300 |
| 2022-10-19 | 33.50 | $33.96 | 15413 |
| 2022-10-18 | 33.37 | $34.01 | 11116 |
| 2022-10-17 | 33.19 | $33.76 | 12600 |
| 2022-10-14 | 33.06 | $33.42 | 11900 |
| 2022-10-13 | 33.02 | $33.17 | 33840 |
| 2022-10-12 | 33.05 | $33.14 | 25844 |
| 2022-10-11 | 33.11 | $33.24 | 9700 |
| 2022-10-10 | 33.16 | $33.26 | 58700 |
| 2022-10-07 | 33.21 | $33.34 | 21125 |
| 2022-10-06 | 33.27 | $33.73 | 67540 |
| 2022-10-05 | 33.22 | $33.86 | 50100 |
| 2022-10-04 | 33.13 | $34.06 | 63100 |
| 2022-10-03 | 32.97 | $33.37 | 19139 |
| 2022-09-30 | 33.00 | $33.32 | 123127 |
| 2022-09-29 | 33.07 | $33.44 | 64500 |
| 2022-09-28 | 33.13 | $33.56 | 20217 |
| 2022-09-27 | 33.18 | $33.34 | 25800 |
| 2022-09-26 | 33.32 | $33.27 | 31906 |
| 2022-09-23 | 33.53 | $33.44 | 74435 |
| 2022-09-22 | 33.75 | $33.47 | 49200 |
| 2022-09-21 | 34.02 | $33.71 | 96700 |
| 2022-09-20 | 34.28 | $34.21 | 31200 |
| 2022-09-19 | 34.45 | $34.43 | 19243 |
| 2022-09-16 | 34.60 | $34.36 | 16300 |
| 2022-09-15 | 34.81 | $34.54 | 21800 |
| 2022-09-14 | 35.02 | $34.92 | 23649 |
| 2022-09-13 | 35.17 | $34.88 | 28821 |
| 2022-09-12 | 35.36 | $36.09 | 12400 |
| 2022-09-09 | 35.23 | $35.74 | 35325 |
| 2022-09-08 | 35.18 | $35.43 | 15841 |
| 2022-09-07 | 35.22 | $35.27 | 22000 |
| 2022-09-06 | 35.34 | $35.01 | 27300 |
| 2022-09-02 | 35.57 | $35.03 | 8823 |
| 2022-09-01 | 35.85 | $35.27 | 17617 |
| 2022-08-31 | 36.12 | $35.36 | 25034 |
| 2022-08-30 | 36.42 | $35.60 | 25637 |
| 2022-08-29 | 36.71 | $35.92 | 23335 |
| 2022-08-26 | 36.97 | $36.13 | 16413 |
| 2022-08-25 | 37.21 | $36.88 | 11619 |
| 2022-08-24 | 37.27 | $36.57 | 5100 |
| 2022-08-23 | 37.42 | $36.59 | 8000 |
| 2022-08-22 | 37.60 | $36.70 | 29300 |
| 2022-08-19 | 37.78 | $37.13 | 16300 |
| 2022-08-18 | 37.84 | $37.50 | 16941 |
| 2022-08-17 | 37.79 | $37.46 | 13700 |
| 2022-08-16 | 37.73 | $37.67 | 13600 |
| 2022-08-15 | 37.58 | $37.61 | 20934 |
| 2022-08-12 | 37.41 | $37.61 | 13000 |
| 2022-08-11 | 37.18 | $37.07 | 11100 |
| 2022-08-10 | 37.07 | $37.04 | 13149 |
| 2022-08-09 | 36.93 | $36.51 | 13939 |
| 2022-08-08 | 36.92 | $36.66 | 10900 |
| 2022-08-05 | 36.85 | $36.65 | 15200 |
| 2022-08-04 | 36.76 | $36.77 | 93809 |
| 2022-08-03 | 36.60 | $36.75 | 9313 |
| 2022-08-02 | 36.40 | $36.41 | 8622 |
| 2022-08-01 | 36.26 | $36.57 | 9100 |
| 2022-07-29 | 36.03 | $36.68 | 11637 |
| 2022-07-28 | 35.71 | $36.17 | 42900 |
| 2022-07-27 | 35.47 | $35.80 | 20742 |
| 2022-07-26 | 35.30 | $35.04 | 15200 |
| 2022-07-25 | 35.32 | $35.41 | 12300 |
| 2022-07-22 | 35.24 | $35.36 | 112634 |
| 2022-07-21 | 35.14 | $35.74 | 20225 |
| 2022-07-20 | 34.91 | $35.47 | 17700 |
| 2022-07-19 | 34.71 | $35.24 | 10100 |
| 2022-07-18 | 34.55 | $34.49 | 22500 |
| 2022-07-15 | 34.59 | $34.79 | 14100 |
| 2022-07-14 | 34.55 | $34.36 | 30800 |
| 2022-07-13 | 34.63 | $34.45 | 32900 |
| 2022-07-12 | 34.72 | $34.59 | 140400 |
| 2022-07-11 | 34.78 | $34.89 | 19100 |
| 2022-07-08 | 34.76 | $35.22 | 9803 |
| 2022-07-07 | 34.64 | $35.28 | 16000 |
| 2022-07-06 | 34.48 | $34.84 | 14918 |
| 2022-07-05 | 34.43 | $34.71 | 14024 |
| 2022-07-01 | 34.42 | $34.70 | 7400 |
| 2022-06-30 | 34.42 | $34.52 | 51049 |
| 2022-06-29 | 34.48 | $34.74 | 28800 |
| 2022-06-28 | 34.50 | $34.78 | 17000 |
| 2022-06-27 | 34.52 | $35.38 | 21622 |
| 2022-06-24 | 34.37 | $35.57 | 14143 |
| 2022-06-23 | 34.14 | $34.58 | 14600 |
| 2022-06-22 | 34.18 | $34.27 | 63700 |
| 2022-06-21 | 34.35 | $34.38 | 97046 |
| 2022-06-17 | 34.53 | $33.76 | 34300 |
| 2022-06-16 | 34.97 | $33.97 | 15100 |
| 2022-06-15 | 35.44 | $34.62 | 208335 |
| 2022-06-14 | 35.83 | $34.49 | 94900 |
| 2022-06-13 | 36.35 | $34.90 | 24400 |
| 2022-06-10 | 36.86 | $35.61 | 15100 |
| 2022-06-09 | 37.26 | $36.60 | 19600 |
| 2022-06-08 | 37.43 | $37.31 | 30240 |
| 2022-06-07 | 37.41 | $37.76 | 37542 |
| 2022-06-06 | 37.25 | $37.55 | 41139 |
| 2022-06-03 | 37.12 | $37.43 | 27700 |
| 2022-06-02 | 36.99 | $37.92 | 49321 |
| 2022-06-01 | 36.69 | $37.24 | 94049 |
| 2022-05-31 | 36.55 | $37.51 | 58742 |
| 2022-05-27 | 36.29 | $37.89 | 25611 |
| 2022-05-26 | 35.86 | $36.97 | 41834 |
| 2022-05-25 | 35.65 | $36.23 | 37424 |
| 2022-05-24 | 35.63 | $36.04 | 108600 |
| 2022-05-23 | 35.69 | $36.23 | 17631 |
| 2022-05-20 | 35.72 | $35.78 | 16500 |
| 2022-05-19 | 35.91 | $35.73 | 29900 |
| 2022-05-18 | 36.18 | $35.99 | 34401 |
| 2022-05-17 | 36.44 | $37.23 | 35709 |
| 2022-05-16 | 36.37 | $36.71 | 57000 |
| 2022-05-13 | 36.48 | $36.94 | 91700 |
| 2022-05-12 | 36.55 | $36.35 | 32900 |
| 2022-05-11 | 36.85 | $36.46 | 153900 |
| 2022-05-10 | 37.18 | $36.84 | 27200 |
| 2022-05-09 | 37.49 | $36.84 | 54548 |
| 2022-05-06 | 37.87 | $37.68 | 106200 |
| 2022-05-05 | 38.09 | $37.94 | 69200 |
| 2022-05-04 | 38.28 | $39.02 | 126141 |
| 2022-05-03 | 38.18 | $38.13 | 36400 |
| 2022-05-02 | 38.36 | $38.11 | 55918 |
| 2022-04-29 | 38.58 | $38.22 | 35700 |
| 2022-04-28 | 38.84 | $39.12 | 15200 |
| 2022-04-27 | 38.87 | $38.51 | 39041 |
| 2022-04-26 | 39.11 | $38.43 | 31200 |
| 2022-04-25 | 39.44 | $38.96 | 44900 |
| 2022-04-22 | 39.67 | $38.93 | 39900 |
| 2022-04-21 | 39.98 | $39.63 | 30400 |
| 2022-04-20 | 40.12 | $40.19 | 34000 |
| 2022-04-19 | 40.13 | $40.18 | 24100 |
| 2022-04-18 | 40.14 | $39.74 | 30400 |
| 2022-04-14 | 40.30 | $39.84 | 31900 |
| 2022-04-13 | 40.46 | $40.15 | 20000 |
| 2022-04-12 | 40.56 | $39.87 | 26332 |
| 2022-04-11 | 40.77 | $40.05 | 21500 |
| 2022-04-08 | 40.96 | $40.49 | 44827 |
| 2022-04-07 | 41.05 | $40.55 | 70923 |
| 2022-04-06 | 41.14 | $40.38 | 27100 |
| 2022-04-05 | 41.30 | $40.76 | 10300 |
| 2022-04-04 | 41.36 | $41.15 | 27036 |
| 2022-04-01 | 41.31 | $40.92 | 28200 |
| 2022-03-31 | 41.30 | $40.94 | 17300 |
| 2022-03-30 | 41.29 | $41.43 | 14500 |
| 2022-03-29 | 41.11 | $41.59 | 29841 |
| 2022-03-28 | 40.83 | $41.15 | 18013 |
| 2022-03-25 | 40.62 | $40.96 | 13449 |
| 2022-03-24 | 40.42 | $40.83 | 11341 |
| 2022-03-23 | 40.22 | $40.46 | 35400 |
| 2022-03-22 | 40.09 | $40.89 | 33731 |
| 2022-03-21 | 39.80 | $40.55 | 33136 |
| 2022-03-18 | 39.54 | $40.68 | 57200 |
| 2022-03-17 | 39.20 | $40.09 | 25300 |
| 2022-03-16 | 38.97 | $39.79 | 14900 |
| 2022-03-15 | 38.79 | $39.13 | 13340 |
| 2022-03-14 | 38.80 | $38.66 | 20800 |
| 2022-03-11 | 38.96 | $38.87 | 13900 |
| 2022-03-10 | 39.10 | $39.21 | 29900 |
| 2022-03-09 | 39.17 | $39.40 | 23431 |
| 2022-03-08 | 39.21 | $38.71 | 59700 |
| 2022-03-07 | 39.48 | $38.97 | 23700 |
| 2022-03-04 | 39.74 | $39.80 | 27600 |
| 2022-03-03 | 39.80 | $40.05 | 15200 |
| 2022-03-02 | 39.80 | $40.22 | 59848 |
| 2022-03-01 | 39.76 | $39.85 | 23300 |
| 2022-02-28 | 39.83 | $40.13 | 51100 |
| 2022-02-25 | 39.83 | $40.34 | 65530 |
| 2022-02-24 | 39.78 | $39.63 | 131243 |
| 2022-02-23 | 39.95 | $39.24 | 29800 |
| 2022-02-22 | 40.29 | $39.75 | 91200 |
| 2022-02-18 | 40.54 | $40.13 | 15500 |
| 2022-02-17 | 40.74 | $40.34 | 63642 |
| 2022-02-16 | 40.93 | $40.97 | 30140 |
| 2022-02-15 | 40.95 | $40.91 | 59025 |
| 2022-02-14 | 41.01 | $40.63 | 31100 |
| 2022-02-11 | 41.17 | $40.83 | 36000 |
| 2022-02-10 | 41.30 | $41.37 | 132600 |
| 2022-02-09 | 41.29 | $41.88 | 431500 |
| 2022-02-08 | 41.13 | $41.43 | 23400 |
| 2022-02-07 | 41.07 | $41.18 | 29445 |
| 2022-02-04 | 41.08 | $41.42 | 21400 |
| 2022-02-03 | 41.03 | $41.31 | 188200 |
| 2022-02-02 | 41.00 | $42.12 | 32500 |
| 2022-02-01 | 40.72 | $41.84 | 29032 |
| 2022-01-31 | 40.47 | $41.58 | 24100 |
| 2022-01-28 | 40.26 | $40.93 | 12714 |
| 2022-01-27 | 40.22 | $40.34 | 37227 |
| 2022-01-26 | 40.38 | $40.15 | 32737 |
| 2022-01-25 | 40.64 | $40.20 | 29711 |
| 2022-01-24 | 40.95 | $40.53 | 133136 |
| 2022-01-21 | 41.23 | $40.49 | 59945 |
| 2022-01-20 | 41.60 | $41.04 | 28516 |
| 2022-01-19 | 41.88 | $41.37 | 45800 |
| 2022-01-18 | 42.13 | $41.57 | 64100 |
| 2022-01-14 | 42.36 | $42.09 | 50202 |
| 2022-01-13 | 42.49 | $42.18 | 34700 |
| 2022-01-12 | 42.62 | $42.67 | 46023 |
| 2022-01-11 | 42.62 | $42.58 | 37500 |
| 2022-01-10 | 42.64 | $42.08 | 28400 |
| 2022-01-07 | 42.84 | $42.22 | 27100 |
| 2022-01-06 | 43.02 | $42.45 | 28337 |
| 2022-01-05 | 43.18 | $42.44 | 51540 |
| 2022-01-04 | 43.36 | $43.16 | 19800 |
| 2022-01-03 | 43.36 | $43.25 | 17100 |
| 2021-12-31 | 43.32 | $43.25 | 22615 |
| 2021-12-30 | 43.26 | $43.35 | 12733 |
| 2021-12-29 | 43.15 | $43.47 | 12700 |
| 2021-12-28 | 42.97 | $43.44 | 89221 |
| 2021-12-27 | 42.76 | $43.48 | 114300 |
| 2021-12-23 | 42.49 | $42.97 | 29500 |
| 2021-12-22 | 42.32 | $42.76 | 21000 |
| 2021-12-21 | 42.18 | $42.44 | 21400 |
| 2021-12-20 | 42.11 | $41.66 | 24600 |
| 2021-12-17 | 42.27 | $42.02 | 44606 |
| 2021-12-16 | 42.34 | $42.35 | 99209 |
| 2021-12-15 | 42.33 | $42.62 | 17700 |
| 2021-12-14 | 42.23 | $42.10 | 45111 |
| 2021-12-13 | 42.28 | $42.36 | 33238 |
| 2021-12-10 | 42.24 | $42.71 | 19743 |
| 2021-12-09 | 42.09 | $42.40 | 26300 |
| 2021-12-08 | 42.01 | $42.71 | 81800 |
| 2021-12-07 | 41.81 | $42.59 | 69600 |
| 2021-12-06 | 41.60 | $41.78 | 591527 |
| 2021-12-03 | 41.61 | $41.23 | 16400 |
| 2021-12-02 | 41.79 | $41.58 | 104600 |
| 2021-12-01 | 41.91 | $41.07 | 19235 |
| 2021-11-30 | 42.22 | $41.49 | 30500 |
| 2021-11-29 | 42.46 | $42.14 | 33100 |
| 2021-11-26 | 42.54 | $41.76 | 11300 |
| 2021-11-24 | 42.76 | $42.50 | 10312 |
| 2021-11-23 | 42.78 | $42.44 | 75000 |
| 2021-11-22 | 42.83 | $42.36 | 24700 |
| 2021-11-19 | 42.90 | $42.66 | 20300 |
| 2021-11-18 | 42.89 | $42.69 | 63400 |
| 2021-11-17 | 42.85 | $42.56 | 24600 |
| 2021-11-16 | 42.85 | $42.73 | 22803 |
| 2021-11-15 | 42.77 | $42.53 | 18027 |
| 2021-11-12 | 42.74 | $42.61 | 22211 |
| 2021-11-11 | 42.66 | $42.25 | 26409 |
| 2021-11-10 | 42.67 | $42.19 | 29900 |
| 2021-11-09 | 42.70 | $42.57 | 29130 |
| 2021-11-08 | 42.59 | $42.66 | 15140 |
| 2021-11-05 | 42.43 | $42.54 | 24917 |
| 2021-11-04 | 42.26 | $42.38 | 13519 |
| 2021-11-03 | 42.09 | $42.03 | 13300 |
| 2021-11-02 | 41.99 | $41.84 | 19400 |
| 2021-11-01 | 41.92 | $41.82 | 22900 |
| 2021-10-29 | 41.82 | $41.87 | 44131 |
| 2021-10-28 | 41.69 | $41.75 | 17400 |
| 2021-10-27 | 41.55 | $41.46 | 39933 |
| 2021-10-26 | 41.47 | $41.61 | 52800 |
| 2021-10-25 | 41.32 | $41.53 | 30700 |
| 2021-10-22 | 41.16 | $41.49 | 50900 |
| 2021-10-21 | 40.96 | $41.47 | 77708 |
| 2021-10-20 | 40.73 | $41.27 | 55000 |
| 2021-10-19 | 40.50 | $41.15 | 38500 |
| 2021-10-18 | 40.26 | $40.94 | 168315 |
| 2021-10-15 | 40.04 | $40.79 | 48200 |
| 2021-10-14 | 39.82 | $40.49 | 22100 |
| 2021-10-13 | 39.64 | $39.84 | 11716 |
| 2021-10-12 | 39.64 | $39.84 | 12036 |
| 2021-10-11 | 39.64 | $39.81 | 25239 |
| 2021-10-08 | 39.65 | $40.04 | 12100 |
| 2021-10-07 | 39.61 | $40.20 | 15700 |
| 2021-10-06 | 39.50 | $39.83 | 57621 |
| 2021-10-05 | 39.50 | $39.68 | 9800 |
| 2021-10-04 | 39.56 | $39.23 | 46819 |
| 2021-10-01 | 39.77 | $39.86 | 83600 |
| 2021-09-30 | 39.84 | $39.43 | 21300 |
| 2021-09-29 | 40.07 | $39.82 | 31300 |
| 2021-09-28 | 40.23 | $39.76 | 35314 |
| 2021-09-27 | 40.44 | $40.55 | 17100 |
| 2021-09-24 | 40.46 | $40.78 | 21911 |
| 2021-09-23 | 40.41 | $40.72 | 27222 |
| 2021-09-22 | 40.38 | $40.28 | 19607 |
| 2021-09-21 | 40.48 | $39.96 | 39509 |
| 2021-09-20 | 40.71 | $40.07 | 32335 |
| 2021-09-17 | 40.95 | $40.64 | 17000 |
| 2021-09-16 | 41.06 | $40.96 | 23100 |
| 2021-09-15 | 41.10 | $41.04 | 36245 |
| 2021-09-14 | 41.13 | $40.75 | 32403 |
| 2021-09-13 | 41.25 | $40.99 | 39432 |
| 2021-09-10 | 41.31 | $40.86 | 27200 |
| 2021-09-09 | 41.43 | $41.20 | 26705 |
| 2021-09-08 | 41.47 | $41.33 | 47933 |
| 2021-09-07 | 41.46 | $41.43 | 27600 |
| 2021-09-03 | 41.42 | $41.52 | 49200 |
| 2021-09-02 | 41.34 | $41.54 | 15321 |
| 2021-09-01 | 41.24 | $41.36 | 43430 |
| 2021-08-31 | 41.16 | $41.34 | 33833 |
| 2021-08-30 | 41.06 | $41.38 | 16100 |
| 2021-08-27 | 40.94 | $41.20 | 53934 |
| 2021-08-26 | 40.84 | $40.88 | 29644 |
| 2021-08-25 | 40.81 | $41.06 | 115600 |
| 2021-08-24 | 40.73 | $41.00 | 67800 |
| 2021-08-23 | 40.64 | $40.89 | 19045 |
| 2021-08-20 | 40.57 | $40.64 | 22200 |
| 2021-08-19 | 40.56 | $40.35 | 23400 |
| 2021-08-18 | 40.64 | $40.29 | 41900 |
| 2021-08-17 | 40.75 | $40.64 | 33249 |
| 2021-08-16 | 40.79 | $40.90 | 26900 |
| 2021-08-13 | 40.74 | $40.71 | 38709 |
| 2021-08-12 | 40.74 | $40.71 | 112213 |
| 2021-08-11 | 40.74 | $40.68 | 89044 |
| 2021-08-10 | 40.75 | $40.61 | 26500 |
| 2021-08-09 | 40.78 | $40.68 | 45200 |
| 2021-08-06 | 40.79 | $40.76 | 46700 |
| 2021-08-05 | 40.77 | $40.72 | 34300 |
| 2021-08-04 | 40.76 | $40.54 | 49240 |
| 2021-08-03 | 40.80 | $40.68 | 67918 |
| 2021-08-02 | 40.81 | $40.49 | 47718 |
| 2021-07-30 | 40.87 | $40.60 | 74024 |
| 2021-07-29 | 40.90 | $40.84 | 24015 |
| 2021-07-28 | 40.86 | $40.75 | 23402 |
| 2021-07-27 | 40.84 | $40.78 | 4900 |
| 2021-07-26 | 40.79 | $40.92 | 13201 |
| 2021-07-23 | 40.69 | $40.91 | 12931 |
| 2021-07-22 | 40.56 | $40.63 | 23100 |
| 2021-07-21 | 40.49 | $40.52 | 23000 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
49.15
2026-07-17
Close Price
$55.17
Vol: 7913
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
26.91
Average
53.76
Maximum
79.03
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 49.15 | $55.17 | 7913 |
| 2026-07-16 | 52.67 | $55.62 | 4900 |
| 2026-07-15 | 55.61 | $55.97 | 3300 |
| 2026-07-14 | 54.65 | $55.83 | 6045 |
| 2026-07-13 | 53.20 | $55.62 | 6000 |
| 2026-07-10 | 56.37 | $56.01 | 8349 |
| 2026-07-09 | 55.07 | $55.81 | 5039 |
| 2026-07-08 | 52.28 | $55.40 | 6900 |
| 2026-07-07 | 53.99 | $55.62 | 12900 |
| 2026-07-06 | 55.79 | $55.85 | 5600 |
| 2026-07-02 | 52.65 | $55.37 | 4500 |
| 2026-07-01 | 54.26 | $55.58 | 9000 |
| 2026-06-30 | 54.78 | $55.65 | 9438 |
| 2026-06-29 | 51.66 | $55.16 | 3900 |
| 2026-06-26 | 48.26 | $54.67 | 7512 |
| 2026-06-25 | 48.66 | $54.73 | 7700 |
| 2026-06-24 | 48.79 | $54.75 | 6500 |
| 2026-06-23 | 50.42 | $55.01 | 6400 |
| 2026-06-22 | 54.69 | $55.65 | 10615 |
| 2026-06-18 | 56.17 | $55.86 | 6621 |
| 2026-06-17 | 52.18 | $55.18 | 5600 |
| 2026-06-16 | 56.41 | $55.77 | 5239 |
| 2026-06-15 | 59.44 | $56.16 | 6400 |
| 2026-06-12 | 54.23 | $55.29 | 7442 |
| 2026-06-11 | 52.85 | $55.08 | 25949 |
| 2026-06-10 | 46.46 | $54.21 | 7900 |
| 2026-06-09 | 51.74 | $54.90 | 14500 |
| 2026-06-08 | 52.65 | $55.01 | 9000 |
| 2026-06-05 | 52.57 | $55.00 | 7212 |
| 2026-06-04 | 66.81 | $56.48 | 10900 |
| 2026-06-03 | 65.49 | $56.26 | 227400 |
| 2026-06-02 | 70.44 | $56.67 | 16107 |
| 2026-06-01 | 69.59 | $56.51 | 4717 |
| 2026-05-29 | 68.79 | $56.36 | 25315 |
| 2026-05-28 | 68.63 | $56.33 | 11100 |
| 2026-05-27 | 67.00 | $56.02 | 9600 |
| 2026-05-26 | 67.10 | $56.03 | 7200 |
| 2026-05-22 | 65.59 | $55.74 | 7300 |
| 2026-05-21 | 64.46 | $55.53 | 12300 |
| 2026-05-20 | 64.04 | $55.45 | 6838 |
| 2026-05-19 | 61.05 | $54.91 | 12400 |
| 2026-05-18 | 64.74 | $55.30 | 7203 |
| 2026-05-15 | 65.71 | $55.40 | 3700 |
| 2026-05-14 | 72.63 | $56.07 | 3525 |
| 2026-05-13 | 70.42 | $55.57 | 8429 |
| 2026-05-12 | 68.90 | $55.25 | 10900 |
| 2026-05-11 | 70.52 | $55.40 | 7827 |
| 2026-05-08 | 69.61 | $55.20 | 8503 |
| 2026-05-07 | 67.48 | $54.75 | 6600 |
| 2026-05-06 | 70.84 | $55.07 | 7200 |
| 2026-05-05 | 66.93 | $54.27 | 7216 |
| 2026-05-04 | 64.62 | $53.86 | 7326 |
| 2026-05-01 | 67.80 | $54.15 | 34000 |
| 2026-04-30 | 67.06 | $54.01 | 36630 |
| 2026-04-29 | 63.44 | $53.38 | 12200 |
| 2026-04-28 | 63.65 | $53.40 | 12649 |
| 2026-04-27 | 66.37 | $53.66 | 91900 |
| 2026-04-24 | 66.22 | $53.63 | 11100 |
| 2026-04-23 | 64.41 | $53.29 | 10131 |
| 2026-04-22 | 65.49 | $53.40 | 6943 |
| 2026-04-21 | 62.92 | $52.92 | 8100 |
| 2026-04-20 | 65.32 | $53.17 | 6000 |
| 2026-04-17 | 66.78 | $53.32 | 99800 |
| 2026-04-16 | 64.10 | $52.79 | 8200 |
| 2026-04-15 | 63.68 | $52.71 | 22600 |
| 2026-04-14 | 61.31 | $52.27 | 30224 |
| 2026-04-13 | 57.87 | $51.69 | 4000 |
| 2026-04-10 | 54.64 | $51.20 | 3900 |
| 2026-04-09 | 55.97 | $51.36 | 10803 |
| 2026-04-08 | 52.98 | $50.92 | 4305 |
| 2026-04-07 | 44.01 | $49.83 | 12027 |
| 2026-04-06 | 43.45 | $49.77 | 6617 |
| 2026-04-02 | 42.34 | $49.65 | 7200 |
| 2026-04-01 | 42.47 | $49.67 | 19707 |
| 2026-03-31 | 40.37 | $49.43 | 14903 |
| 2026-03-30 | 29.42 | $48.36 | 9500 |
| 2026-03-27 | 30.88 | $48.65 | 12500 |
| 2026-03-26 | 34.15 | $49.24 | 6026 |
| 2026-03-25 | 38.49 | $49.90 | 3422 |
| 2026-03-24 | 37.11 | $49.78 | 12100 |
| 2026-03-23 | 37.65 | $49.86 | 8748 |
| 2026-03-20 | 33.43 | $49.49 | 3534 |
| 2026-03-19 | 37.61 | $50.13 | 16700 |
| 2026-03-18 | 38.98 | $50.32 | 4536 |
| 2026-03-17 | 42.65 | $50.79 | 10119 |
| 2026-03-16 | 42.97 | $50.83 | 6700 |
| 2026-03-13 | 38.74 | $50.45 | 10527 |
| 2026-03-12 | 40.39 | $50.67 | 6900 |
| 2026-03-11 | 45.96 | $51.33 | 22015 |
| 2026-03-10 | 46.51 | $51.39 | 9228 |
| 2026-03-09 | 46.78 | $51.42 | 8200 |
| 2026-03-06 | 43.81 | $51.13 | 6600 |
| 2026-03-05 | 47.55 | $51.56 | 14027 |
| 2026-03-04 | 50.30 | $51.85 | 4300 |
| 2026-03-03 | 46.34 | $51.46 | 12600 |
| 2026-03-02 | 50.46 | $51.88 | 7700 |
| 2026-02-27 | 49.95 | $51.83 | 20500 |
| 2026-02-26 | 51.04 | $51.94 | 18500 |
| 2026-02-25 | 55.29 | $52.35 | 6100 |
| 2026-02-24 | 51.85 | $51.98 | 7137 |
| 2026-02-23 | 48.17 | $51.62 | 11100 |
| 2026-02-20 | 53.22 | $52.09 | 12300 |
| 2026-02-19 | 50.60 | $51.84 | 7000 |
| 2026-02-18 | 50.39 | $51.82 | 6300 |
| 2026-02-17 | 48.73 | $51.66 | 7500 |
| 2026-02-13 | 48.52 | $51.64 | 5700 |
| 2026-02-12 | 48.03 | $51.59 | 18624 |
| 2026-02-11 | 53.48 | $52.15 | 19640 |
| 2026-02-10 | 52.75 | $52.07 | 8238 |
| 2026-02-09 | 54.26 | $52.22 | 8300 |
| 2026-02-06 | 52.27 | $51.99 | 17540 |
| 2026-02-05 | 44.01 | $51.17 | 48739 |
| 2026-02-04 | 49.02 | $51.68 | 120800 |
| 2026-02-03 | 52.00 | $51.95 | 5813 |
| 2026-02-02 | 55.57 | $52.25 | 12140 |
| 2026-01-30 | 53.66 | $52.06 | 8244 |
| 2026-01-29 | 55.32 | $52.20 | 10613 |
| 2026-01-28 | 55.14 | $52.18 | 8400 |
| 2026-01-27 | 56.38 | $52.29 | 9300 |
| 2026-01-26 | 54.79 | $52.11 | 10804 |
| 2026-01-23 | 51.13 | $51.72 | 14700 |
| 2026-01-22 | 53.45 | $51.94 | 19100 |
| 2026-01-21 | 49.70 | $51.56 | 22707 |
| 2026-01-20 | 45.65 | $51.19 | 7500 |
| 2026-01-16 | 55.24 | $52.03 | 14138 |
| 2026-01-15 | 54.70 | $51.98 | 4700 |
| 2026-01-14 | 52.98 | $51.82 | 6831 |
| 2026-01-13 | 56.69 | $52.11 | 11311 |
| 2026-01-12 | 58.02 | $52.21 | 9640 |
| 2026-01-09 | 57.06 | $52.11 | 3100 |
| 2026-01-08 | 53.97 | $51.80 | 14020 |
| 2026-01-07 | 53.25 | $51.73 | 11200 |
| 2026-01-06 | 55.37 | $51.91 | 6500 |
| 2026-01-05 | 52.05 | $51.58 | 4614 |
| 2026-01-02 | 48.75 | $51.28 | 4800 |
| 2025-12-31 | 49.07 | $51.31 | 10400 |
| 2025-12-30 | 52.46 | $51.62 | 7100 |
| 2025-12-29 | 53.25 | $51.69 | 5300 |
| 2025-12-26 | 56.47 | $51.97 | 4600 |
| 2025-12-24 | 57.06 | $52.02 | 5301 |
| 2025-12-23 | 55.38 | $51.83 | 10000 |
| 2025-12-22 | 53.29 | $51.60 | 8300 |
| 2025-12-19 | 49.59 | $51.22 | 10320 |
| 2025-12-18 | 46.95 | $50.97 | 18729 |
| 2025-12-17 | 42.75 | $50.60 | 23600 |
| 2025-12-16 | 49.26 | $51.25 | 12119 |
| 2025-12-15 | 50.16 | $51.33 | 16500 |
| 2025-12-12 | 51.38 | $51.44 | 103100 |
| 2025-12-11 | 56.99 | $51.91 | 17500 |
| 2025-12-10 | 55.92 | $51.80 | 21402 |
| 2025-12-09 | 54.25 | $51.63 | 17700 |
| 2025-12-08 | 54.36 | $51.64 | 6236 |
| 2025-12-05 | 56.65 | $51.84 | 10600 |
| 2025-12-04 | 56.21 | $51.79 | 14245 |
| 2025-12-03 | 55.96 | $51.76 | 22301 |
| 2025-12-02 | 55.22 | $51.67 | 6438 |
| 2025-12-01 | 54.00 | $51.52 | 11820 |
| 2025-11-28 | 56.54 | $51.78 | 12109 |
| 2025-11-26 | 55.15 | $51.60 | 11820 |
| 2025-11-25 | 52.59 | $51.28 | 30600 |
| 2025-11-24 | 49.70 | $50.94 | 20200 |
| 2025-11-21 | 43.43 | $50.29 | 15300 |
| 2025-11-20 | 40.05 | $49.98 | 9500 |
| 2025-11-19 | 44.91 | $50.57 | 12700 |
| 2025-11-18 | 42.78 | $50.38 | 8200 |
| 2025-11-17 | 45.22 | $50.66 | 14600 |
| 2025-11-14 | 48.71 | $51.03 | 30536 |
| 2025-11-13 | 49.60 | $51.12 | 25800 |
| 2025-11-12 | 57.53 | $51.84 | 19516 |
| 2025-11-11 | 57.35 | $51.82 | 25300 |
| 2025-11-10 | 56.20 | $51.69 | 13181 |
| 2025-11-07 | 48.75 | $50.95 | 13200 |
| 2025-11-06 | 48.97 | $50.97 | 7704 |
| 2025-11-05 | 54.79 | $51.48 | 10420 |
| 2025-11-04 | 52.47 | $51.26 | 8018 |
| 2025-11-03 | 59.29 | $51.78 | 14100 |
| 2025-10-31 | 59.43 | $51.79 | 10219 |
| 2025-10-30 | 59.84 | $51.82 | 5900 |
| 2025-10-29 | 65.98 | $52.25 | 5600 |
| 2025-10-28 | 67.19 | $52.33 | 16100 |
| 2025-10-27 | 66.23 | $52.20 | 8100 |
| 2025-10-24 | 61.44 | $51.62 | 16512 |
| 2025-10-23 | 58.23 | $51.29 | 5648 |
| 2025-10-22 | 55.80 | $51.06 | 10940 |
| 2025-10-21 | 58.77 | $51.27 | 14000 |
| 2025-10-20 | 60.07 | $51.36 | 7200 |
| 2025-10-17 | 56.29 | $50.99 | 8800 |
| 2025-10-16 | 55.09 | $50.88 | 18000 |
| 2025-10-15 | 56.02 | $50.95 | 8000 |
| 2025-10-14 | 55.41 | $50.89 | 3646 |
| 2025-10-13 | 54.71 | $50.82 | 5800 |
| 2025-10-10 | 49.67 | $50.35 | 7338 |
| 2025-10-09 | 62.45 | $51.26 | 4800 |
| 2025-10-08 | 65.80 | $51.45 | 17500 |
| 2025-10-07 | 63.34 | $51.20 | 12400 |
| 2025-10-06 | 67.40 | $51.42 | 13500 |
| 2025-10-03 | 65.59 | $51.23 | 6400 |
| 2025-10-02 | 65.11 | $51.18 | 15700 |
| 2025-10-01 | 65.99 | $51.23 | 11024 |
| 2025-09-30 | 64.43 | $51.06 | 10624 |
| 2025-09-29 | 62.52 | $50.86 | 5309 |
| 2025-09-26 | 62.13 | $50.82 | 5914 |
| 2025-09-25 | 60.17 | $50.62 | 25212 |
| 2025-09-24 | 63.28 | $50.82 | 5500 |
| 2025-09-23 | 66.03 | $50.99 | 3842 |
| 2025-09-22 | 70.67 | $51.26 | 5600 |
| 2025-09-19 | 68.73 | $51.01 | 3434 |
| 2025-09-18 | 66.20 | $50.71 | 5144 |
| 2025-09-17 | 64.17 | $50.49 | 6700 |
| 2025-09-16 | 66.76 | $50.64 | 3445 |
| 2025-09-15 | 66.51 | $50.61 | 8700 |
| 2025-09-12 | 65.14 | $50.45 | 7012 |
| 2025-09-11 | 65.06 | $50.44 | 3829 |
| 2025-09-10 | 61.80 | $50.07 | 4432 |
| 2025-09-09 | 59.88 | $49.87 | 5931 |
| 2025-09-08 | 58.99 | $49.78 | 6422 |
| 2025-09-05 | 57.72 | $49.65 | 11100 |
| 2025-09-04 | 60.18 | $49.83 | 12607 |
| 2025-09-03 | 55.91 | $49.40 | 10200 |
| 2025-09-02 | 54.51 | $49.27 | 11541 |
| 2025-08-29 | 57.59 | $49.50 | 6823 |
| 2025-08-28 | 62.86 | $49.86 | 32006 |
| 2025-08-27 | 61.27 | $49.69 | 12600 |
| 2025-08-26 | 60.02 | $49.56 | 5400 |
| 2025-08-25 | 58.77 | $49.43 | 12400 |
| 2025-08-22 | 60.72 | $49.57 | 6146 |
| 2025-08-21 | 55.04 | $49.01 | 9209 |
| 2025-08-20 | 58.33 | $49.24 | 6612 |
| 2025-08-19 | 59.36 | $49.31 | 5400 |
| 2025-08-18 | 63.77 | $49.60 | 9600 |
| 2025-08-15 | 63.41 | $49.56 | 5700 |
| 2025-08-14 | 65.72 | $49.71 | 10109 |
| 2025-08-13 | 65.32 | $49.66 | 8100 |
| 2025-08-12 | 63.71 | $49.46 | 8317 |
| 2025-08-11 | 60.41 | $49.08 | 6640 |
| 2025-08-08 | 62.40 | $49.22 | 10404 |
| 2025-08-07 | 59.69 | $48.92 | 9727 |
| 2025-08-06 | 59.83 | $48.93 | 23000 |
| 2025-08-05 | 56.22 | $48.55 | 10600 |
| 2025-08-04 | 59.42 | $48.79 | 11701 |
| 2025-08-01 | 52.96 | $48.18 | 3800 |
| 2025-07-31 | 63.90 | $48.87 | 7400 |
| 2025-07-30 | 66.36 | $49.00 | 12028 |
| 2025-07-29 | 66.92 | $49.03 | 5400 |
| 2025-07-28 | 68.58 | $49.12 | 6100 |
| 2025-07-25 | 68.50 | $49.11 | 6308 |
| 2025-07-24 | 66.40 | $48.86 | 6600 |
| 2025-07-23 | 66.06 | $48.82 | 12331 |
| 2025-07-22 | 64.69 | $48.66 | 6115 |
| 2025-07-21 | 64.00 | $48.58 | 41546 |
| 2025-07-18 | 63.06 | $48.47 | 11100 |
| 2025-07-17 | 64.37 | $48.56 | 8700 |
| 2025-07-16 | 62.82 | $48.37 | 12849 |
| 2025-07-15 | 61.39 | $48.20 | 8317 |
| 2025-07-14 | 63.57 | $48.36 | 11330 |
| 2025-07-11 | 62.79 | $48.26 | 2310 |
| 2025-07-10 | 65.19 | $48.44 | 8500 |
| 2025-07-09 | 64.55 | $48.35 | 10605 |
| 2025-07-08 | 62.72 | $48.10 | 5633 |
| 2025-07-07 | 64.36 | $48.23 | 13400 |
| 2025-07-03 | 69.24 | $48.60 | 4600 |
| 2025-07-02 | 66.92 | $48.24 | 8900 |
| 2025-07-01 | 65.76 | $48.07 | 12009 |
| 2025-06-30 | 67.48 | $48.20 | 20100 |
| 2025-06-27 | 65.50 | $47.90 | 14814 |
| 2025-06-26 | 64.69 | $47.78 | 10620 |
| 2025-06-25 | 62.07 | $47.41 | 8909 |
| 2025-06-24 | 61.92 | $47.39 | 11915 |
| 2025-06-23 | 59.42 | $47.05 | 16400 |
| 2025-06-20 | 56.19 | $46.65 | 12648 |
| 2025-06-18 | 57.05 | $46.73 | 8114 |
| 2025-06-17 | 58.44 | $46.86 | 8825 |
| 2025-06-16 | 61.26 | $47.12 | 13512 |
| 2025-06-13 | 59.32 | $46.85 | 28740 |
| 2025-06-12 | 63.09 | $47.19 | 7945 |
| 2025-06-11 | 62.01 | $47.03 | 348934 |
| 2025-06-10 | 62.89 | $47.11 | 8834 |
| 2025-06-09 | 61.60 | $46.91 | 16200 |
| 2025-06-06 | 61.70 | $46.92 | 7510 |
| 2025-06-05 | 59.28 | $46.54 | 7300 |
| 2025-06-04 | 61.92 | $46.81 | 10700 |
| 2025-06-03 | 61.50 | $46.74 | 9400 |
| 2025-06-02 | 60.18 | $46.52 | 6339 |
| 2025-05-30 | 59.52 | $46.41 | 19247 |
| 2025-05-29 | 58.69 | $46.27 | 18000 |
| 2025-05-28 | 58.05 | $46.16 | 22536 |
| 2025-05-27 | 59.49 | $46.34 | 5230 |
| 2025-05-23 | 55.48 | $45.65 | 6214 |
| 2025-05-22 | 56.95 | $45.84 | 10014 |
| 2025-05-21 | 57.72 | $45.94 | 10542 |
| 2025-05-20 | 61.83 | $46.46 | 3423 |
| 2025-05-19 | 63.48 | $46.66 | 85814 |
| 2025-05-16 | 63.29 | $46.62 | 3726 |
| 2025-05-15 | 61.95 | $46.33 | 10648 |
| 2025-05-14 | 60.88 | $46.10 | 16000 |
| 2025-05-13 | 59.95 | $45.90 | 9900 |
| 2025-05-12 | 58.93 | $45.68 | 142421 |
| 2025-05-09 | 52.30 | $44.42 | 7015 |
| 2025-05-08 | 53.07 | $44.54 | 6900 |
| 2025-05-07 | 51.95 | $44.34 | 8433 |
| 2025-05-06 | 51.22 | $44.21 | 9520 |
| 2025-05-05 | 52.85 | $44.49 | 18117 |
| 2025-05-02 | 54.02 | $44.69 | 6645 |
| 2025-05-01 | 51.42 | $44.18 | 6300 |
| 2025-04-30 | 50.80 | $44.06 | 15300 |
| 2025-04-29 | 49.63 | $43.83 | 87600 |
| 2025-04-28 | 48.77 | $43.66 | 3300 |
| 2025-04-25 | 48.03 | $43.51 | 8347 |
| 2025-04-24 | 46.76 | $43.25 | 11827 |
| 2025-04-23 | 43.49 | $42.60 | 12800 |
| 2025-04-22 | 40.49 | $42.04 | 4108 |
| 2025-04-21 | 35.88 | $41.24 | 10124 |
| 2025-04-17 | 38.89 | $42.08 | 5318 |
| 2025-04-16 | 39.33 | $42.20 | 12200 |
| 2025-04-15 | 42.72 | $43.07 | 8035 |
| 2025-04-14 | 43.00 | $43.14 | 7800 |
| 2025-04-11 | 42.80 | $43.10 | 16024 |
| 2025-04-10 | 40.34 | $42.62 | 15000 |
| 2025-04-09 | 43.40 | $43.45 | 24518 |
| 2025-04-08 | 26.91 | $40.85 | 18436 |
| 2025-04-07 | 27.47 | $41.04 | 19600 |
| 2025-04-04 | 27.73 | $41.13 | 21630 |
| 2025-04-03 | 34.70 | $43.16 | 8746 |
| 2025-04-02 | 43.56 | $44.89 | 26141 |
| 2025-04-01 | 41.17 | $44.60 | 8400 |
| 2025-03-31 | 39.57 | $44.41 | 10900 |
| 2025-03-28 | 38.40 | $44.27 | 8100 |
| 2025-03-27 | 42.85 | $45.06 | 7016 |
| 2025-03-26 | 43.21 | $45.12 | 6700 |
| 2025-03-25 | 46.16 | $45.60 | 72600 |
| 2025-03-24 | 46.22 | $45.61 | 65600 |
| 2025-03-21 | 39.96 | $44.80 | 10608 |
| 2025-03-20 | 38.88 | $44.67 | 7900 |
| 2025-03-19 | 39.61 | $44.81 | 6117 |
| 2025-03-18 | 36.45 | $44.42 | 11600 |
| 2025-03-17 | 39.09 | $44.95 | 7400 |
| 2025-03-14 | 37.38 | $44.74 | 11900 |
| 2025-03-13 | 30.39 | $43.95 | 66400 |
| 2025-03-12 | 32.62 | $44.46 | 22831 |
| 2025-03-11 | 32.06 | $44.40 | 33600 |
| 2025-03-10 | 33.20 | $44.66 | 8705 |
| 2025-03-07 | 39.04 | $45.82 | 12100 |
| 2025-03-06 | 37.32 | $45.63 | 8002 |
| 2025-03-05 | 42.06 | $46.43 | 16400 |
| 2025-03-04 | 38.14 | $46.01 | 13128 |
| 2025-03-03 | 40.49 | $46.39 | 15800 |
| 2025-02-28 | 45.47 | $47.10 | 11300 |
| 2025-02-27 | 39.17 | $46.47 | 12449 |
| 2025-02-26 | 44.17 | $47.12 | 8200 |
| 2025-02-25 | 43.96 | $47.10 | 13407 |
| 2025-02-24 | 45.42 | $47.28 | 9007 |
| 2025-02-21 | 47.67 | $47.55 | 17519 |
| 2025-02-20 | 54.39 | $48.26 | 10700 |
| 2025-02-19 | 56.42 | $48.45 | 5700 |
| 2025-02-18 | 54.20 | $48.19 | 12900 |
| 2025-02-14 | 55.12 | $48.28 | 9939 |
| 2025-02-13 | 55.52 | $48.32 | 8200 |
| 2025-02-12 | 51.71 | $47.86 | 17921 |
| 2025-02-11 | 53.70 | $48.07 | 13236 |
| 2025-02-10 | 53.89 | $48.09 | 7500 |
| 2025-02-07 | 50.60 | $47.69 | 6100 |
| 2025-02-06 | 56.23 | $48.28 | 15129 |
| 2025-02-05 | 54.85 | $48.11 | 12832 |
| 2025-02-04 | 52.34 | $47.81 | 28045 |
| 2025-02-03 | 49.50 | $47.49 | 8200 |
| 2025-01-31 | 52.48 | $47.81 | 9414 |
| 2025-01-30 | 54.62 | $48.03 | 5800 |
| 2025-01-29 | 53.80 | $47.93 | 17200 |
| 2025-01-28 | 55.41 | $48.10 | 439200 |
| 2025-01-27 | 52.81 | $47.77 | 16100 |
| 2025-01-24 | 58.83 | $48.38 | 11000 |
| 2025-01-23 | 60.11 | $48.50 | 4600 |
| 2025-01-22 | 58.54 | $48.28 | 7907 |
| 2025-01-21 | 56.70 | $48.03 | 42742 |
| 2025-01-17 | 53.56 | $47.63 | 11100 |
| 2025-01-16 | 49.76 | $47.19 | 75800 |
| 2025-01-15 | 50.21 | $47.24 | 50000 |
| 2025-01-14 | 42.29 | $46.43 | 22200 |
| 2025-01-13 | 42.07 | $46.41 | 17000 |
| 2025-01-10 | 41.45 | $46.35 | 22448 |
| 2025-01-08 | 46.62 | $47.00 | 9300 |
| 2025-01-07 | 44.91 | $46.83 | 11010 |
| 2025-01-06 | 49.13 | $47.31 | 13000 |
| 2025-01-03 | 47.37 | $47.13 | 5000 |
| 2025-01-02 | 42.43 | $46.66 | 12000 |
| 2024-12-31 | 42.83 | $46.71 | 3302 |
| 2024-12-30 | 45.31 | $47.01 | 16700 |
| 2024-12-27 | 50.48 | $47.57 | 10008 |
| 2024-12-26 | 56.26 | $48.10 | 7800 |
| 2024-12-24 | 56.17 | $48.09 | 6500 |
| 2024-12-23 | 50.46 | $47.50 | 16821 |
| 2024-12-20 | 47.72 | $47.25 | 75500 |
| 2024-12-19 | 44.21 | $46.95 | 16300 |
| 2024-12-18 | 44.78 | $47.01 | 22800 |
| 2024-12-17 | 60.21 | $48.26 | 21803 |
| 2024-12-16 | 61.33 | $48.33 | 19400 |
| 2024-12-13 | 59.27 | $48.13 | 13636 |
| 2024-12-12 | 59.57 | $48.15 | 12000 |
| 2024-12-11 | 62.44 | $48.34 | 10800 |
| 2024-12-10 | 59.09 | $48.00 | 12600 |
| 2024-12-09 | 61.23 | $48.14 | 9700 |
| 2024-12-06 | 64.89 | $48.37 | 14520 |
| 2024-12-05 | 64.27 | $48.30 | 11900 |
| 2024-12-04 | 64.58 | $48.32 | 67600 |
| 2024-12-03 | 62.98 | $48.13 | 150937 |
| 2024-12-02 | 62.47 | $48.07 | 12014 |
| 2024-11-29 | 61.97 | $48.01 | 3208 |
| 2024-11-27 | 59.13 | $47.68 | 126521 |
| 2024-11-26 | 62.34 | $47.92 | 11400 |
| 2024-11-25 | 59.75 | $47.62 | 25200 |
| 2024-11-22 | 58.39 | $47.47 | 8507 |
| 2024-11-21 | 58.21 | $47.45 | 10704 |
| 2024-11-20 | 56.15 | $47.22 | 13133 |
| 2024-11-19 | 55.61 | $47.16 | 21540 |
| 2024-11-18 | 54.35 | $47.02 | 10901 |
| 2024-11-15 | 52.54 | $46.82 | 15900 |
| 2024-11-14 | 59.51 | $47.44 | 9300 |
| 2024-11-13 | 63.11 | $47.72 | 12700 |
| 2024-11-12 | 63.89 | $47.78 | 17925 |
| 2024-11-11 | 65.05 | $47.87 | 7100 |
| 2024-11-08 | 64.71 | $47.82 | 4900 |
| 2024-11-07 | 63.16 | $47.59 | 13500 |
| 2024-11-06 | 60.12 | $47.17 | 105120 |
| 2024-11-05 | 52.93 | $46.35 | 16540 |
| 2024-11-04 | 45.78 | $45.72 | 32309 |
| 2024-11-01 | 46.64 | $45.80 | 970300 |
| 2024-10-31 | 46.64 | $45.80 | 10614 |
| 2024-10-30 | 55.51 | $46.56 | 27304 |
| 2024-10-29 | 57.71 | $46.72 | 20201 |
| 2024-10-28 | 57.10 | $46.66 | 9600 |
| 2024-10-25 | 55.90 | $46.54 | 6810 |
| 2024-10-24 | 56.91 | $46.62 | 15800 |
| 2024-10-23 | 55.48 | $46.47 | 15200 |
| 2024-10-22 | 61.41 | $46.93 | 19200 |
| 2024-10-21 | 61.96 | $46.97 | 11800 |
| 2024-10-18 | 63.16 | $47.06 | 29100 |
| 2024-10-17 | 61.50 | $46.85 | 20800 |
| 2024-10-16 | 62.26 | $46.91 | 16000 |
| 2024-10-15 | 60.65 | $46.70 | 18300 |
| 2024-10-14 | 65.74 | $47.10 | 14400 |
| 2024-10-11 | 63.24 | $46.76 | 7613 |
| 2024-10-10 | 61.44 | $46.53 | 20500 |
| 2024-10-09 | 61.82 | $46.56 | 8522 |
| 2024-10-08 | 59.47 | $46.26 | 14200 |
| 2024-10-07 | 55.47 | $45.80 | 16201 |
| 2024-10-04 | 60.52 | $46.21 | 7345 |
| 2024-10-03 | 57.57 | $45.88 | 4600 |
| 2024-10-02 | 58.07 | $45.92 | 7324 |
| 2024-10-01 | 57.54 | $45.86 | 16400 |
| 2024-09-30 | 61.71 | $46.20 | 11333 |
| 2024-09-27 | 60.09 | $46.00 | 10538 |
| 2024-09-26 | 62.21 | $46.17 | 13647 |
| 2024-09-25 | 60.50 | $45.95 | 17308 |
| 2024-09-24 | 61.96 | $46.07 | 5000 |
| 2024-09-23 | 61.37 | $45.99 | 8231 |
| 2024-09-20 | 60.27 | $45.84 | 4111 |
| 2024-09-19 | 61.83 | $45.98 | 5900 |
| 2024-09-18 | 56.59 | $45.29 | 6300 |
| 2024-09-17 | 57.13 | $45.34 | 5731 |
| 2024-09-16 | 58.61 | $45.48 | 12410 |
| 2024-09-13 | 58.24 | $45.43 | 12300 |
| 2024-09-12 | 56.55 | $45.20 | 10032 |
| 2024-09-11 | 54.25 | $44.90 | 5900 |
| 2024-09-10 | 50.79 | $44.48 | 6600 |
| 2024-09-09 | 49.94 | $44.38 | 8926 |
| 2024-09-06 | 45.91 | $43.93 | 45000 |
| 2024-09-05 | 51.70 | $44.59 | 10925 |
| 2024-09-04 | 53.55 | $44.78 | 6003 |
| 2024-09-03 | 53.47 | $44.77 | 12200 |
| 2024-08-30 | 62.75 | $45.64 | 17100 |
| 2024-08-29 | 59.28 | $45.19 | 28404 |
| 2024-08-28 | 59.12 | $45.17 | 19100 |
| 2024-08-27 | 62.28 | $45.44 | 15200 |
| 2024-08-26 | 61.63 | $45.35 | 23034 |
| 2024-08-23 | 62.31 | $45.41 | 17600 |
| 2024-08-22 | 59.10 | $44.96 | 2900 |
| 2024-08-21 | 63.55 | $45.35 | 12300 |
| 2024-08-20 | 62.38 | $45.18 | 6800 |
| 2024-08-19 | 62.60 | $45.20 | 3900 |
| 2024-08-16 | 59.99 | $44.82 | 20300 |
| 2024-08-15 | 59.35 | $44.73 | 4015 |
| 2024-08-14 | 54.95 | $44.15 | 14200 |
| 2024-08-13 | 53.12 | $43.93 | 4100 |
| 2024-08-12 | 47.60 | $43.33 | 10000 |
| 2024-08-09 | 47.21 | $43.29 | 10613 |
| 2024-08-08 | 46.92 | $43.26 | 11308 |
| 2024-08-07 | 39.62 | $42.55 | 28143 |
| 2024-08-06 | 41.14 | $42.75 | 23200 |
| 2024-08-05 | 40.81 | $42.72 | 466300 |
| 2024-08-02 | 46.45 | $43.42 | 32700 |
| 2024-08-01 | 50.53 | $43.85 | 5326 |
| 2024-07-31 | 55.00 | $44.27 | 9700 |
| 2024-07-30 | 48.50 | $43.64 | 9700 |
| 2024-07-29 | 50.71 | $43.84 | 9100 |
| 2024-07-26 | 50.06 | $43.78 | 7900 |
| 2024-07-25 | 47.43 | $43.54 | 20744 |
| 2024-07-24 | 48.96 | $43.69 | 17133 |
| 2024-07-23 | 58.24 | $44.47 | 6000 |
| 2024-07-22 | 60.77 | $44.65 | 13200 |
| 2024-07-19 | 56.15 | $44.19 | 1300 |
| 2024-07-18 | 59.48 | $44.42 | 6113 |
| 2024-07-17 | 64.52 | $44.74 | 8700 |
| 2024-07-16 | 74.68 | $45.28 | 11945 |
| 2024-07-15 | 72.55 | $45.00 | 6037 |
| 2024-07-12 | 71.49 | $44.87 | 7418 |
| 2024-07-11 | 69.88 | $44.68 | 4300 |
| 2024-07-10 | 79.03 | $45.09 | 14500 |
| 2024-07-09 | 75.80 | $44.65 | 7500 |
| 2024-07-08 | 75.56 | $44.62 | 10308 |
| 2024-07-05 | 76.29 | $44.65 | 2724 |
| 2024-07-03 | 73.89 | $44.35 | 3900 |
| 2024-07-02 | 71.52 | $44.09 | 9000 |
| 2024-07-01 | 69.05 | $43.85 | 10700 |
| 2024-06-28 | 67.84 | $43.74 | 3700 |
| 2024-06-27 | 70.71 | $43.86 | 5822 |
| 2024-06-26 | 70.95 | $43.87 | 10400 |
| 2024-06-25 | 69.79 | $43.75 | 22641 |
| 2024-06-24 | 68.40 | $43.61 | 7100 |
| 2024-06-21 | 70.38 | $43.70 | 21100 |
| 2024-06-20 | 72.60 | $43.80 | 13332 |
| 2024-06-18 | 73.49 | $43.84 | 25800 |
| 2024-06-17 | 72.29 | $43.69 | 8000 |
| 2024-06-14 | 70.06 | $43.43 | 12600 |
| 2024-06-13 | 69.88 | $43.41 | 4400 |
| 2024-06-12 | 68.55 | $43.26 | 230200 |
| 2024-06-11 | 65.26 | $42.92 | 4200 |
| 2024-06-10 | 64.64 | $42.86 | 5839 |
| 2024-06-07 | 63.50 | $42.75 | 5209 |
| 2024-06-06 | 64.57 | $42.81 | 13133 |
| 2024-06-05 | 64.00 | $42.75 | 1930 |
| 2024-06-04 | 58.64 | $42.25 | 6928 |
| 2024-06-03 | 57.44 | $42.15 | 6600 |
| 2024-05-31 | 57.76 | $42.17 | 13600 |
| 2024-05-30 | 54.39 | $41.89 | 10649 |
| 2024-05-29 | 57.83 | $42.11 | 80932 |
| 2024-05-28 | 60.65 | $42.28 | 14330 |
| 2024-05-24 | 60.22 | $42.24 | 8416 |
| 2024-05-23 | 59.04 | $42.13 | 7019 |
| 2024-05-22 | 62.90 | $42.37 | 5828 |
| 2024-05-21 | 64.57 | $42.47 | 2635 |
| 2024-05-20 | 63.47 | $42.35 | 5112 |
| 2024-05-17 | 63.10 | $42.31 | 4930 |
| 2024-05-16 | 63.01 | $42.30 | 7000 |
| 2024-05-15 | 63.30 | $42.32 | 11100 |
| 2024-05-14 | 59.55 | $41.89 | 6724 |
| 2024-05-13 | 58.03 | $41.73 | 2400 |
| 2024-05-10 | 58.82 | $41.79 | 3217 |
| 2024-05-09 | 57.63 | $41.66 | 5436 |
| 2024-05-08 | 56.16 | $41.50 | 5140 |
| 2024-05-07 | 56.75 | $41.55 | 14800 |
| 2024-05-06 | 55.15 | $41.37 | 16900 |
| 2024-05-03 | 51.57 | $40.99 | 145141 |
| 2024-05-02 | 45.71 | $40.45 | 10600 |
| 2024-05-01 | 43.42 | $40.26 | 9805 |
| 2024-04-30 | 44.84 | $40.41 | 4000 |
| 2024-04-29 | 50.24 | $40.93 | 5913 |
| 2024-04-26 | 49.68 | $40.88 | 3110 |
| 2024-04-25 | 45.17 | $40.49 | 4248 |
| 2024-04-24 | 47.89 | $40.75 | 5800 |
| 2024-04-23 | 46.71 | $40.65 | 3000 |
| 2024-04-22 | 41.45 | $40.23 | 6000 |
| 2024-04-19 | 37.99 | $39.98 | 5600 |
| 2024-04-18 | 40.83 | $40.29 | 6800 |
| 2024-04-17 | 42.39 | $40.45 | 6700 |
| 2024-04-16 | 44.61 | $40.67 | 11818 |
| 2024-04-15 | 45.54 | $40.76 | 13032 |
| 2024-04-12 | 50.29 | $41.19 | 7622 |
| 2024-04-11 | 56.83 | $41.69 | 5621 |
| 2024-04-10 | 53.62 | $41.41 | 16600 |
| 2024-04-09 | 57.39 | $41.67 | 3108 |
| 2024-04-08 | 57.39 | $41.67 | 5012 |
| 2024-04-05 | 58.53 | $41.75 | 9100 |
| 2024-04-04 | 53.35 | $41.28 | 3827 |
| 2024-04-03 | 59.01 | $41.66 | 4600 |
| 2024-04-02 | 58.79 | $41.64 | 16731 |
| 2024-04-01 | 63.28 | $41.92 | 4503 |
| 2024-03-28 | 64.45 | $41.99 | 5500 |
| 2024-03-27 | 64.00 | $41.94 | 6544 |
| 2024-03-26 | 61.19 | $41.64 | 6044 |
| 2024-03-25 | 63.55 | $41.79 | 1200 |
| 2024-03-22 | 65.63 | $41.92 | 7400 |
| 2024-03-21 | 66.90 | $42.00 | 20000 |
| 2024-03-20 | 65.55 | $41.83 | 6600 |
| 2024-03-19 | 63.46 | $41.58 | 2918 |
| 2024-03-18 | 61.32 | $41.34 | 4639 |
| 2024-03-15 | 58.93 | $41.09 | 8645 |
| 2024-03-14 | 63.54 | $41.40 | 10100 |
| 2024-03-13 | 64.63 | $41.47 | 4212 |
| 2024-03-12 | 66.00 | $41.56 | 10902 |
| 2024-03-11 | 61.89 | $41.08 | 5328 |
| 2024-03-08 | 63.57 | $41.19 | 28739 |
| 2024-03-07 | 67.17 | $41.42 | 18200 |
| 2024-03-06 | 64.06 | $41.05 | 4200 |
| 2024-03-05 | 61.92 | $40.82 | 7000 |
| 2024-03-04 | 68.66 | $41.22 | 20135 |
| 2024-03-01 | 69.56 | $41.27 | 28800 |
| 2024-02-29 | 66.92 | $40.95 | 39727 |
| 2024-02-28 | 65.13 | $40.75 | 15400 |
| 2024-02-27 | 66.33 | $40.82 | 11700 |
| 2024-02-26 | 66.49 | $40.83 | 14624 |
| 2024-02-23 | 69.11 | $40.99 | 9300 |
| 2024-02-22 | 68.97 | $40.97 | 28500 |
| 2024-02-21 | 62.01 | $40.15 | 18400 |
| 2024-02-20 | 60.90 | $40.04 | 13900 |
| 2024-02-16 | 65.20 | $40.30 | 8321 |
| 2024-02-15 | 67.65 | $40.44 | 10402 |
| 2024-02-14 | 66.00 | $40.25 | 5100 |
| 2024-02-13 | 62.99 | $39.93 | 38700 |
| 2024-02-12 | 71.01 | $40.36 | 25045 |
| 2024-02-09 | 72.44 | $40.43 | 8521 |
| 2024-02-08 | 70.68 | $40.21 | 28000 |
| 2024-02-07 | 70.11 | $40.14 | 12800 |
| 2024-02-06 | 67.60 | $39.85 | 28600 |
| 2024-02-05 | 67.97 | $39.87 | 25114 |
| 2024-02-02 | 70.18 | $39.99 | 8815 |
| 2024-02-01 | 66.18 | $39.53 | 7311 |
| 2024-01-31 | 61.96 | $39.13 | 6133 |
| 2024-01-30 | 72.23 | $39.61 | 11900 |
| 2024-01-29 | 72.95 | $39.64 | 7627 |
| 2024-01-26 | 70.44 | $39.37 | 6019 |
| 2024-01-25 | 70.34 | $39.36 | 6229 |
| 2024-01-24 | 68.88 | $39.21 | 19735 |
| 2024-01-23 | 68.29 | $39.15 | 11603 |
| 2024-01-22 | 67.51 | $39.07 | 16700 |
| 2024-01-19 | 66.73 | $38.99 | 8326 |
| 2024-01-18 | 62.70 | $38.61 | 83429 |
| 2024-01-17 | 58.69 | $38.29 | 4811 |
| 2024-01-16 | 61.23 | $38.42 | 7200 |
| 2024-01-12 | 65.58 | $38.63 | 11600 |
| 2024-01-11 | 64.44 | $38.53 | 2646 |
| 2024-01-10 | 63.98 | $38.49 | 8503 |
| 2024-01-09 | 62.62 | $38.37 | 7948 |
| 2024-01-08 | 62.62 | $38.37 | 7302 |
| 2024-01-05 | 56.84 | $37.90 | 7921 |
| 2024-01-04 | 56.57 | $37.88 | 10834 |
| 2024-01-03 | 58.68 | $38.00 | 44422 |
| 2024-01-02 | 63.74 | $38.27 | 43200 |
| 2023-12-29 | 67.21 | $38.44 | 8800 |
| 2023-12-28 | 69.53 | $38.55 | 7200 |
| 2023-12-27 | 68.88 | $38.48 | 14500 |
| 2023-12-26 | 69.69 | $38.52 | 10122 |
| 2023-12-22 | 68.46 | $38.38 | 6500 |
| 2023-12-21 | 68.20 | $38.35 | 3200 |
| 2023-12-20 | 64.86 | $37.99 | 11608 |
| 2023-12-19 | 76.02 | $38.52 | 5032 |
| 2023-12-18 | 74.61 | $38.34 | 5838 |
| 2023-12-15 | 73.28 | $38.18 | 6400 |
| 2023-12-14 | 72.78 | $38.12 | 10400 |
| 2023-12-13 | 72.53 | $38.09 | 10700 |
| 2023-12-12 | 68.75 | $37.67 | 6222 |
| 2023-12-11 | 66.34 | $37.44 | 2745 |
| 2023-12-08 | 64.89 | $37.31 | 16000 |
| 2023-12-07 | 63.63 | $37.20 | 11900 |
| 2023-12-06 | 60.96 | $36.98 | 5744 |
| 2023-12-05 | 62.75 | $37.07 | 14800 |
| 2023-12-04 | 63.73 | $37.12 | 7700 |
| 2023-12-01 | 66.72 | $37.27 | 2700 |
| 2023-11-30 | 65.28 | $37.13 | 4922 |
| 2023-11-29 | 64.01 | $37.01 | 11848 |
| 2023-11-28 | 65.14 | $37.07 | 3621 |
| 2023-11-27 | 65.04 | $37.06 | 43500 |
| 2023-11-24 | 66.46 | $37.14 | 4514 |
| 2023-11-22 | 66.38 | $37.13 | 39144 |
| 2023-11-21 | 65.78 | $37.06 | 12406 |
| 2023-11-20 | 66.26 | $37.09 | 6700 |
| 2023-11-17 | 64.13 | $36.83 | 6928 |
| 2023-11-16 | 64.28 | $36.84 | 18346 |
| 2023-11-15 | 63.56 | $36.75 | 33900 |
| 2023-11-14 | 62.84 | $36.66 | 9811 |
| 2023-11-13 | 57.50 | $36.05 | 9421 |
| 2023-11-10 | 58.02 | $36.09 | 18329 |
| 2023-11-09 | 52.27 | $35.53 | 20700 |
| 2023-11-08 | 55.22 | $35.76 | 58448 |
| 2023-11-07 | 54.59 | $35.70 | 21519 |
| 2023-11-06 | 53.97 | $35.64 | 11334 |
| 2023-11-03 | 53.26 | $35.57 | 74300 |
| 2023-11-02 | 51.33 | $35.38 | 21036 |
| 2023-11-01 | 44.85 | $34.81 | 20800 |
| 2023-10-31 | 39.63 | $34.42 | 12100 |
| 2023-10-30 | 38.06 | $34.31 | 29338 |
| 2023-10-27 | 32.10 | $33.92 | 20900 |
| 2023-10-26 | 33.27 | $34.07 | 17438 |
| 2023-10-25 | 35.92 | $34.39 | 64723 |
| 2023-10-24 | 40.09 | $34.83 | 36625 |
| 2023-10-23 | 37.43 | $34.66 | 23000 |
| 2023-10-20 | 38.68 | $34.79 | 24600 |
| 2023-10-19 | 42.75 | $35.18 | 17646 |
| 2023-10-18 | 45.43 | $35.41 | 57848 |
| 2023-10-17 | 49.96 | $35.76 | 25001 |
| 2023-10-16 | 50.37 | $35.79 | 18511 |
| 2023-10-13 | 45.73 | $35.46 | 16900 |
| 2023-10-12 | 46.48 | $35.52 | 17000 |
| 2023-10-11 | 48.37 | $35.67 | 16326 |
| 2023-10-10 | 47.01 | $35.57 | 17700 |
| 2023-10-09 | 45.08 | $35.43 | 26533 |
| 2023-10-06 | 41.62 | $35.19 | 24800 |
| 2023-10-05 | 35.16 | $34.79 | 16423 |
| 2023-10-04 | 36.11 | $34.89 | 54800 |
| 2023-10-03 | 32.47 | $34.68 | 10435 |
| 2023-10-02 | 36.62 | $35.12 | 63900 |
| 2023-09-29 | 35.37 | $35.05 | 20144 |
| 2023-09-28 | 36.34 | $35.15 | 27600 |
| 2023-09-27 | 34.11 | $35.02 | 13500 |
| 2023-09-26 | 35.57 | $35.18 | 14322 |
| 2023-09-25 | 39.37 | $35.56 | 13400 |
| 2023-09-22 | 37.54 | $35.45 | 28700 |
| 2023-09-21 | 38.75 | $35.57 | 55000 |
| 2023-09-20 | 44.85 | $36.10 | 24249 |
| 2023-09-19 | 48.40 | $36.36 | 17100 |
| 2023-09-18 | 49.85 | $36.46 | 22500 |
| 2023-09-15 | 49.85 | $36.46 | 23600 |
| 2023-09-14 | 56.36 | $36.89 | 18600 |
| 2023-09-13 | 52.22 | $36.59 | 13635 |
| 2023-09-12 | 51.35 | $36.53 | 30438 |
| 2023-09-11 | 53.52 | $36.67 | 29544 |
| 2023-09-08 | 50.38 | $36.45 | 11900 |
| 2023-09-07 | 50.38 | $36.45 | 8811 |
| 2023-09-06 | 50.95 | $36.49 | 15800 |
| 2023-09-05 | 54.43 | $36.73 | 3800 |
| 2023-09-01 | 57.21 | $36.91 | 11832 |
| 2023-08-31 | 56.15 | $36.82 | 42033 |
| 2023-08-30 | 57.05 | $36.88 | 5814 |
| 2023-08-29 | 55.35 | $36.73 | 23340 |
| 2023-08-28 | 48.95 | $36.23 | 14807 |
| 2023-08-25 | 46.78 | $36.08 | 7900 |
| 2023-08-24 | 43.58 | $35.87 | 26615 |
| 2023-08-23 | 48.60 | $36.25 | 4121 |
| 2023-08-22 | 43.74 | $35.95 | 11226 |
| 2023-08-21 | 44.95 | $36.04 | 7914 |
| 2023-08-18 | 41.18 | $35.82 | 50436 |
| 2023-08-17 | 42.43 | $35.92 | 16800 |
| 2023-08-16 | 44.36 | $36.07 | 48028 |
| 2023-08-15 | 47.08 | $36.27 | 29506 |
| 2023-08-14 | 52.57 | $36.63 | 47724 |
| 2023-08-11 | 49.62 | $36.44 | 239902 |
| 2023-08-10 | 51.22 | $36.54 | 57600 |
| 2023-08-09 | 50.77 | $36.51 | 73300 |
| 2023-08-08 | 53.58 | $36.69 | 146704 |
| 2023-08-07 | 55.88 | $36.83 | 24316 |
| 2023-08-04 | 51.97 | $36.55 | 75500 |
| 2023-08-03 | 55.47 | $36.76 | 39132 |
| 2023-08-02 | 56.68 | $36.83 | 71800 |
| 2023-08-01 | 66.27 | $37.32 | 46400 |
| 2023-07-31 | 67.15 | $37.36 | 55500 |
| 2023-07-28 | 66.63 | $37.31 | 214000 |
| 2023-07-27 | 62.38 | $36.94 | 33204 |
| 2023-07-26 | 67.21 | $37.16 | 54300 |
| 2023-07-25 | 68.59 | $37.22 | 17727 |
| 2023-07-24 | 66.98 | $37.07 | 62400 |
| 2023-07-21 | 65.53 | $36.94 | 27328 |
| 2023-07-20 | 64.74 | $36.87 | 44500 |
| 2023-07-19 | 69.51 | $37.09 | 17300 |
| 2023-07-18 | 68.61 | $37.00 | 101400 |
| 2023-07-17 | 66.19 | $36.77 | 15110 |
| 2023-07-14 | 64.96 | $36.66 | 8647 |
| 2023-07-13 | 64.96 | $36.66 | 16700 |
| 2023-07-12 | 61.65 | $36.37 | 9107 |
| 2023-07-11 | 58.71 | $36.14 | 8923 |
| 2023-07-10 | 56.94 | $36.01 | 12805 |
| 2023-07-07 | 55.97 | $35.94 | 4200 |
| 2023-07-06 | 58.47 | $36.08 | 14700 |
| 2023-07-05 | 64.51 | $36.39 | 5228 |
| 2023-07-03 | 64.51 | $36.39 | 3500 |
| 2023-06-30 | 65.10 | $36.42 | 6116 |
| 2023-06-29 | 59.76 | $35.96 | 5118 |
| 2023-06-28 | 58.45 | $35.86 | 8724 |
| 2023-06-27 | 59.74 | $35.93 | 9000 |
| 2023-06-26 | 55.60 | $35.62 | 26600 |
| 2023-06-23 | 57.60 | $35.73 | 15306 |
| 2023-06-22 | 62.66 | $35.99 | 3700 |
| 2023-06-21 | 60.64 | $35.83 | 12800 |
| 2023-06-20 | 63.07 | $35.95 | 20800 |
| 2023-06-16 | 67.58 | $36.16 | 17300 |
| 2023-06-15 | 69.14 | $36.23 | 13500 |
| 2023-06-14 | 65.45 | $35.89 | 14000 |
| 2023-06-13 | 65.22 | $35.87 | 6800 |
| 2023-06-12 | 62.71 | $35.66 | 17919 |
| 2023-06-09 | 59.27 | $35.40 | 14700 |
| 2023-06-08 | 59.27 | $35.40 | 3600 |
| 2023-06-07 | 56.91 | $35.23 | 29200 |
| 2023-06-06 | 59.81 | $35.38 | 161740 |
| 2023-06-05 | 59.55 | $35.36 | 20175 |
| 2023-06-02 | 59.55 | $35.36 | 31000 |
| 2023-06-01 | 54.19 | $34.96 | 61119 |
| 2023-05-31 | 50.45 | $34.72 | 189900 |
| 2023-05-30 | 53.75 | $34.91 | 6800 |
| 2023-05-26 | 53.75 | $34.91 | 5007 |
| 2023-05-25 | 48.82 | $34.60 | 9646 |
| 2023-05-24 | 47.09 | $34.50 | 27000 |
| 2023-05-23 | 50.49 | $34.71 | 27720 |
| 2023-05-22 | 56.39 | $35.03 | 6520 |
| 2023-05-19 | 56.59 | $35.04 | 31918 |
| 2023-05-18 | 56.77 | $35.05 | 52646 |
| 2023-05-17 | 53.07 | $34.80 | 23000 |
| 2023-05-16 | 48.92 | $34.55 | 86520 |
| 2023-05-15 | 52.45 | $34.75 | 18227 |
| 2023-05-12 | 52.29 | $34.74 | 6100 |
| 2023-05-11 | 52.46 | $34.75 | 12900 |
| 2023-05-10 | 54.14 | $34.85 | 23448 |
| 2023-05-09 | 52.40 | $34.73 | 67500 |
| 2023-05-08 | 53.53 | $34.80 | 60300 |
| 2023-05-05 | 52.84 | $34.75 | 11749 |
| 2023-05-04 | 46.86 | $34.35 | 20549 |
| 2023-05-03 | 49.86 | $34.55 | 40600 |
| 2023-05-02 | 52.75 | $34.73 | 94213 |
| 2023-05-01 | 58.08 | $35.03 | 35700 |
| 2023-04-28 | 58.46 | $35.05 | 19000 |
| 2023-04-27 | 54.87 | $34.79 | 45200 |
| 2023-04-26 | 48.15 | $34.38 | 227400 |
| 2023-04-25 | 51.91 | $34.59 | 49300 |
| 2023-04-24 | 58.99 | $34.93 | 39301 |
| 2023-04-21 | 58.84 | $34.92 | 116300 |
| 2023-04-20 | 58.53 | $34.90 | 11312 |
| 2023-04-19 | 61.31 | $35.03 | 6500 |
| 2023-04-18 | 62.39 | $35.08 | 28106 |
| 2023-04-17 | 61.48 | $35.01 | 132100 |
| 2023-04-14 | 60.72 | $34.95 | 530916 |
| 2023-04-13 | 61.69 | $35.00 | 22632 |
| 2023-04-12 | 56.38 | $34.60 | 11231 |
| 2023-04-11 | 59.10 | $34.74 | 8100 |
| 2023-04-10 | 59.89 | $34.78 | 9600 |
| 2023-04-06 | 58.85 | $34.70 | 10900 |
| 2023-04-05 | 57.94 | $34.63 | 11520 |
| 2023-04-04 | 59.00 | $34.69 | 10333 |
| 2023-04-03 | 62.24 | $34.87 | 23831 |
| 2023-03-31 | 59.04 | $34.60 | 23107 |
| 2023-03-30 | 53.64 | $34.21 | 20032 |
| 2023-03-29 | 50.63 | $34.02 | 46300 |
| 2023-03-28 | 45.69 | $33.74 | 9619 |
| 2023-03-27 | 48.66 | $33.92 | 6600 |
| 2023-03-24 | 48.49 | $33.91 | 10500 |
| 2023-03-23 | 47.10 | $33.83 | 11710 |
| 2023-03-22 | 45.54 | $33.74 | 10930 |
| 2023-03-21 | 53.18 | $34.20 | 9835 |
| 2023-03-20 | 48.93 | $33.96 | 55900 |
| 2023-03-17 | 46.03 | $33.81 | 11609 |
| 2023-03-16 | 46.36 | $33.83 | 42033 |
| 2023-03-15 | 45.61 | $33.79 | 6443 |
| 2023-03-14 | 46.38 | $33.84 | 7600 |
| 2023-03-13 | 41.30 | $33.57 | 27801 |
| 2023-03-10 | 40.30 | $33.52 | 17802 |
| 2023-03-09 | 42.93 | $33.71 | 12309 |
| 2023-03-08 | 44.08 | $33.79 | 59400 |
| 2023-03-07 | 45.08 | $33.86 | 27433 |
| 2023-03-06 | 48.53 | $34.09 | 20100 |
| 2023-03-03 | 47.71 | $34.04 | 47300 |
| 2023-03-02 | 42.24 | $33.73 | 48200 |
| 2023-03-01 | 40.13 | $33.62 | 31100 |
| 2023-02-28 | 40.91 | $33.68 | 12900 |
| 2023-02-27 | 42.46 | $33.80 | 17000 |
| 2023-02-24 | 41.58 | $33.75 | 13234 |
| 2023-02-23 | 44.42 | $33.97 | 23544 |
| 2023-02-22 | 44.42 | $33.97 | 30000 |
| 2023-02-21 | 44.80 | $34.00 | 36200 |
| 2023-02-17 | 49.88 | $34.38 | 29300 |
| 2023-02-16 | 51.04 | $34.46 | 10700 |
| 2023-02-15 | 54.50 | $34.69 | 19000 |
| 2023-02-14 | 53.72 | $34.63 | 17800 |
| 2023-02-13 | 56.00 | $34.78 | 27400 |
| 2023-02-10 | 54.66 | $34.67 | 1.0M |
| 2023-02-09 | 54.06 | $34.62 | 12026 |
| 2023-02-08 | 55.31 | $34.71 | 36107 |
| 2023-02-07 | 58.47 | $34.93 | 10400 |
| 2023-02-06 | 56.09 | $34.71 | 5639 |
| 2023-02-03 | 57.37 | $34.80 | 22800 |
| 2023-02-02 | 59.66 | $34.96 | 130500 |
| 2023-02-01 | 57.65 | $34.76 | 16907 |
| 2023-01-31 | 54.41 | $34.46 | 20300 |
| 2023-01-30 | 50.45 | $34.13 | 42102 |
| 2023-01-27 | 55.29 | $34.48 | 11300 |
| 2023-01-26 | 56.02 | $34.53 | 28002 |
| 2023-01-25 | 49.86 | $34.04 | 12308 |
| 2023-01-24 | 50.69 | $34.10 | 112700 |
| 2023-01-23 | 50.56 | $34.09 | 34610 |
| 2023-01-20 | 47.13 | $33.83 | 6000 |
| 2023-01-19 | 41.33 | $33.44 | 5505 |
| 2023-01-18 | 44.29 | $33.69 | 61132 |
| 2023-01-17 | 48.37 | $34.00 | 20500 |
| 2023-01-13 | 49.06 | $34.05 | 47300 |
| 2023-01-12 | 48.21 | $33.99 | 19400 |
| 2023-01-11 | 47.66 | $33.95 | 36300 |
| 2023-01-10 | 43.38 | $33.65 | 28737 |
| 2023-01-09 | 42.33 | $33.58 | 27525 |
| 2023-01-06 | 43.09 | $33.65 | 11118 |
| 2023-01-05 | 35.59 | $33.17 | 23623 |
| 2023-01-04 | 37.86 | $33.40 | 34127 |
| 2023-01-03 | 38.89 | $33.50 | 27800 |
| 2022-12-30 | 39.81 | $33.59 | 29700 |
| 2022-12-29 | 40.31 | $33.64 | 18800 |
| 2022-12-28 | 37.46 | $33.45 | 40400 |
| 2022-12-27 | 39.74 | $33.69 | 181449 |
| 2022-12-23 | 41.86 | $33.90 | 45545 |
| 2022-12-22 | 40.86 | $33.83 | 23200 |
| 2022-12-21 | 42.65 | $34.01 | 26200 |
| 2022-12-20 | 40.16 | $33.83 | 54600 |
| 2022-12-19 | 40.53 | $33.87 | 29432 |
| 2022-12-16 | 42.50 | $34.08 | 36900 |
| 2022-12-15 | 44.65 | $34.30 | 179722 |
| 2022-12-14 | 49.64 | $34.76 | 17632 |
| 2022-12-13 | 51.30 | $34.90 | 15110 |
| 2022-12-12 | 51.54 | $34.92 | 26034 |
| 2022-12-09 | 49.11 | $34.70 | 18100 |
| 2022-12-08 | 51.21 | $34.89 | 26000 |
| 2022-12-07 | 49.26 | $34.71 | 58011 |
| 2022-12-06 | 49.79 | $34.76 | 99800 |
| 2022-12-05 | 52.56 | $35.02 | 97200 |
| 2022-12-02 | 56.34 | $35.35 | 207547 |
| 2022-12-01 | 58.02 | $35.49 | 103612 |
| 2022-11-30 | 57.59 | $35.44 | 47500 |
| 2022-11-29 | 51.88 | $34.83 | 39700 |
| 2022-11-28 | 52.88 | $34.92 | 26018 |
| 2022-11-25 | 57.56 | $35.32 | 7200 |
| 2022-11-23 | 57.92 | $35.35 | 47600 |
| 2022-11-22 | 56.25 | $35.16 | 43100 |
| 2022-11-21 | 53.29 | $34.84 | 89100 |
| 2022-11-18 | 54.83 | $34.98 | 57928 |
| 2022-11-17 | 54.30 | $34.92 | 14800 |
| 2022-11-16 | 55.55 | $35.04 | 24200 |
| 2022-11-15 | 57.13 | $35.19 | 46715 |
| 2022-11-14 | 55.78 | $35.02 | 141100 |
| 2022-11-11 | 57.19 | $35.16 | 135838 |
| 2022-11-10 | 56.67 | $35.09 | 289924 |
| 2022-11-09 | 46.00 | $33.89 | 41500 |
| 2022-11-08 | 50.42 | $34.34 | 59926 |
| 2022-11-07 | 48.32 | $34.14 | 69647 |
| 2022-11-04 | 45.81 | $33.91 | 13144 |
| 2022-11-03 | 43.44 | $33.70 | 29300 |
| 2022-11-02 | 47.49 | $34.13 | 15344 |
| 2022-11-01 | 52.35 | $34.58 | 10900 |
| 2022-10-31 | 54.59 | $34.77 | 9400 |
| 2022-10-28 | 57.55 | $35.01 | 13000 |
| 2022-10-27 | 54.63 | $34.71 | 24118 |
| 2022-10-26 | 54.43 | $34.69 | 25500 |
| 2022-10-25 | 56.79 | $34.89 | 19200 |
| 2022-10-24 | 51.50 | $34.36 | 12000 |
| 2022-10-21 | 47.96 | $34.05 | 9100 |
| 2022-10-20 | 43.95 | $33.73 | 9300 |
| 2022-10-19 | 46.39 | $33.96 | 15413 |
| 2022-10-18 | 46.93 | $34.01 | 11116 |
| 2022-10-17 | 43.83 | $33.76 | 12600 |
| 2022-10-14 | 39.25 | $33.42 | 11900 |
| 2022-10-13 | 35.58 | $33.17 | 33840 |
| 2022-10-12 | 35.13 | $33.14 | 25844 |
| 2022-10-11 | 35.92 | $33.24 | 9700 |
| 2022-10-10 | 36.07 | $33.26 | 58700 |
| 2022-10-07 | 36.67 | $33.34 | 21125 |
| 2022-10-06 | 39.72 | $33.73 | 67540 |
| 2022-10-05 | 40.79 | $33.86 | 50100 |
| 2022-10-04 | 42.47 | $34.06 | 63100 |
| 2022-10-03 | 33.51 | $33.37 | 19139 |
| 2022-09-30 | 32.79 | $33.32 | 123127 |
| 2022-09-29 | 33.62 | $33.44 | 64500 |
| 2022-09-28 | 34.45 | $33.56 | 20217 |
| 2022-09-27 | 31.51 | $33.34 | 25800 |
| 2022-09-26 | 30.57 | $33.27 | 31906 |
| 2022-09-23 | 31.57 | $33.44 | 74435 |
| 2022-09-22 | 31.74 | $33.47 | 49200 |
| 2022-09-21 | 33.13 | $33.71 | 96700 |
| 2022-09-20 | 36.28 | $34.21 | 31200 |
| 2022-09-19 | 37.78 | $34.43 | 19243 |
| 2022-09-16 | 36.99 | $34.36 | 16300 |
| 2022-09-15 | 38.17 | $34.54 | 21800 |
| 2022-09-14 | 40.77 | $34.92 | 23649 |
| 2022-09-13 | 40.37 | $34.88 | 28821 |
| 2022-09-12 | 50.31 | $36.09 | 12400 |
| 2022-09-09 | 46.70 | $35.74 | 35325 |
| 2022-09-08 | 43.23 | $35.43 | 15841 |
| 2022-09-07 | 41.36 | $35.27 | 22000 |
| 2022-09-06 | 38.22 | $35.01 | 27300 |
| 2022-09-02 | 38.37 | $35.03 | 8823 |
| 2022-09-01 | 40.17 | $35.27 | 17617 |
| 2022-08-31 | 40.86 | $35.36 | 25034 |
| 2022-08-30 | 42.69 | $35.60 | 25637 |
| 2022-08-29 | 45.27 | $35.92 | 23335 |
| 2022-08-26 | 47.04 | $36.13 | 16413 |
| 2022-08-25 | 54.25 | $36.88 | 11619 |
| 2022-08-24 | 51.32 | $36.57 | 5100 |
| 2022-08-23 | 51.52 | $36.59 | 8000 |
| 2022-08-22 | 52.61 | $36.70 | 29300 |
| 2022-08-19 | 57.06 | $37.13 | 16300 |
| 2022-08-18 | 61.30 | $37.50 | 16941 |
| 2022-08-17 | 61.00 | $37.46 | 13700 |
| 2022-08-16 | 63.43 | $37.67 | 13600 |
| 2022-08-15 | 63.03 | $37.61 | 20934 |
| 2022-08-12 | 63.03 | $37.61 | 13000 |
| 2022-08-11 | 59.42 | $37.07 | 11100 |
| 2022-08-10 | 59.21 | $37.04 | 13149 |
| 2022-08-09 | 55.33 | $36.51 | 13939 |
| 2022-08-08 | 56.79 | $36.66 | 10900 |
| 2022-08-05 | 56.71 | $36.65 | 15200 |
| 2022-08-04 | 57.81 | $36.77 | 93809 |
| 2022-08-03 | 57.68 | $36.75 | 9313 |
| 2022-08-02 | 55.47 | $36.41 | 8622 |
| 2022-08-01 | 56.80 | $36.57 | 9100 |
| 2022-07-29 | 57.70 | $36.68 | 11637 |
| 2022-07-28 | 54.52 | $36.17 | 42900 |
| 2022-07-27 | 52.04 | $35.80 | 20742 |
| 2022-07-26 | 46.33 | $35.04 | 15200 |
| 2022-07-25 | 49.03 | $35.41 | 12300 |
| 2022-07-22 | 48.64 | $35.36 | 112634 |
| 2022-07-21 | 51.45 | $35.74 | 20225 |
| 2022-07-20 | 49.48 | $35.47 | 17700 |
| 2022-07-19 | 47.77 | $35.24 | 10100 |
| 2022-07-18 | 41.65 | $34.49 | 22500 |
| 2022-07-15 | 43.59 | $34.79 | 14100 |
| 2022-07-14 | 39.77 | $34.36 | 30800 |
| 2022-07-13 | 40.31 | $34.45 | 32900 |
| 2022-07-12 | 41.14 | $34.59 | 140400 |
| 2022-07-11 | 42.94 | $34.89 | 19100 |
| 2022-07-08 | 45.00 | $35.22 | 9803 |
| 2022-07-07 | 45.38 | $35.28 | 16000 |
| 2022-07-06 | 42.00 | $34.84 | 14918 |
| 2022-07-05 | 40.98 | $34.71 | 14024 |
| 2022-07-01 | 40.91 | $34.70 | 7400 |
| 2022-06-30 | 39.57 | $34.52 | 51049 |
| 2022-06-29 | 40.64 | $34.74 | 28800 |
| 2022-06-28 | 40.83 | $34.78 | 17000 |
| 2022-06-27 | 43.74 | $35.38 | 21622 |
| 2022-06-24 | 44.69 | $35.57 | 14143 |
| 2022-06-23 | 37.97 | $34.58 | 14600 |
| 2022-06-22 | 35.64 | $34.27 | 63700 |
| 2022-06-21 | 36.09 | $34.38 | 97046 |
| 2022-06-17 | 31.38 | $33.76 | 34300 |
| 2022-06-16 | 32.15 | $33.97 | 15100 |
| 2022-06-15 | 34.62 | $34.62 | 208335 |
| 2022-06-14 | 33.65 | $34.49 | 94900 |
| 2022-06-13 | 35.21 | $34.90 | 24400 |
| 2022-06-10 | 38.13 | $35.61 | 15100 |
| 2022-06-09 | 42.83 | $36.60 | 19600 |
| 2022-06-08 | 46.76 | $37.31 | 30240 |
| 2022-06-07 | 49.49 | $37.76 | 37542 |
| 2022-06-06 | 48.15 | $37.55 | 41139 |
| 2022-06-03 | 47.39 | $37.43 | 27700 |
| 2022-06-02 | 50.24 | $37.92 | 49321 |
| 2022-06-01 | 45.95 | $37.24 | 94049 |
| 2022-05-31 | 47.50 | $37.51 | 58742 |
| 2022-05-27 | 49.73 | $37.89 | 25611 |
| 2022-05-26 | 43.63 | $36.97 | 41834 |
| 2022-05-25 | 37.86 | $36.23 | 37424 |
| 2022-05-24 | 36.27 | $36.04 | 108600 |
| 2022-05-23 | 37.17 | $36.23 | 17631 |
| 2022-05-20 | 33.44 | $35.78 | 16500 |
| 2022-05-19 | 33.02 | $35.73 | 29900 |
| 2022-05-18 | 34.08 | $35.99 | 34401 |
| 2022-05-17 | 39.90 | $37.23 | 35709 |
| 2022-05-16 | 35.51 | $36.71 | 57000 |
| 2022-05-13 | 36.64 | $36.94 | 91700 |
| 2022-05-12 | 31.35 | $36.35 | 32900 |
| 2022-05-11 | 31.82 | $36.46 | 153900 |
| 2022-05-10 | 33.47 | $36.84 | 27200 |
| 2022-05-09 | 33.47 | $36.84 | 54548 |
| 2022-05-06 | 37.32 | $37.68 | 106200 |
| 2022-05-05 | 38.63 | $37.94 | 69200 |
| 2022-05-04 | 44.84 | $39.02 | 126141 |
| 2022-05-03 | 36.90 | $38.13 | 36400 |
| 2022-05-02 | 36.71 | $38.11 | 55918 |
| 2022-04-29 | 37.31 | $38.22 | 35700 |
| 2022-04-28 | 42.75 | $39.12 | 15200 |
| 2022-04-27 | 36.82 | $38.51 | 39041 |
| 2022-04-26 | 35.99 | $38.43 | 31200 |
| 2022-04-25 | 39.22 | $38.96 | 44900 |
| 2022-04-22 | 38.93 | $38.93 | 39900 |
| 2022-04-21 | 43.61 | $39.63 | 30400 |
| 2022-04-20 | 48.00 | $40.19 | 34000 |
| 2022-04-19 | 47.91 | $40.18 | 24100 |
| 2022-04-18 | 43.90 | $39.74 | 30400 |
| 2022-04-14 | 44.64 | $39.84 | 31900 |
| 2022-04-13 | 46.98 | $40.15 | 20000 |
| 2022-04-12 | 44.49 | $39.87 | 26332 |
| 2022-04-11 | 45.81 | $40.05 | 21500 |
| 2022-04-08 | 49.19 | $40.49 | 44827 |
| 2022-04-07 | 49.66 | $40.55 | 70923 |
| 2022-04-06 | 48.32 | $40.38 | 27100 |
| 2022-04-05 | 51.22 | $40.76 | 10300 |
| 2022-04-04 | 54.41 | $41.15 | 27036 |
| 2022-04-01 | 52.76 | $40.92 | 28200 |
| 2022-03-31 | 52.92 | $40.94 | 17300 |
| 2022-03-30 | 56.89 | $41.43 | 14500 |
| 2022-03-29 | 58.24 | $41.59 | 29841 |
| 2022-03-28 | 55.47 | $41.15 | 18013 |
| 2022-03-25 | 54.23 | $40.96 | 13449 |
| 2022-03-24 | 53.38 | $40.83 | 11341 |
| 2022-03-23 | 50.93 | $40.46 | 35400 |
| 2022-03-22 | 54.07 | $40.89 | 33731 |
| 2022-03-21 | 51.84 | $40.55 | 33136 |
| 2022-03-18 | 52.77 | $40.68 | 57200 |
| 2022-03-17 | 48.80 | $40.09 | 25300 |
| 2022-03-16 | 46.64 | $39.79 | 14900 |
| 2022-03-15 | 41.46 | $39.13 | 13340 |
| 2022-03-14 | 37.35 | $38.66 | 20800 |
| 2022-03-11 | 38.50 | $38.87 | 13900 |
| 2022-03-10 | 40.41 | $39.21 | 29900 |
| 2022-03-09 | 41.50 | $39.40 | 23431 |
| 2022-03-08 | 35.48 | $38.71 | 59700 |
| 2022-03-07 | 36.84 | $38.97 | 23700 |
| 2022-03-04 | 41.67 | $39.80 | 27600 |
| 2022-03-03 | 43.30 | $40.05 | 15200 |
| 2022-03-02 | 44.41 | $40.22 | 59848 |
| 2022-03-01 | 41.28 | $39.85 | 23300 |
| 2022-02-28 | 43.02 | $40.13 | 51100 |
| 2022-02-25 | 44.36 | $40.34 | 65530 |
| 2022-02-24 | 38.19 | $39.63 | 131243 |
| 2022-02-23 | 34.40 | $39.24 | 29800 |
| 2022-02-22 | 37.24 | $39.75 | 91200 |
| 2022-02-18 | 39.55 | $40.13 | 15500 |
| 2022-02-17 | 40.88 | $40.34 | 63642 |
| 2022-02-16 | 45.22 | $40.97 | 30140 |
| 2022-02-15 | 44.69 | $40.91 | 59025 |
| 2022-02-14 | 42.21 | $40.63 | 31100 |
| 2022-02-11 | 43.53 | $40.83 | 36000 |
| 2022-02-10 | 47.36 | $41.37 | 132600 |
| 2022-02-09 | 51.40 | $41.88 | 431500 |
| 2022-02-08 | 47.65 | $41.43 | 23400 |
| 2022-02-07 | 45.43 | $41.18 | 29445 |
| 2022-02-04 | 47.26 | $41.42 | 21400 |
| 2022-02-03 | 46.32 | $41.31 | 188200 |
| 2022-02-02 | 52.93 | $42.12 | 32500 |
| 2022-02-01 | 50.62 | $41.84 | 29032 |
| 2022-01-31 | 48.38 | $41.58 | 24100 |
| 2022-01-28 | 42.14 | $40.93 | 12714 |
| 2022-01-27 | 35.42 | $40.34 | 37227 |
| 2022-01-26 | 33.03 | $40.15 | 32737 |
| 2022-01-25 | 33.34 | $40.20 | 29711 |
| 2022-01-24 | 35.41 | $40.53 | 133136 |
| 2022-01-21 | 34.94 | $40.49 | 59945 |
| 2022-01-20 | 38.56 | $41.04 | 28516 |
| 2022-01-19 | 40.98 | $41.37 | 45800 |
| 2022-01-18 | 42.52 | $41.57 | 64100 |
| 2022-01-14 | 46.86 | $42.09 | 50202 |
| 2022-01-13 | 47.65 | $42.18 | 34700 |
| 2022-01-12 | 52.27 | $42.67 | 46023 |
| 2022-01-11 | 51.45 | $42.58 | 37500 |
| 2022-01-10 | 46.61 | $42.08 | 28400 |
| 2022-01-07 | 47.88 | $42.22 | 27100 |
| 2022-01-06 | 50.00 | $42.45 | 28337 |
| 2022-01-05 | 49.91 | $42.44 | 51540 |
| 2022-01-04 | 57.08 | $43.16 | 19800 |
| 2022-01-03 | 58.07 | $43.25 | 17100 |
| 2021-12-31 | 58.07 | $43.25 | 22615 |
| 2021-12-30 | 59.10 | $43.35 | 12733 |
| 2021-12-29 | 60.32 | $43.47 | 12700 |
| 2021-12-28 | 60.13 | $43.44 | 89221 |
| 2021-12-27 | 60.50 | $43.48 | 114300 |
| 2021-12-23 | 57.26 | $42.97 | 29500 |
| 2021-12-22 | 55.84 | $42.76 | 21000 |
| 2021-12-21 | 53.60 | $42.44 | 21400 |
| 2021-12-20 | 47.46 | $41.66 | 24600 |
| 2021-12-17 | 50.38 | $42.02 | 44606 |
| 2021-12-16 | 53.24 | $42.35 | 99209 |
| 2021-12-15 | 55.70 | $42.62 | 17700 |
| 2021-12-14 | 51.61 | $42.10 | 45111 |
| 2021-12-13 | 53.98 | $42.36 | 33238 |
| 2021-12-10 | 57.34 | $42.71 | 19743 |
| 2021-12-09 | 54.98 | $42.40 | 26300 |
| 2021-12-08 | 58.03 | $42.71 | 81800 |
| 2021-12-07 | 57.16 | $42.59 | 69600 |
| 2021-12-06 | 50.56 | $41.78 | 591527 |
| 2021-12-03 | 45.11 | $41.23 | 16400 |
| 2021-12-02 | 48.33 | $41.58 | 104600 |
| 2021-12-01 | 42.66 | $41.07 | 19235 |
| 2021-11-30 | 46.67 | $41.49 | 30500 |
| 2021-11-29 | 54.14 | $42.14 | 33100 |
| 2021-11-26 | 49.66 | $41.76 | 11300 |
| 2021-11-24 | 60.62 | $42.50 | 10312 |
| 2021-11-23 | 59.94 | $42.44 | 75000 |
| 2021-11-22 | 59.04 | $42.36 | 24700 |
| 2021-11-19 | 64.16 | $42.66 | 20300 |
| 2021-11-18 | 64.69 | $42.69 | 63400 |
| 2021-11-17 | 63.44 | $42.56 | 24600 |
| 2021-11-16 | 66.36 | $42.73 | 22803 |
| 2021-11-15 | 64.53 | $42.53 | 18027 |
| 2021-11-12 | 65.89 | $42.61 | 22211 |
| 2021-11-11 | 62.52 | $42.25 | 26409 |
| 2021-11-10 | 61.93 | $42.19 | 29900 |
| 2021-11-09 | 68.47 | $42.57 | 29130 |
| 2021-11-08 | 70.14 | $42.66 | 15140 |
| 2021-11-05 | 69.19 | $42.54 | 24917 |
| 2021-11-04 | 67.89 | $42.38 | 13519 |
| 2021-11-03 | 64.82 | $42.03 | 13300 |
| 2021-11-02 | 63.00 | $41.84 | 19400 |
| 2021-11-01 | 62.81 | $41.82 | 22900 |
| 2021-10-29 | 63.59 | $41.87 | 44131 |
| 2021-10-28 | 62.52 | $41.75 | 17400 |
| 2021-10-27 | 59.81 | $41.46 | 39933 |
| 2021-10-26 | 62.01 | $41.61 | 52800 |
| 2021-10-25 | 61.29 | $41.53 | 30700 |
| 2021-10-22 | 60.94 | $41.49 | 50900 |
| 2021-10-21 | 60.77 | $41.47 | 77708 |
| 2021-10-20 | 59.07 | $41.27 | 55000 |
| 2021-10-19 | 58.04 | $41.15 | 38500 |
| 2021-10-18 | 56.20 | $40.94 | 168315 |
| 2021-10-15 | 54.86 | $40.79 | 48200 |
| 2021-10-14 | 52.07 | $40.49 | 22100 |
| 2021-10-13 | 45.09 | $39.84 | 11716 |
| 2021-10-12 | 45.09 | $39.84 | 12036 |
| 2021-10-11 | 44.75 | $39.81 | 25239 |
| 2021-10-08 | 46.83 | $40.04 | 12100 |
| 2021-10-07 | 48.32 | $40.20 | 15700 |
| 2021-10-06 | 44.45 | $39.83 | 57621 |
| 2021-10-05 | 42.80 | $39.68 | 9800 |
| 2021-10-04 | 37.50 | $39.23 | 46819 |
| 2021-10-01 | 42.77 | $39.86 | 83600 |
| 2021-09-30 | 37.03 | $39.43 | 21300 |
| 2021-09-29 | 40.53 | $39.82 | 31300 |
| 2021-09-28 | 39.70 | $39.76 | 35314 |
| 2021-09-27 | 48.12 | $40.55 | 17100 |
| 2021-09-24 | 51.13 | $40.78 | 21911 |
| 2021-09-23 | 50.36 | $40.72 | 27222 |
| 2021-09-22 | 44.26 | $40.28 | 19607 |
| 2021-09-21 | 39.10 | $39.96 | 39509 |
| 2021-09-20 | 40.32 | $40.07 | 32335 |
| 2021-09-17 | 47.64 | $40.64 | 17000 |
| 2021-09-16 | 52.74 | $40.96 | 23100 |
| 2021-09-15 | 54.12 | $41.04 | 36245 |
| 2021-09-14 | 49.59 | $40.75 | 32403 |
| 2021-09-13 | 53.77 | $40.99 | 39432 |
| 2021-09-10 | 51.67 | $40.86 | 27200 |
| 2021-09-09 | 58.23 | $41.20 | 26705 |
| 2021-09-08 | 61.04 | $41.33 | 47933 |
| 2021-09-07 | 63.28 | $41.43 | 27600 |
| 2021-09-03 | 65.32 | $41.52 | 49200 |
| 2021-09-02 | 65.77 | $41.54 | 15321 |
| 2021-09-01 | 63.64 | $41.36 | 43430 |
| 2021-08-31 | 63.40 | $41.34 | 33833 |
| 2021-08-30 | 64.20 | $41.38 | 16100 |
| 2021-08-27 | 62.14 | $41.20 | 53934 |
| 2021-08-26 | 58.05 | $40.88 | 29644 |
| 2021-08-25 | 61.61 | $41.06 | 115600 |
| 2021-08-24 | 60.85 | $41.00 | 67800 |
| 2021-08-23 | 59.45 | $40.89 | 19045 |
| 2021-08-20 | 56.07 | $40.64 | 22200 |
| 2021-08-19 | 51.62 | $40.35 | 23400 |
| 2021-08-18 | 50.64 | $40.29 | 41900 |
| 2021-08-17 | 57.06 | $40.64 | 33249 |
| 2021-08-16 | 62.66 | $40.90 | 26900 |
| 2021-08-13 | 59.93 | $40.71 | 38709 |
| 2021-08-12 | 59.93 | $40.71 | 112213 |
| 2021-08-11 | 59.51 | $40.68 | 89044 |
| 2021-08-10 | 58.54 | $40.61 | 26500 |
| 2021-08-09 | 59.90 | $40.68 | 45200 |
| 2021-08-06 | 61.45 | $40.76 | 46700 |
| 2021-08-05 | 60.97 | $40.72 | 34300 |
| 2021-08-04 | 58.78 | $40.54 | 49240 |
| 2021-08-03 | 61.33 | $40.68 | 67918 |
| 2021-08-02 | 59.04 | $40.49 | 47718 |
| 2021-07-30 | 61.02 | $40.60 | 74024 |
| 2021-07-29 | 65.60 | $40.84 | 24015 |
| 2021-07-28 | 64.66 | $40.75 | 23402 |
| 2021-07-27 | 65.22 | $40.78 | 4900 |
| 2021-07-26 | 67.86 | $40.92 | 13201 |
| 2021-07-23 | 67.77 | $40.91 | 12931 |
| 2021-07-22 | 65.23 | $40.63 | 23100 |
| 2021-07-21 | 64.17 | $40.52 | 23000 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-59.09
2026-07-17
Close Price
$55.17
Vol: 7913
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-38.34
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -59.09 | $55.17 | 7913 |
| 2026-07-16 | -29.87 | $55.62 | 4900 |
| 2026-07-15 | -12.80 | $55.97 | 3300 |
| 2026-07-14 | -23.67 | $55.83 | 6045 |
| 2026-07-13 | -36.09 | $55.62 | 6000 |
| 2026-07-10 | -10.73 | $56.01 | 8349 |
| 2026-07-09 | -20.49 | $55.81 | 5039 |
| 2026-07-08 | -40.49 | $55.40 | 6900 |
| 2026-07-07 | -29.76 | $55.62 | 12900 |
| 2026-07-06 | -18.54 | $55.85 | 5600 |
| 2026-07-02 | -50.21 | $55.37 | 4500 |
| 2026-07-01 | -42.39 | $55.58 | 9000 |
| 2026-06-30 | -40.96 | $55.65 | 9438 |
| 2026-06-29 | -60.64 | $55.16 | 3900 |
| 2026-06-26 | -80.32 | $54.67 | 7512 |
| 2026-06-25 | -77.91 | $54.73 | 7700 |
| 2026-06-24 | -77.11 | $54.75 | 6500 |
| 2026-06-23 | -66.67 | $55.01 | 6400 |
| 2026-06-22 | -40.96 | $55.65 | 10615 |
| 2026-06-18 | -32.53 | $55.86 | 6621 |
| 2026-06-17 | -59.84 | $55.18 | 5600 |
| 2026-06-16 | -36.14 | $55.77 | 5239 |
| 2026-06-15 | -20.48 | $56.16 | 6400 |
| 2026-06-12 | -55.42 | $55.29 | 7442 |
| 2026-06-11 | -63.86 | $55.08 | 25949 |
| 2026-06-10 | -99.60 | $54.21 | 7900 |
| 2026-06-09 | -82.71 | $54.90 | 14500 |
| 2026-06-08 | -93.26 | $55.01 | 9000 |
| 2026-06-05 | -93.82 | $55.00 | 7212 |
| 2026-06-04 | -9.55 | $56.48 | 10900 |
| 2026-06-03 | -20.40 | $56.26 | 227400 |
| 2026-06-02 | 0.00 | $56.67 | 16107 |
| 2026-06-01 | -3.24 | $56.51 | 4717 |
| 2026-05-29 | -4.87 | $56.36 | 25315 |
| 2026-05-28 | -0.34 | $56.33 | 11100 |
| 2026-05-27 | -5.19 | $56.02 | 9600 |
| 2026-05-26 | -4.79 | $56.03 | 7200 |
| 2026-05-22 | -14.73 | $55.74 | 7300 |
| 2026-05-21 | -21.92 | $55.53 | 12300 |
| 2026-05-20 | -21.95 | $55.45 | 6838 |
| 2026-05-19 | -38.41 | $54.91 | 12400 |
| 2026-05-18 | -25.74 | $55.30 | 7203 |
| 2026-05-15 | -22.78 | $55.40 | 3700 |
| 2026-05-14 | -2.96 | $56.07 | 3525 |
| 2026-05-13 | -5.31 | $55.57 | 8429 |
| 2026-05-12 | -5.15 | $55.25 | 10900 |
| 2026-05-11 | -0.57 | $55.40 | 7827 |
| 2026-05-08 | -0.75 | $55.20 | 8503 |
| 2026-05-07 | -8.63 | $54.75 | 6600 |
| 2026-05-06 | 0.00 | $55.07 | 7200 |
| 2026-05-05 | -2.49 | $54.27 | 7216 |
| 2026-05-04 | -9.22 | $53.86 | 7326 |
| 2026-05-01 | -3.14 | $54.15 | 34000 |
| 2026-04-30 | -0.85 | $54.01 | 36630 |
| 2026-04-29 | -6.48 | $53.38 | 12200 |
| 2026-04-28 | -5.08 | $53.40 | 12649 |
| 2026-04-27 | 0.00 | $53.66 | 91900 |
| 2026-04-24 | -0.55 | $53.63 | 11100 |
| 2026-04-23 | -3.44 | $53.29 | 10131 |
| 2026-04-22 | 0.00 | $53.40 | 6943 |
| 2026-04-21 | -9.13 | $52.92 | 8100 |
| 2026-04-20 | -4.27 | $53.17 | 6000 |
| 2026-04-17 | -1.36 | $53.32 | 99800 |
| 2026-04-16 | 0.00 | $52.79 | 8200 |
| 2026-04-15 | -0.22 | $52.71 | 22600 |
| 2026-04-14 | 0.00 | $52.27 | 30224 |
| 2026-04-13 | 0.00 | $51.69 | 4000 |
| 2026-04-10 | -6.62 | $51.20 | 3900 |
| 2026-04-09 | -0.64 | $51.36 | 10803 |
| 2026-04-08 | -16.77 | $50.92 | 4305 |
| 2026-04-07 | -53.37 | $49.83 | 12027 |
| 2026-04-06 | -55.13 | $49.77 | 6617 |
| 2026-04-02 | -58.65 | $49.65 | 7200 |
| 2026-04-01 | -58.79 | $49.67 | 19707 |
| 2026-03-31 | -67.40 | $49.43 | 14903 |
| 2026-03-30 | -96.71 | $48.36 | 9500 |
| 2026-03-27 | -98.54 | $48.65 | 12500 |
| 2026-03-26 | -100.00 | $49.24 | 6026 |
| 2026-03-25 | -81.82 | $49.90 | 3422 |
| 2026-03-24 | -87.88 | $49.78 | 12100 |
| 2026-03-23 | -85.19 | $49.86 | 8748 |
| 2026-03-20 | -97.64 | $49.49 | 3534 |
| 2026-03-19 | -91.50 | $50.13 | 16700 |
| 2026-03-18 | -100.00 | $50.32 | 4536 |
| 2026-03-17 | -80.81 | $50.79 | 10119 |
| 2026-03-16 | -78.79 | $50.83 | 6700 |
| 2026-03-13 | -97.98 | $50.45 | 10527 |
| 2026-03-12 | -93.23 | $50.67 | 6900 |
| 2026-03-11 | -58.85 | $51.33 | 22015 |
| 2026-03-10 | -55.73 | $51.39 | 9228 |
| 2026-03-09 | -54.17 | $51.42 | 8200 |
| 2026-03-06 | -89.86 | $51.13 | 6600 |
| 2026-03-05 | -60.81 | $51.56 | 14027 |
| 2026-03-04 | -41.22 | $51.85 | 4300 |
| 2026-03-03 | -71.93 | $51.46 | 12600 |
| 2026-03-02 | -48.21 | $51.88 | 7700 |
| 2026-02-27 | -51.19 | $51.83 | 20500 |
| 2026-02-26 | -44.64 | $51.94 | 18500 |
| 2026-02-25 | -20.24 | $52.35 | 6100 |
| 2026-02-24 | -42.26 | $51.98 | 7137 |
| 2026-02-23 | -63.69 | $51.62 | 11100 |
| 2026-02-20 | -35.71 | $52.09 | 12300 |
| 2026-02-19 | -50.60 | $51.84 | 7000 |
| 2026-02-18 | -51.79 | $51.82 | 6300 |
| 2026-02-17 | -61.31 | $51.66 | 7500 |
| 2026-02-13 | -62.50 | $51.64 | 5700 |
| 2026-02-12 | -65.48 | $51.59 | 18624 |
| 2026-02-11 | -32.14 | $52.15 | 19640 |
| 2026-02-10 | -36.90 | $52.07 | 8238 |
| 2026-02-09 | -27.98 | $52.22 | 8300 |
| 2026-02-06 | -41.67 | $51.99 | 17540 |
| 2026-02-05 | -90.48 | $51.17 | 48739 |
| 2026-02-04 | -63.92 | $51.68 | 120800 |
| 2026-02-03 | -46.84 | $51.95 | 5813 |
| 2026-02-02 | -12.98 | $52.25 | 12140 |
| 2026-01-30 | -27.48 | $52.06 | 8244 |
| 2026-01-29 | -16.79 | $52.20 | 10613 |
| 2026-01-28 | -18.32 | $52.18 | 8400 |
| 2026-01-27 | -9.92 | $52.29 | 9300 |
| 2026-01-26 | -23.66 | $52.11 | 10804 |
| 2026-01-23 | -53.44 | $51.72 | 14700 |
| 2026-01-22 | -36.64 | $51.94 | 19100 |
| 2026-01-21 | -65.65 | $51.56 | 22707 |
| 2026-01-20 | -75.46 | $51.19 | 7500 |
| 2026-01-16 | -23.93 | $52.03 | 14138 |
| 2026-01-15 | -24.18 | $51.98 | 4700 |
| 2026-01-14 | -32.97 | $51.82 | 6831 |
| 2026-01-13 | -17.03 | $52.11 | 11311 |
| 2026-01-12 | -3.59 | $52.21 | 9640 |
| 2026-01-09 | -6.21 | $52.11 | 3100 |
| 2026-01-08 | -18.37 | $51.80 | 14020 |
| 2026-01-07 | -23.13 | $51.73 | 11200 |
| 2026-01-06 | -10.88 | $51.91 | 6500 |
| 2026-01-05 | -33.33 | $51.58 | 4614 |
| 2026-01-02 | -53.74 | $51.28 | 4800 |
| 2025-12-31 | -51.70 | $51.31 | 10400 |
| 2025-12-30 | -30.61 | $51.62 | 7100 |
| 2025-12-29 | -25.85 | $51.69 | 5300 |
| 2025-12-26 | -6.80 | $51.97 | 4600 |
| 2025-12-24 | -0.70 | $52.02 | 5301 |
| 2025-12-23 | -13.99 | $51.83 | 10000 |
| 2025-12-22 | -29.45 | $51.60 | 8300 |
| 2025-12-19 | -39.51 | $51.22 | 10320 |
| 2025-12-18 | -50.96 | $50.97 | 18729 |
| 2025-12-17 | -68.75 | $50.60 | 23600 |
| 2025-12-16 | -37.50 | $51.25 | 12119 |
| 2025-12-15 | -33.65 | $51.33 | 16500 |
| 2025-12-12 | -62.46 | $51.44 | 103100 |
| 2025-12-11 | -54.21 | $51.91 | 17500 |
| 2025-12-10 | -56.14 | $51.80 | 21402 |
| 2025-12-09 | -59.12 | $51.63 | 17700 |
| 2025-12-08 | -58.95 | $51.64 | 6236 |
| 2025-12-05 | -55.44 | $51.84 | 10600 |
| 2025-12-04 | -56.32 | $51.79 | 14245 |
| 2025-12-03 | -56.84 | $51.76 | 22301 |
| 2025-12-02 | -58.42 | $51.67 | 6438 |
| 2025-12-01 | -61.05 | $51.52 | 11820 |
| 2025-11-28 | -56.49 | $51.78 | 12109 |
| 2025-11-26 | -59.65 | $51.60 | 11820 |
| 2025-11-25 | -65.26 | $51.28 | 30600 |
| 2025-11-24 | -71.23 | $50.94 | 20200 |
| 2025-11-21 | -82.63 | $50.29 | 15300 |
| 2025-11-20 | -88.07 | $49.98 | 9500 |
| 2025-11-19 | -77.72 | $50.57 | 12700 |
| 2025-11-18 | -81.05 | $50.38 | 8200 |
| 2025-11-17 | -76.14 | $50.66 | 14600 |
| 2025-11-14 | -69.65 | $51.03 | 30536 |
| 2025-11-13 | -63.33 | $51.12 | 25800 |
| 2025-11-12 | -29.76 | $51.84 | 19516 |
| 2025-11-11 | -32.31 | $51.82 | 25300 |
| 2025-11-10 | -35.68 | $51.69 | 13181 |
| 2025-11-07 | -70.42 | $50.95 | 13200 |
| 2025-11-06 | -69.48 | $50.97 | 7704 |
| 2025-11-05 | -45.54 | $51.48 | 10420 |
| 2025-11-04 | -55.87 | $51.26 | 8018 |
| 2025-11-03 | -31.46 | $51.78 | 14100 |
| 2025-10-31 | -30.99 | $51.79 | 10219 |
| 2025-10-30 | -29.58 | $51.82 | 5900 |
| 2025-10-29 | -9.39 | $52.25 | 5600 |
| 2025-10-28 | -5.19 | $52.33 | 16100 |
| 2025-10-27 | 0.00 | $52.20 | 8100 |
| 2025-10-24 | -8.45 | $51.62 | 16512 |
| 2025-10-23 | -18.49 | $51.29 | 5648 |
| 2025-10-22 | -37.82 | $51.06 | 10940 |
| 2025-10-21 | -20.17 | $51.27 | 14000 |
| 2025-10-20 | -12.61 | $51.36 | 7200 |
| 2025-10-17 | -43.70 | $50.99 | 8800 |
| 2025-10-16 | -52.94 | $50.88 | 18000 |
| 2025-10-15 | -47.06 | $50.95 | 8000 |
| 2025-10-14 | -52.10 | $50.89 | 3646 |
| 2025-10-13 | -59.48 | $50.82 | 5800 |
| 2025-10-10 | -100.00 | $50.35 | 7338 |
| 2025-10-09 | -20.87 | $51.26 | 4800 |
| 2025-10-08 | -4.10 | $51.45 | 17500 |
| 2025-10-07 | -16.77 | $51.20 | 12400 |
| 2025-10-06 | -2.31 | $51.42 | 13500 |
| 2025-10-03 | -10.40 | $51.23 | 6400 |
| 2025-10-02 | -6.18 | $51.18 | 15700 |
| 2025-10-01 | -3.24 | $51.23 | 11024 |
| 2025-09-30 | -10.95 | $51.06 | 10624 |
| 2025-09-29 | -18.14 | $50.86 | 5309 |
| 2025-09-26 | -19.83 | $50.82 | 5914 |
| 2025-09-25 | -28.27 | $50.62 | 25212 |
| 2025-09-24 | -19.83 | $50.82 | 5500 |
| 2025-09-23 | -12.66 | $50.99 | 3842 |
| 2025-09-22 | -1.27 | $51.26 | 5600 |
| 2025-09-19 | 0.00 | $51.01 | 3434 |
| 2025-09-18 | -6.06 | $50.71 | 5144 |
| 2025-09-17 | -11.83 | $50.49 | 6700 |
| 2025-09-16 | -3.76 | $50.64 | 3445 |
| 2025-09-15 | -1.12 | $50.61 | 8700 |
| 2025-09-12 | -4.19 | $50.45 | 7012 |
| 2025-09-11 | -1.24 | $50.44 | 3829 |
| 2025-09-10 | -10.95 | $50.07 | 4432 |
| 2025-09-09 | -25.55 | $49.87 | 5931 |
| 2025-09-08 | -32.12 | $49.78 | 6422 |
| 2025-09-05 | -37.25 | $49.65 | 11100 |
| 2025-09-04 | -25.16 | $49.83 | 12607 |
| 2025-09-03 | -50.00 | $49.40 | 10200 |
| 2025-09-02 | -56.55 | $49.27 | 11541 |
| 2025-08-29 | -42.86 | $49.50 | 6823 |
| 2025-08-28 | -16.90 | $49.86 | 32006 |
| 2025-08-27 | -1.84 | $49.69 | 12600 |
| 2025-08-26 | -9.26 | $49.56 | 5400 |
| 2025-08-25 | -17.28 | $49.43 | 12400 |
| 2025-08-22 | -8.64 | $49.57 | 6146 |
| 2025-08-21 | -43.21 | $49.01 | 9209 |
| 2025-08-20 | -29.01 | $49.24 | 6612 |
| 2025-08-19 | -24.69 | $49.31 | 5400 |
| 2025-08-18 | -6.79 | $49.60 | 9600 |
| 2025-08-15 | -9.26 | $49.56 | 5700 |
| 2025-08-14 | 0.00 | $49.71 | 10109 |
| 2025-08-13 | 0.00 | $49.66 | 8100 |
| 2025-08-12 | 0.00 | $49.46 | 8317 |
| 2025-08-11 | -23.08 | $49.08 | 6640 |
| 2025-08-08 | -12.31 | $49.22 | 10404 |
| 2025-08-07 | -35.38 | $48.92 | 9727 |
| 2025-08-06 | -34.62 | $48.93 | 23000 |
| 2025-08-05 | -63.85 | $48.55 | 10600 |
| 2025-08-04 | -44.03 | $48.79 | 11701 |
| 2025-08-01 | -89.55 | $48.18 | 3800 |
| 2025-07-31 | -38.06 | $48.87 | 7400 |
| 2025-07-30 | -19.17 | $49.00 | 12028 |
| 2025-07-29 | -15.87 | $49.03 | 5400 |
| 2025-07-28 | -8.66 | $49.12 | 6100 |
| 2025-07-25 | -4.61 | $49.11 | 6308 |
| 2025-07-24 | -11.72 | $48.86 | 6600 |
| 2025-07-23 | -0.68 | $48.82 | 12331 |
| 2025-07-22 | -8.18 | $48.66 | 6115 |
| 2025-07-21 | -9.86 | $48.58 | 41546 |
| 2025-07-18 | -8.70 | $48.47 | 11100 |
| 2025-07-17 | -4.35 | $48.56 | 8700 |
| 2025-07-16 | -13.53 | $48.37 | 12849 |
| 2025-07-15 | -21.74 | $48.20 | 8317 |
| 2025-07-14 | -14.01 | $48.36 | 11330 |
| 2025-07-11 | -18.84 | $48.26 | 2310 |
| 2025-07-10 | -10.14 | $48.44 | 8500 |
| 2025-07-09 | -14.49 | $48.35 | 10605 |
| 2025-07-08 | -26.57 | $48.10 | 5633 |
| 2025-07-07 | -20.29 | $48.23 | 13400 |
| 2025-07-03 | -2.37 | $48.60 | 4600 |
| 2025-07-02 | -7.61 | $48.24 | 8900 |
| 2025-07-01 | -15.35 | $48.07 | 12009 |
| 2025-06-30 | -8.37 | $48.20 | 20100 |
| 2025-06-27 | -3.30 | $47.90 | 14814 |
| 2025-06-26 | 0.00 | $47.78 | 10620 |
| 2025-06-25 | -7.97 | $47.41 | 8909 |
| 2025-06-24 | -5.30 | $47.39 | 11915 |
| 2025-06-23 | -12.50 | $47.05 | 16400 |
| 2025-06-20 | -30.24 | $46.65 | 12648 |
| 2025-06-18 | -26.34 | $46.73 | 8114 |
| 2025-06-17 | -20.00 | $46.86 | 8825 |
| 2025-06-16 | -7.32 | $47.12 | 13512 |
| 2025-06-13 | -19.31 | $46.85 | 28740 |
| 2025-06-12 | -2.48 | $47.19 | 7945 |
| 2025-06-11 | -9.05 | $47.03 | 348934 |
| 2025-06-10 | 0.00 | $47.11 | 8834 |
| 2025-06-09 | -10.58 | $46.91 | 16200 |
| 2025-06-06 | -6.88 | $46.92 | 7510 |
| 2025-06-05 | -15.38 | $46.54 | 7300 |
| 2025-06-04 | -4.64 | $46.81 | 10700 |
| 2025-06-03 | -3.21 | $46.74 | 9400 |
| 2025-06-02 | -5.68 | $46.52 | 6339 |
| 2025-05-30 | -9.85 | $46.41 | 19247 |
| 2025-05-29 | -15.15 | $46.27 | 18000 |
| 2025-05-28 | -14.91 | $46.16 | 22536 |
| 2025-05-27 | -9.65 | $46.34 | 5230 |
| 2025-05-23 | -28.73 | $45.65 | 6214 |
| 2025-05-22 | -23.38 | $45.84 | 10014 |
| 2025-05-21 | -18.77 | $45.94 | 10542 |
| 2025-05-20 | -5.10 | $46.46 | 3423 |
| 2025-05-19 | -0.20 | $46.66 | 85814 |
| 2025-05-16 | 0.00 | $46.62 | 3726 |
| 2025-05-15 | -0.55 | $46.33 | 10648 |
| 2025-05-14 | -1.51 | $46.10 | 16000 |
| 2025-05-13 | -5.29 | $45.90 | 9900 |
| 2025-05-12 | -1.03 | $45.68 | 142421 |
| 2025-05-09 | -13.27 | $44.42 | 7015 |
| 2025-05-08 | -10.32 | $44.54 | 6900 |
| 2025-05-07 | -12.66 | $44.34 | 8433 |
| 2025-05-06 | -14.89 | $44.21 | 9520 |
| 2025-05-05 | -7.01 | $44.49 | 18117 |
| 2025-05-02 | -3.01 | $44.69 | 6645 |
| 2025-05-01 | -8.07 | $44.18 | 6300 |
| 2025-04-30 | -18.25 | $44.06 | 15300 |
| 2025-04-29 | -22.72 | $43.83 | 87600 |
| 2025-04-28 | -26.02 | $43.66 | 3300 |
| 2025-04-25 | -28.93 | $43.51 | 8347 |
| 2025-04-24 | -37.27 | $43.25 | 11827 |
| 2025-04-23 | -51.33 | $42.60 | 12800 |
| 2025-04-22 | -62.05 | $42.04 | 4108 |
| 2025-04-21 | -75.91 | $41.24 | 10124 |
| 2025-04-17 | -61.35 | $42.08 | 5318 |
| 2025-04-16 | -59.27 | $42.20 | 12200 |
| 2025-04-15 | -44.19 | $43.07 | 8035 |
| 2025-04-14 | -42.98 | $43.14 | 7800 |
| 2025-04-11 | -43.67 | $43.10 | 16024 |
| 2025-04-10 | -51.99 | $42.62 | 15000 |
| 2025-04-09 | -37.61 | $43.45 | 24518 |
| 2025-04-08 | -87.88 | $40.85 | 18436 |
| 2025-04-07 | -85.58 | $41.04 | 19600 |
| 2025-04-04 | -100.00 | $41.13 | 21630 |
| 2025-04-03 | -99.20 | $43.16 | 8746 |
| 2025-04-02 | -72.46 | $44.89 | 26141 |
| 2025-04-01 | -79.01 | $44.60 | 8400 |
| 2025-03-31 | -83.30 | $44.41 | 10900 |
| 2025-03-28 | -90.76 | $44.27 | 8100 |
| 2025-03-27 | -72.04 | $45.06 | 7016 |
| 2025-03-26 | -70.62 | $45.12 | 6700 |
| 2025-03-25 | -59.24 | $45.60 | 72600 |
| 2025-03-24 | -59.00 | $45.61 | 65600 |
| 2025-03-21 | -78.20 | $44.80 | 10608 |
| 2025-03-20 | -81.28 | $44.67 | 7900 |
| 2025-03-19 | -79.96 | $44.81 | 6117 |
| 2025-03-18 | -88.36 | $44.42 | 11600 |
| 2025-03-17 | -76.94 | $44.95 | 7400 |
| 2025-03-14 | -81.47 | $44.74 | 11900 |
| 2025-03-13 | -98.49 | $43.95 | 66400 |
| 2025-03-12 | -92.69 | $44.46 | 22831 |
| 2025-03-11 | -94.06 | $44.40 | 33600 |
| 2025-03-10 | -92.57 | $44.66 | 8705 |
| 2025-03-07 | -79.88 | $45.82 | 12100 |
| 2025-03-06 | -96.01 | $45.63 | 8002 |
| 2025-03-05 | -74.64 | $46.43 | 16400 |
| 2025-03-04 | -89.64 | $46.01 | 13128 |
| 2025-03-03 | -93.42 | $46.39 | 15800 |
| 2025-02-28 | -62.56 | $47.10 | 11300 |
| 2025-02-27 | -100.00 | $46.47 | 12449 |
| 2025-02-26 | -83.33 | $47.12 | 8200 |
| 2025-02-25 | -84.52 | $47.10 | 13407 |
| 2025-02-24 | -86.71 | $47.28 | 9007 |
| 2025-02-21 | -68.92 | $47.55 | 17519 |
| 2025-02-20 | -20.95 | $48.26 | 10700 |
| 2025-02-19 | -8.11 | $48.45 | 5700 |
| 2025-02-18 | -25.68 | $48.19 | 12900 |
| 2025-02-14 | -19.59 | $48.28 | 9939 |
| 2025-02-13 | -16.89 | $48.32 | 8200 |
| 2025-02-12 | -43.29 | $47.86 | 17921 |
| 2025-02-11 | -20.41 | $48.07 | 13236 |
| 2025-02-10 | -16.61 | $48.09 | 7500 |
| 2025-02-07 | -30.45 | $47.69 | 6100 |
| 2025-02-06 | -10.03 | $48.28 | 15129 |
| 2025-02-05 | -15.92 | $48.11 | 12832 |
| 2025-02-04 | -26.30 | $47.81 | 28045 |
| 2025-02-03 | -37.37 | $47.49 | 8200 |
| 2025-01-31 | -26.30 | $47.81 | 9414 |
| 2025-01-30 | -18.69 | $48.03 | 5800 |
| 2025-01-29 | -22.15 | $47.93 | 17200 |
| 2025-01-28 | -16.26 | $48.10 | 439200 |
| 2025-01-27 | -27.68 | $47.77 | 16100 |
| 2025-01-24 | -6.57 | $48.38 | 11000 |
| 2025-01-23 | 0.00 | $48.50 | 4600 |
| 2025-01-22 | -3.70 | $48.28 | 7907 |
| 2025-01-21 | -3.69 | $48.03 | 42742 |
| 2025-01-17 | -27.24 | $47.63 | 11100 |
| 2025-01-16 | -43.66 | $47.19 | 75800 |
| 2025-01-15 | -44.48 | $47.24 | 50000 |
| 2025-01-14 | -73.31 | $46.43 | 22200 |
| 2025-01-13 | -74.02 | $46.41 | 17000 |
| 2025-01-10 | -94.27 | $46.35 | 22448 |
| 2025-01-08 | -74.87 | $47.00 | 9300 |
| 2025-01-07 | -83.42 | $46.83 | 11010 |
| 2025-01-06 | -59.30 | $47.31 | 13000 |
| 2025-01-03 | -68.34 | $47.13 | 5000 |
| 2025-01-02 | -91.96 | $46.66 | 12000 |
| 2024-12-31 | -100.00 | $46.71 | 3302 |
| 2024-12-30 | -83.62 | $47.01 | 16700 |
| 2024-12-27 | -57.14 | $47.57 | 10008 |
| 2024-12-26 | -24.22 | $48.10 | 7800 |
| 2024-12-24 | -24.84 | $48.09 | 6500 |
| 2024-12-23 | -61.49 | $47.50 | 16821 |
| 2024-12-20 | -77.02 | $47.25 | 75500 |
| 2024-12-19 | -100.00 | $46.95 | 16300 |
| 2024-12-18 | -89.16 | $47.01 | 22800 |
| 2024-12-17 | -13.07 | $48.26 | 21803 |
| 2024-12-16 | -9.09 | $48.33 | 19400 |
| 2024-12-13 | -20.00 | $48.13 | 13636 |
| 2024-12-12 | -18.86 | $48.15 | 12000 |
| 2024-12-11 | -8.00 | $48.34 | 10800 |
| 2024-12-10 | -26.59 | $48.00 | 12600 |
| 2024-12-09 | -18.50 | $48.14 | 9700 |
| 2024-12-06 | -5.20 | $48.37 | 14520 |
| 2024-12-05 | -7.65 | $48.30 | 11900 |
| 2024-12-04 | -5.36 | $48.32 | 67600 |
| 2024-12-03 | -1.92 | $48.13 | 150937 |
| 2024-12-02 | -2.43 | $48.07 | 12014 |
| 2024-11-29 | -0.41 | $48.01 | 3208 |
| 2024-11-27 | -3.92 | $47.68 | 126521 |
| 2024-11-26 | -0.56 | $47.92 | 11400 |
| 2024-11-25 | -4.76 | $47.62 | 25200 |
| 2024-11-22 | -6.85 | $47.47 | 8507 |
| 2024-11-21 | -7.13 | $47.45 | 10704 |
| 2024-11-20 | -10.35 | $47.22 | 13133 |
| 2024-11-19 | -11.19 | $47.16 | 21540 |
| 2024-11-18 | -13.15 | $47.02 | 10901 |
| 2024-11-15 | -15.94 | $46.82 | 15900 |
| 2024-11-14 | -7.27 | $47.44 | 9300 |
| 2024-11-13 | -3.36 | $47.72 | 12700 |
| 2024-11-12 | -2.52 | $47.78 | 17925 |
| 2024-11-11 | -1.26 | $47.87 | 7100 |
| 2024-11-08 | -1.96 | $47.82 | 4900 |
| 2024-11-07 | -1.88 | $47.59 | 13500 |
| 2024-11-06 | -1.85 | $47.17 | 105120 |
| 2024-11-05 | -13.98 | $46.35 | 16540 |
| 2024-11-04 | -23.76 | $45.72 | 32309 |
| 2024-11-01 | -22.52 | $45.80 | 970300 |
| 2024-10-31 | -96.67 | $45.80 | 10614 |
| 2024-10-30 | -44.23 | $46.56 | 27304 |
| 2024-10-29 | -33.97 | $46.72 | 20201 |
| 2024-10-28 | -37.82 | $46.66 | 9600 |
| 2024-10-25 | -45.51 | $46.54 | 6810 |
| 2024-10-24 | -40.38 | $46.62 | 15800 |
| 2024-10-23 | -50.00 | $46.47 | 15200 |
| 2024-10-22 | -20.51 | $46.93 | 19200 |
| 2024-10-21 | -17.95 | $46.97 | 11800 |
| 2024-10-18 | -12.18 | $47.06 | 29100 |
| 2024-10-17 | -25.64 | $46.85 | 20800 |
| 2024-10-16 | -14.69 | $46.91 | 16000 |
| 2024-10-15 | -22.58 | $46.70 | 18300 |
| 2024-10-14 | -1.08 | $47.10 | 14400 |
| 2024-10-11 | -10.18 | $46.76 | 7613 |
| 2024-10-10 | -23.95 | $46.53 | 20500 |
| 2024-10-09 | -20.22 | $46.56 | 8522 |
| 2024-10-08 | 0.00 | $46.26 | 14200 |
| 2024-10-07 | -18.03 | $45.80 | 16201 |
| 2024-10-04 | -0.43 | $46.21 | 7345 |
| 2024-10-03 | -14.29 | $45.88 | 4600 |
| 2024-10-02 | -12.61 | $45.92 | 7324 |
| 2024-10-01 | -15.13 | $45.86 | 16400 |
| 2024-09-30 | -0.84 | $46.20 | 11333 |
| 2024-09-27 | -9.24 | $46.00 | 10538 |
| 2024-09-26 | 0.00 | $46.17 | 13647 |
| 2024-09-25 | -7.46 | $45.95 | 17308 |
| 2024-09-24 | -2.19 | $46.07 | 5000 |
| 2024-09-23 | -5.70 | $45.99 | 8231 |
| 2024-09-20 | -12.28 | $45.84 | 4111 |
| 2024-09-19 | -6.14 | $45.98 | 5900 |
| 2024-09-18 | -19.44 | $45.29 | 6300 |
| 2024-09-17 | -16.67 | $45.34 | 5731 |
| 2024-09-16 | -8.89 | $45.48 | 12410 |
| 2024-09-13 | -11.67 | $45.43 | 12300 |
| 2024-09-12 | -24.44 | $45.20 | 10032 |
| 2024-09-11 | -41.11 | $44.90 | 5900 |
| 2024-09-10 | -58.00 | $44.48 | 6600 |
| 2024-09-09 | -50.81 | $44.38 | 8926 |
| 2024-09-06 | -68.13 | $43.93 | 45000 |
| 2024-09-05 | -35.47 | $44.59 | 10925 |
| 2024-09-04 | -26.30 | $44.78 | 6003 |
| 2024-09-03 | -26.61 | $44.77 | 12200 |
| 2024-08-30 | 0.00 | $45.64 | 17100 |
| 2024-08-29 | -10.19 | $45.19 | 28404 |
| 2024-08-28 | -8.79 | $45.17 | 19100 |
| 2024-08-27 | 0.00 | $45.44 | 15200 |
| 2024-08-26 | -2.30 | $45.35 | 23034 |
| 2024-08-23 | -0.33 | $45.41 | 17600 |
| 2024-08-22 | -15.08 | $44.96 | 2900 |
| 2024-08-21 | -1.97 | $45.35 | 12300 |
| 2024-08-20 | -3.10 | $45.18 | 6800 |
| 2024-08-19 | 0.00 | $45.20 | 3900 |
| 2024-08-16 | -3.54 | $44.82 | 20300 |
| 2024-08-15 | -3.67 | $44.73 | 4015 |
| 2024-08-14 | -28.51 | $44.15 | 14200 |
| 2024-08-13 | -38.82 | $43.93 | 4100 |
| 2024-08-12 | -67.01 | $43.33 | 10000 |
| 2024-08-09 | -68.38 | $43.29 | 10613 |
| 2024-08-08 | -69.42 | $43.26 | 11308 |
| 2024-08-07 | -93.81 | $42.55 | 28143 |
| 2024-08-06 | -96.93 | $42.75 | 23200 |
| 2024-08-05 | -98.46 | $42.72 | 466300 |
| 2024-08-02 | -89.42 | $43.42 | 32700 |
| 2024-08-01 | -79.89 | $43.85 | 5326 |
| 2024-07-31 | -56.42 | $44.27 | 9700 |
| 2024-07-30 | -91.62 | $43.64 | 9700 |
| 2024-07-29 | -81.82 | $43.84 | 9100 |
| 2024-07-26 | -85.23 | $43.78 | 7900 |
| 2024-07-25 | -98.86 | $43.54 | 20744 |
| 2024-07-24 | -95.78 | $43.69 | 17133 |
| 2024-07-23 | -48.80 | $44.47 | 6000 |
| 2024-07-22 | -37.72 | $44.65 | 13200 |
| 2024-07-19 | -65.27 | $44.19 | 1300 |
| 2024-07-18 | -51.50 | $44.42 | 6113 |
| 2024-07-17 | -32.34 | $44.74 | 8700 |
| 2024-07-16 | 0.00 | $45.28 | 11945 |
| 2024-07-15 | -12.82 | $45.00 | 6037 |
| 2024-07-12 | -16.23 | $44.87 | 7418 |
| 2024-07-11 | -21.67 | $44.68 | 4300 |
| 2024-07-10 | 0.00 | $45.09 | 14500 |
| 2024-07-09 | -4.91 | $44.65 | 7500 |
| 2024-07-08 | -3.23 | $44.62 | 10308 |
| 2024-07-05 | -1.39 | $44.65 | 2724 |
| 2024-07-03 | 0.00 | $44.35 | 3900 |
| 2024-07-02 | -2.82 | $44.09 | 9000 |
| 2024-07-01 | -13.70 | $43.85 | 10700 |
| 2024-06-28 | -16.53 | $43.74 | 3700 |
| 2024-06-27 | -3.95 | $43.86 | 5822 |
| 2024-06-26 | -3.51 | $43.87 | 10400 |
| 2024-06-25 | -8.77 | $43.75 | 22641 |
| 2024-06-24 | -14.91 | $43.61 | 7100 |
| 2024-06-21 | -10.96 | $43.70 | 21100 |
| 2024-06-20 | -6.58 | $43.80 | 13332 |
| 2024-06-18 | -0.46 | $43.84 | 25800 |
| 2024-06-17 | -7.34 | $43.69 | 8000 |
| 2024-06-14 | -0.57 | $43.43 | 12600 |
| 2024-06-13 | -1.14 | $43.41 | 4400 |
| 2024-06-12 | -9.66 | $43.26 | 230200 |
| 2024-06-11 | 0.00 | $42.92 | 4200 |
| 2024-06-10 | 0.00 | $42.86 | 5839 |
| 2024-06-07 | -7.69 | $42.75 | 5209 |
| 2024-06-06 | 0.00 | $42.81 | 13133 |
| 2024-06-05 | 0.00 | $42.75 | 1930 |
| 2024-06-04 | -25.89 | $42.25 | 6928 |
| 2024-06-03 | -28.68 | $42.15 | 6600 |
| 2024-05-31 | -21.26 | $42.17 | 13600 |
| 2024-05-30 | -28.63 | $41.89 | 10649 |
| 2024-05-29 | -18.78 | $42.11 | 80932 |
| 2024-05-28 | -11.35 | $42.28 | 14330 |
| 2024-05-24 | -13.10 | $42.24 | 8416 |
| 2024-05-23 | -17.90 | $42.13 | 7019 |
| 2024-05-22 | -5.56 | $42.37 | 5828 |
| 2024-05-21 | -0.86 | $42.47 | 2635 |
| 2024-05-20 | -6.01 | $42.35 | 5112 |
| 2024-05-17 | -7.23 | $42.31 | 4930 |
| 2024-05-16 | -7.45 | $42.30 | 7000 |
| 2024-05-15 | -2.86 | $42.32 | 11100 |
| 2024-05-14 | -1.52 | $41.89 | 6724 |
| 2024-05-13 | -5.79 | $41.73 | 2400 |
| 2024-05-10 | -2.63 | $41.79 | 3217 |
| 2024-05-09 | -2.27 | $41.66 | 5436 |
| 2024-05-08 | -14.75 | $41.50 | 5140 |
| 2024-05-07 | -12.02 | $41.55 | 14800 |
| 2024-05-06 | -21.86 | $41.37 | 16900 |
| 2024-05-03 | -42.62 | $40.99 | 145141 |
| 2024-05-02 | -72.87 | $40.45 | 10600 |
| 2024-05-01 | -84.39 | $40.26 | 9805 |
| 2024-04-30 | -77.07 | $40.41 | 4000 |
| 2024-04-29 | -51.71 | $40.93 | 5913 |
| 2024-04-26 | -54.15 | $40.88 | 3110 |
| 2024-04-25 | -74.30 | $40.49 | 4248 |
| 2024-04-24 | -62.15 | $40.75 | 5800 |
| 2024-04-23 | -66.82 | $40.65 | 3000 |
| 2024-04-22 | -86.45 | $40.23 | 6000 |
| 2024-04-19 | -98.13 | $39.98 | 5600 |
| 2024-04-18 | -97.84 | $40.29 | 6800 |
| 2024-04-17 | -97.06 | $40.45 | 6700 |
| 2024-04-16 | -99.31 | $40.67 | 11818 |
| 2024-04-15 | -97.10 | $40.76 | 13032 |
| 2024-04-12 | -82.73 | $41.19 | 7622 |
| 2024-04-11 | -37.27 | $41.69 | 5621 |
| 2024-04-10 | -62.73 | $41.41 | 16600 |
| 2024-04-09 | -39.09 | $41.67 | 3108 |
| 2024-04-08 | -36.75 | $41.67 | 5012 |
| 2024-04-05 | -29.91 | $41.75 | 9100 |
| 2024-04-04 | -70.09 | $41.28 | 3827 |
| 2024-04-03 | -37.61 | $41.66 | 4600 |
| 2024-04-02 | -31.94 | $41.64 | 16731 |
| 2024-04-01 | -12.50 | $41.92 | 4503 |
| 2024-03-28 | -7.64 | $41.99 | 5500 |
| 2024-03-27 | -11.11 | $41.94 | 6544 |
| 2024-03-26 | -31.94 | $41.64 | 6044 |
| 2024-03-25 | -21.23 | $41.79 | 1200 |
| 2024-03-22 | -12.33 | $41.92 | 7400 |
| 2024-03-21 | -6.85 | $42.00 | 20000 |
| 2024-03-20 | -4.03 | $41.83 | 6600 |
| 2024-03-19 | -2.94 | $41.58 | 2918 |
| 2024-03-18 | -17.06 | $41.34 | 4639 |
| 2024-03-15 | -31.76 | $41.09 | 8645 |
| 2024-03-14 | -13.53 | $41.40 | 10100 |
| 2024-03-13 | -9.41 | $41.47 | 4212 |
| 2024-03-12 | -3.61 | $41.56 | 10902 |
| 2024-03-11 | -28.35 | $41.08 | 5328 |
| 2024-03-08 | -22.68 | $41.19 | 28739 |
| 2024-03-07 | -1.70 | $41.42 | 18200 |
| 2024-03-06 | -18.07 | $41.05 | 4200 |
| 2024-03-05 | -31.93 | $40.82 | 7000 |
| 2024-03-04 | -7.74 | $41.22 | 20135 |
| 2024-03-01 | -1.08 | $41.27 | 28800 |
| 2024-02-29 | -6.95 | $40.95 | 39727 |
| 2024-02-28 | -16.58 | $40.75 | 15400 |
| 2024-02-27 | -13.07 | $40.82 | 11700 |
| 2024-02-26 | -12.56 | $40.83 | 14624 |
| 2024-02-23 | -4.52 | $40.99 | 9300 |
| 2024-02-22 | -0.53 | $40.97 | 28500 |
| 2024-02-21 | -28.86 | $40.15 | 18400 |
| 2024-02-20 | -35.53 | $40.04 | 13900 |
| 2024-02-16 | -18.18 | $40.30 | 8321 |
| 2024-02-15 | -7.18 | $40.44 | 10402 |
| 2024-02-14 | -14.80 | $40.25 | 5100 |
| 2024-02-13 | -26.86 | $39.93 | 38700 |
| 2024-02-12 | -9.09 | $40.36 | 25045 |
| 2024-02-09 | 0.00 | $40.43 | 8521 |
| 2024-02-08 | -1.44 | $40.21 | 28000 |
| 2024-02-07 | -1.98 | $40.14 | 12800 |
| 2024-02-06 | -13.33 | $39.85 | 28600 |
| 2024-02-05 | -11.48 | $39.87 | 25114 |
| 2024-02-02 | -5.13 | $39.99 | 8815 |
| 2024-02-01 | -7.85 | $39.53 | 7311 |
| 2024-01-31 | -28.80 | $39.13 | 6133 |
| 2024-01-30 | -3.66 | $39.61 | 11900 |
| 2024-01-29 | 0.00 | $39.64 | 7627 |
| 2024-01-26 | -6.43 | $39.37 | 6019 |
| 2024-01-25 | -5.36 | $39.36 | 6229 |
| 2024-01-24 | -14.29 | $39.21 | 19735 |
| 2024-01-23 | -2.13 | $39.15 | 11603 |
| 2024-01-22 | -7.80 | $39.07 | 16700 |
| 2024-01-19 | -2.40 | $38.99 | 8326 |
| 2024-01-18 | -2.33 | $38.61 | 83429 |
| 2024-01-17 | -39.53 | $38.29 | 4811 |
| 2024-01-16 | -24.42 | $38.42 | 7200 |
| 2024-01-12 | 0.00 | $38.63 | 11600 |
| 2024-01-11 | -7.53 | $38.53 | 2646 |
| 2024-01-10 | -9.48 | $38.49 | 8503 |
| 2024-01-09 | -17.97 | $38.37 | 7948 |
| 2024-01-08 | -15.54 | $38.37 | 7302 |
| 2024-01-05 | -44.30 | $37.90 | 7921 |
| 2024-01-04 | -42.86 | $37.88 | 10834 |
| 2024-01-03 | -35.71 | $38.00 | 44422 |
| 2024-01-02 | -19.64 | $38.27 | 43200 |
| 2023-12-29 | -9.52 | $38.44 | 8800 |
| 2023-12-28 | -2.94 | $38.55 | 7200 |
| 2023-12-27 | -5.95 | $38.48 | 14500 |
| 2023-12-26 | -3.57 | $38.52 | 10122 |
| 2023-12-22 | -11.90 | $38.38 | 6500 |
| 2023-12-21 | -13.69 | $38.35 | 3200 |
| 2023-12-20 | -35.12 | $37.99 | 11608 |
| 2023-12-19 | 0.00 | $38.52 | 5032 |
| 2023-12-18 | -4.02 | $38.34 | 5838 |
| 2023-12-15 | -1.31 | $38.18 | 6400 |
| 2023-12-14 | -5.23 | $38.12 | 10400 |
| 2023-12-13 | -1.39 | $38.09 | 10700 |
| 2023-12-12 | -2.78 | $37.67 | 6222 |
| 2023-12-11 | -1.33 | $37.44 | 2745 |
| 2023-12-08 | -3.45 | $37.31 | 16000 |
| 2023-12-07 | -4.57 | $37.20 | 11900 |
| 2023-12-06 | -17.14 | $36.98 | 5744 |
| 2023-12-05 | -12.00 | $37.07 | 14800 |
| 2023-12-04 | -9.14 | $37.12 | 7700 |
| 2023-12-01 | -0.57 | $37.27 | 2700 |
| 2023-11-30 | -1.97 | $37.13 | 4922 |
| 2023-11-29 | -6.08 | $37.01 | 11848 |
| 2023-11-28 | -2.65 | $37.07 | 3621 |
| 2023-11-27 | -2.92 | $37.06 | 43500 |
| 2023-11-24 | -0.31 | $37.14 | 4514 |
| 2023-11-22 | -0.62 | $37.13 | 39144 |
| 2023-11-21 | -2.48 | $37.06 | 12406 |
| 2023-11-20 | -1.55 | $37.09 | 6700 |
| 2023-11-17 | -5.50 | $36.83 | 6928 |
| 2023-11-16 | -1.35 | $36.84 | 18346 |
| 2023-11-15 | -4.38 | $36.75 | 33900 |
| 2023-11-14 | -4.18 | $36.66 | 9811 |
| 2023-11-13 | -2.73 | $36.05 | 9421 |
| 2023-11-10 | 0.00 | $36.09 | 18329 |
| 2023-11-09 | -17.77 | $35.53 | 20700 |
| 2023-11-08 | -6.09 | $35.76 | 58448 |
| 2023-11-07 | -9.14 | $35.70 | 21519 |
| 2023-11-06 | -12.18 | $35.64 | 11334 |
| 2023-11-03 | -15.74 | $35.57 | 74300 |
| 2023-11-02 | -25.38 | $35.38 | 21036 |
| 2023-11-01 | -54.31 | $34.81 | 20800 |
| 2023-10-31 | -74.11 | $34.42 | 12100 |
| 2023-10-30 | -79.70 | $34.31 | 29338 |
| 2023-10-27 | -99.49 | $33.92 | 20900 |
| 2023-10-26 | -97.84 | $34.07 | 17438 |
| 2023-10-25 | -100.00 | $34.39 | 64723 |
| 2023-10-24 | -78.36 | $34.83 | 36625 |
| 2023-10-23 | -91.04 | $34.66 | 23000 |
| 2023-10-20 | -81.34 | $34.79 | 24600 |
| 2023-10-19 | -52.24 | $35.18 | 17646 |
| 2023-10-18 | -36.03 | $35.41 | 57848 |
| 2023-10-17 | -36.79 | $35.76 | 25001 |
| 2023-10-16 | -35.23 | $35.79 | 18511 |
| 2023-10-13 | -54.90 | $35.46 | 16900 |
| 2023-10-12 | -54.42 | $35.52 | 17000 |
| 2023-10-11 | -52.92 | $35.67 | 16326 |
| 2023-10-10 | -57.08 | $35.57 | 17700 |
| 2023-10-09 | -62.92 | $35.43 | 26533 |
| 2023-10-06 | -72.92 | $35.19 | 24800 |
| 2023-10-05 | -93.48 | $34.79 | 16423 |
| 2023-10-04 | -89.13 | $34.89 | 54800 |
| 2023-10-03 | -98.26 | $34.68 | 10435 |
| 2023-10-02 | -87.92 | $35.12 | 63900 |
| 2023-09-29 | -98.46 | $35.05 | 20144 |
| 2023-09-28 | -93.60 | $35.15 | 27600 |
| 2023-09-27 | -100.00 | $35.02 | 13500 |
| 2023-09-26 | -96.39 | $35.18 | 14322 |
| 2023-09-25 | -90.85 | $35.56 | 13400 |
| 2023-09-22 | -98.77 | $35.45 | 28700 |
| 2023-09-21 | -100.00 | $35.57 | 55000 |
| 2023-09-20 | -73.08 | $36.10 | 24249 |
| 2023-09-19 | -53.08 | $36.36 | 17100 |
| 2023-09-18 | -45.38 | $36.46 | 22500 |
| 2023-09-15 | -43.70 | $36.46 | 23600 |
| 2023-09-14 | -11.85 | $36.89 | 18600 |
| 2023-09-13 | -34.07 | $36.59 | 13635 |
| 2023-09-12 | -38.52 | $36.53 | 30438 |
| 2023-09-11 | -28.15 | $36.67 | 29544 |
| 2023-09-08 | -44.44 | $36.45 | 11900 |
| 2023-09-07 | -44.44 | $36.45 | 8811 |
| 2023-09-06 | -41.48 | $36.49 | 15800 |
| 2023-09-05 | -23.70 | $36.73 | 3800 |
| 2023-09-01 | -10.37 | $36.91 | 11832 |
| 2023-08-31 | -17.04 | $36.82 | 42033 |
| 2023-08-30 | -9.23 | $36.88 | 5814 |
| 2023-08-29 | -20.77 | $36.73 | 23340 |
| 2023-08-28 | -67.88 | $36.23 | 14807 |
| 2023-08-25 | -77.11 | $36.08 | 7900 |
| 2023-08-24 | -89.76 | $35.87 | 26615 |
| 2023-08-23 | -67.07 | $36.25 | 4121 |
| 2023-08-22 | -85.03 | $35.95 | 11226 |
| 2023-08-21 | -79.64 | $36.04 | 7914 |
| 2023-08-18 | -92.81 | $35.82 | 50436 |
| 2023-08-17 | -94.77 | $35.92 | 16800 |
| 2023-08-16 | -100.00 | $36.07 | 48028 |
| 2023-08-15 | -100.00 | $36.27 | 29506 |
| 2023-08-14 | -75.51 | $36.63 | 47724 |
| 2023-08-11 | -94.90 | $36.44 | 239902 |
| 2023-08-10 | -90.22 | $36.54 | 57600 |
| 2023-08-09 | -93.48 | $36.51 | 73300 |
| 2023-08-08 | -67.33 | $36.69 | 146704 |
| 2023-08-07 | -38.03 | $36.83 | 24316 |
| 2023-08-04 | -53.95 | $36.55 | 75500 |
| 2023-08-03 | -40.13 | $36.76 | 39132 |
| 2023-08-02 | -35.53 | $36.83 | 71800 |
| 2023-08-01 | -3.29 | $37.32 | 46400 |
| 2023-07-31 | -0.66 | $37.36 | 55500 |
| 2023-07-28 | -3.95 | $37.31 | 214000 |
| 2023-07-27 | -25.75 | $36.94 | 33204 |
| 2023-07-26 | -10.43 | $37.16 | 54300 |
| 2023-07-25 | -6.63 | $37.22 | 17727 |
| 2023-07-24 | -7.59 | $37.07 | 62400 |
| 2023-07-21 | -15.82 | $36.94 | 27328 |
| 2023-07-20 | -20.25 | $36.87 | 44500 |
| 2023-07-19 | -6.33 | $37.09 | 17300 |
| 2023-07-18 | -2.80 | $37.00 | 101400 |
| 2023-07-17 | -7.20 | $36.77 | 15110 |
| 2023-07-14 | -8.70 | $36.66 | 8647 |
| 2023-07-13 | -4.55 | $36.66 | 16700 |
| 2023-07-12 | -16.48 | $36.37 | 9107 |
| 2023-07-11 | -29.81 | $36.14 | 8923 |
| 2023-07-10 | -41.90 | $36.01 | 12805 |
| 2023-07-07 | -42.15 | $35.94 | 4200 |
| 2023-07-06 | -29.13 | $36.08 | 14700 |
| 2023-07-05 | -4.72 | $36.39 | 5228 |
| 2023-07-03 | -4.72 | $36.39 | 3500 |
| 2023-06-30 | -2.16 | $36.42 | 6116 |
| 2023-06-29 | -23.64 | $35.96 | 5118 |
| 2023-06-28 | -28.66 | $35.86 | 8724 |
| 2023-06-27 | -24.00 | $35.93 | 9000 |
| 2023-06-26 | -41.71 | $35.62 | 26600 |
| 2023-06-23 | -33.16 | $35.73 | 15306 |
| 2023-06-22 | -18.75 | $35.99 | 3700 |
| 2023-06-21 | -27.08 | $35.83 | 12800 |
| 2023-06-20 | -20.83 | $35.95 | 20800 |
| 2023-06-16 | -9.90 | $36.16 | 17300 |
| 2023-06-15 | -4.76 | $36.23 | 13500 |
| 2023-06-14 | -6.41 | $35.89 | 14000 |
| 2023-06-13 | -7.69 | $35.87 | 6800 |
| 2023-06-12 | 0.00 | $35.66 | 17919 |
| 2023-06-09 | -16.38 | $35.40 | 14700 |
| 2023-06-08 | -16.38 | $35.40 | 3600 |
| 2023-06-07 | -31.03 | $35.23 | 29200 |
| 2023-06-06 | -18.10 | $35.38 | 161740 |
| 2023-06-05 | -19.83 | $35.36 | 20175 |
| 2023-06-02 | -7.00 | $35.36 | 31000 |
| 2023-06-01 | -24.71 | $34.96 | 61119 |
| 2023-05-31 | -52.94 | $34.72 | 189900 |
| 2023-05-30 | -30.59 | $34.91 | 6800 |
| 2023-05-26 | -30.59 | $34.91 | 5007 |
| 2023-05-25 | -67.06 | $34.60 | 9646 |
| 2023-05-24 | -78.82 | $34.50 | 27000 |
| 2023-05-23 | -53.49 | $34.71 | 27720 |
| 2023-05-22 | -16.28 | $35.03 | 6520 |
| 2023-05-19 | -15.12 | $35.04 | 31918 |
| 2023-05-18 | -10.84 | $35.05 | 52646 |
| 2023-05-17 | -40.96 | $34.80 | 23000 |
| 2023-05-16 | -71.08 | $34.55 | 86520 |
| 2023-05-15 | -48.84 | $34.75 | 18227 |
| 2023-05-12 | -50.00 | $34.74 | 6100 |
| 2023-05-11 | -48.84 | $34.75 | 12900 |
| 2023-05-10 | -37.21 | $34.85 | 23448 |
| 2023-05-09 | -51.16 | $34.73 | 67500 |
| 2023-05-08 | -43.02 | $34.80 | 60300 |
| 2023-05-05 | -48.84 | $34.75 | 11749 |
| 2023-05-04 | -95.35 | $34.35 | 20549 |
| 2023-05-03 | -72.09 | $34.55 | 40600 |
| 2023-05-02 | -51.16 | $34.73 | 94213 |
| 2023-05-01 | -16.28 | $35.03 | 35700 |
| 2023-04-28 | -13.95 | $35.05 | 19000 |
| 2023-04-27 | -36.89 | $34.79 | 45200 |
| 2023-04-26 | -61.72 | $34.38 | 227400 |
| 2023-04-25 | -39.73 | $34.59 | 49300 |
| 2023-04-24 | -16.44 | $34.93 | 39301 |
| 2023-04-21 | -17.12 | $34.92 | 116300 |
| 2023-04-20 | -18.49 | $34.90 | 11312 |
| 2023-04-19 | -9.59 | $35.03 | 6500 |
| 2023-04-18 | -6.16 | $35.08 | 28106 |
| 2023-04-17 | -2.88 | $35.01 | 132100 |
| 2023-04-14 | -7.19 | $34.95 | 530916 |
| 2023-04-13 | -3.60 | $35.00 | 22632 |
| 2023-04-12 | -19.21 | $34.60 | 11231 |
| 2023-04-11 | -11.30 | $34.74 | 8100 |
| 2023-04-10 | -8.00 | $34.78 | 9600 |
| 2023-04-06 | -12.57 | $34.70 | 10900 |
| 2023-04-05 | -16.57 | $34.63 | 11520 |
| 2023-04-04 | -13.14 | $34.69 | 10333 |
| 2023-04-03 | -0.58 | $34.87 | 23831 |
| 2023-03-31 | -1.38 | $34.60 | 23107 |
| 2023-03-30 | -3.70 | $34.21 | 20032 |
| 2023-03-29 | -17.48 | $34.02 | 46300 |
| 2023-03-28 | -44.66 | $33.74 | 9619 |
| 2023-03-27 | -27.18 | $33.92 | 6600 |
| 2023-03-24 | -28.16 | $33.91 | 10500 |
| 2023-03-23 | -35.92 | $33.83 | 11710 |
| 2023-03-22 | -44.66 | $33.74 | 10930 |
| 2023-03-21 | 0.00 | $34.20 | 9835 |
| 2023-03-20 | -23.30 | $33.96 | 55900 |
| 2023-03-17 | -47.11 | $33.81 | 11609 |
| 2023-03-16 | -54.79 | $33.83 | 42033 |
| 2023-03-15 | -59.21 | $33.79 | 6443 |
| 2023-03-14 | -71.53 | $33.84 | 7600 |
| 2023-03-13 | -90.28 | $33.57 | 27801 |
| 2023-03-10 | -93.75 | $33.52 | 17802 |
| 2023-03-09 | -83.53 | $33.71 | 12309 |
| 2023-03-08 | -78.82 | $33.79 | 59400 |
| 2023-03-07 | -74.71 | $33.86 | 27433 |
| 2023-03-06 | -61.18 | $34.09 | 20100 |
| 2023-03-03 | -64.12 | $34.04 | 47300 |
| 2023-03-02 | -82.35 | $33.73 | 48200 |
| 2023-03-01 | -98.05 | $33.62 | 31100 |
| 2023-02-28 | -99.32 | $33.68 | 12900 |
| 2023-02-27 | -91.10 | $33.80 | 17000 |
| 2023-02-24 | -94.52 | $33.75 | 13234 |
| 2023-02-23 | -89.92 | $33.97 | 23544 |
| 2023-02-22 | -81.12 | $33.97 | 30000 |
| 2023-02-21 | -79.02 | $34.00 | 36200 |
| 2023-02-17 | -52.45 | $34.38 | 29300 |
| 2023-02-16 | -40.36 | $34.46 | 10700 |
| 2023-02-15 | -26.04 | $34.69 | 19000 |
| 2023-02-14 | -29.59 | $34.63 | 17800 |
| 2023-02-13 | -20.71 | $34.78 | 27400 |
| 2023-02-10 | -27.22 | $34.67 | 1.0M |
| 2023-02-09 | -30.18 | $34.62 | 12026 |
| 2023-02-08 | -21.12 | $34.71 | 36107 |
| 2023-02-07 | -7.45 | $34.93 | 10400 |
| 2023-02-06 | -21.12 | $34.71 | 5639 |
| 2023-02-03 | -14.37 | $34.80 | 22800 |
| 2023-02-02 | -3.24 | $34.96 | 130500 |
| 2023-02-01 | -11.67 | $34.76 | 16907 |
| 2023-01-31 | -13.42 | $34.46 | 20300 |
| 2023-01-30 | -35.57 | $34.13 | 42102 |
| 2023-01-27 | -12.08 | $34.48 | 11300 |
| 2023-01-26 | 0.00 | $34.53 | 28002 |
| 2023-01-25 | -19.44 | $34.04 | 12308 |
| 2023-01-24 | -13.89 | $34.10 | 112700 |
| 2023-01-23 | -14.81 | $34.09 | 34610 |
| 2023-01-20 | -35.92 | $33.83 | 6000 |
| 2023-01-19 | -73.79 | $33.44 | 5505 |
| 2023-01-18 | -49.51 | $33.69 | 61132 |
| 2023-01-17 | -19.42 | $34.00 | 20500 |
| 2023-01-13 | -26.67 | $34.05 | 47300 |
| 2023-01-12 | -56.84 | $33.99 | 19400 |
| 2023-01-11 | -63.55 | $33.95 | 36300 |
| 2023-01-10 | -77.57 | $33.65 | 28737 |
| 2023-01-09 | -80.84 | $33.58 | 27525 |
| 2023-01-06 | -77.57 | $33.65 | 11118 |
| 2023-01-05 | -100.00 | $33.17 | 23623 |
| 2023-01-04 | -96.95 | $33.40 | 34127 |
| 2023-01-03 | -91.88 | $33.50 | 27800 |
| 2022-12-30 | -91.58 | $33.59 | 29700 |
| 2022-12-29 | -89.57 | $33.64 | 18800 |
| 2022-12-28 | -98.58 | $33.45 | 40400 |
| 2022-12-27 | -100.00 | $33.69 | 181449 |
| 2022-12-23 | -91.06 | $33.90 | 45545 |
| 2022-12-22 | -94.97 | $33.83 | 23200 |
| 2022-12-21 | -87.86 | $34.01 | 26200 |
| 2022-12-20 | -98.27 | $33.83 | 54600 |
| 2022-12-19 | -95.95 | $33.87 | 29432 |
| 2022-12-16 | -96.03 | $34.08 | 36900 |
| 2022-12-15 | -92.48 | $34.30 | 179722 |
| 2022-12-14 | -74.76 | $34.76 | 17632 |
| 2022-12-13 | -61.17 | $34.90 | 15110 |
| 2022-12-12 | -59.22 | $34.92 | 26034 |
| 2022-12-09 | -80.58 | $34.70 | 18100 |
| 2022-12-08 | -62.14 | $34.89 | 26000 |
| 2022-12-07 | -50.00 | $34.71 | 58011 |
| 2022-12-06 | -46.95 | $34.76 | 99800 |
| 2022-12-05 | -30.54 | $35.02 | 97200 |
| 2022-12-02 | -9.57 | $35.35 | 207547 |
| 2022-12-01 | -2.13 | $35.49 | 103612 |
| 2022-11-30 | 0.00 | $35.44 | 47500 |
| 2022-11-29 | -32.95 | $34.83 | 39700 |
| 2022-11-28 | -27.84 | $34.92 | 26018 |
| 2022-11-25 | -5.11 | $35.32 | 7200 |
| 2022-11-23 | -2.30 | $35.35 | 47600 |
| 2022-11-22 | -10.65 | $35.16 | 43100 |
| 2022-11-21 | -29.59 | $34.84 | 89100 |
| 2022-11-18 | -21.30 | $34.98 | 57928 |
| 2022-11-17 | -24.85 | $34.92 | 14800 |
| 2022-11-16 | -17.75 | $35.04 | 24200 |
| 2022-11-15 | -8.88 | $35.19 | 46715 |
| 2022-11-14 | -15.95 | $35.02 | 141100 |
| 2022-11-11 | -5.26 | $35.16 | 135838 |
| 2022-11-10 | 0.00 | $35.09 | 289924 |
| 2022-11-09 | -54.79 | $33.89 | 41500 |
| 2022-11-08 | -34.25 | $34.34 | 59926 |
| 2022-11-07 | -43.38 | $34.14 | 69647 |
| 2022-11-04 | -53.88 | $33.91 | 13144 |
| 2022-11-03 | -63.47 | $33.70 | 29300 |
| 2022-11-02 | -43.84 | $34.13 | 15344 |
| 2022-11-01 | -23.29 | $34.58 | 10900 |
| 2022-10-31 | -14.22 | $34.77 | 9400 |
| 2022-10-28 | -3.21 | $35.01 | 13000 |
| 2022-10-27 | -16.97 | $34.71 | 24118 |
| 2022-10-26 | -17.89 | $34.69 | 25500 |
| 2022-10-25 | -1.97 | $34.89 | 19200 |
| 2022-10-24 | -9.88 | $34.36 | 12000 |
| 2022-10-21 | -12.21 | $34.05 | 9100 |
| 2022-10-20 | -36.64 | $33.73 | 9300 |
| 2022-10-19 | -19.08 | $33.96 | 15413 |
| 2022-10-18 | -28.39 | $34.01 | 11116 |
| 2022-10-17 | -44.52 | $33.76 | 12600 |
| 2022-10-14 | -66.45 | $33.42 | 11900 |
| 2022-10-13 | -68.39 | $33.17 | 33840 |
| 2022-10-12 | -75.32 | $33.14 | 25844 |
| 2022-10-11 | -72.47 | $33.24 | 9700 |
| 2022-10-10 | -74.45 | $33.26 | 58700 |
| 2022-10-07 | -78.15 | $33.34 | 21125 |
| 2022-10-06 | -67.23 | $33.73 | 67540 |
| 2022-10-05 | -63.59 | $33.86 | 50100 |
| 2022-10-04 | -57.98 | $34.06 | 63100 |
| 2022-10-03 | -77.31 | $33.37 | 19139 |
| 2022-09-30 | -78.71 | $33.32 | 123127 |
| 2022-09-29 | -75.35 | $33.44 | 64500 |
| 2022-09-28 | -71.99 | $33.56 | 20217 |
| 2022-09-27 | -78.15 | $33.34 | 25800 |
| 2022-09-26 | -80.11 | $33.27 | 31906 |
| 2022-09-23 | -78.16 | $33.44 | 74435 |
| 2022-09-22 | -78.94 | $33.47 | 49200 |
| 2022-09-21 | -73.38 | $33.71 | 96700 |
| 2022-09-20 | -61.81 | $34.21 | 31200 |
| 2022-09-19 | -56.71 | $34.43 | 19243 |
| 2022-09-16 | -61.70 | $34.36 | 16300 |
| 2022-09-15 | -98.08 | $34.54 | 21800 |
| 2022-09-14 | -94.06 | $34.92 | 23649 |
| 2022-09-13 | -100.00 | $34.88 | 28821 |
| 2022-09-12 | -57.50 | $36.09 | 12400 |
| 2022-09-09 | -70.00 | $35.74 | 35325 |
| 2022-09-08 | -81.07 | $35.43 | 15841 |
| 2022-09-07 | -87.10 | $35.27 | 22000 |
| 2022-09-06 | -96.42 | $35.01 | 27300 |
| 2022-09-02 | -97.80 | $35.03 | 8823 |
| 2022-09-01 | -93.10 | $35.27 | 17617 |
| 2022-08-31 | -99.57 | $35.36 | 25034 |
| 2022-08-30 | -97.67 | $35.60 | 25637 |
| 2022-08-29 | -97.27 | $35.92 | 23335 |
| 2022-08-26 | -100.00 | $36.13 | 16413 |
| 2022-08-25 | -60.29 | $36.88 | 11619 |
| 2022-08-24 | -52.31 | $36.57 | 5100 |
| 2022-08-23 | -46.64 | $36.59 | 8000 |
| 2022-08-22 | -36.50 | $36.70 | 29300 |
| 2022-08-19 | -20.80 | $37.13 | 16300 |
| 2022-08-18 | -7.30 | $37.50 | 16941 |
| 2022-08-17 | -8.76 | $37.46 | 13700 |
| 2022-08-16 | -1.09 | $37.67 | 13600 |
| 2022-08-15 | -2.72 | $37.61 | 20934 |
| 2022-08-12 | 0.00 | $37.61 | 13000 |
| 2022-08-11 | -6.14 | $37.07 | 11100 |
| 2022-08-10 | 0.00 | $37.04 | 13149 |
| 2022-08-09 | -16.50 | $36.51 | 13939 |
| 2022-08-08 | -11.65 | $36.66 | 10900 |
| 2022-08-05 | -7.80 | $36.65 | 15200 |
| 2022-08-04 | -3.73 | $36.77 | 93809 |
| 2022-08-03 | -2.08 | $36.75 | 9313 |
| 2022-08-02 | -12.68 | $36.41 | 8622 |
| 2022-08-01 | -7.04 | $36.57 | 9100 |
| 2022-07-29 | -3.17 | $36.68 | 11637 |
| 2022-07-28 | -1.75 | $36.17 | 42900 |
| 2022-07-27 | 0.00 | $35.80 | 20742 |
| 2022-07-26 | -39.34 | $35.04 | 15200 |
| 2022-07-25 | -19.13 | $35.41 | 12300 |
| 2022-07-22 | -21.86 | $35.36 | 112634 |
| 2022-07-21 | -0.55 | $35.74 | 20225 |
| 2022-07-20 | -15.38 | $35.47 | 17700 |
| 2022-07-19 | -28.02 | $35.24 | 10100 |
| 2022-07-18 | -62.38 | $34.49 | 22500 |
| 2022-07-15 | -47.52 | $34.79 | 14100 |
| 2022-07-14 | -68.81 | $34.36 | 30800 |
| 2022-07-13 | -64.36 | $34.45 | 32900 |
| 2022-07-12 | -57.43 | $34.59 | 140400 |
| 2022-07-11 | -48.67 | $34.89 | 19100 |
| 2022-07-08 | -58.03 | $35.22 | 9803 |
| 2022-07-07 | -61.06 | $35.28 | 16000 |
| 2022-07-06 | -72.86 | $34.84 | 14918 |
| 2022-07-05 | -76.44 | $34.71 | 14024 |
| 2022-07-01 | -76.68 | $34.70 | 7400 |
| 2022-06-30 | -81.28 | $34.52 | 51049 |
| 2022-06-29 | -85.32 | $34.74 | 28800 |
| 2022-06-28 | -84.74 | $34.78 | 17000 |
| 2022-06-27 | -76.02 | $35.38 | 21622 |
| 2022-06-24 | -73.26 | $35.57 | 14143 |
| 2022-06-23 | -87.65 | $34.58 | 14600 |
| 2022-06-22 | -92.15 | $34.27 | 63700 |
| 2022-06-21 | -90.55 | $34.38 | 97046 |
| 2022-06-17 | -99.56 | $33.76 | 34300 |
| 2022-06-16 | -98.81 | $33.97 | 15100 |
| 2022-06-15 | -92.72 | $34.62 | 208335 |
| 2022-06-14 | -94.74 | $34.49 | 94900 |
| 2022-06-13 | -98.62 | $34.90 | 24400 |
| 2022-06-10 | -94.52 | $35.61 | 15100 |
| 2022-06-09 | -75.80 | $36.60 | 19600 |
| 2022-06-08 | -62.38 | $37.31 | 30240 |
| 2022-06-07 | -53.88 | $37.76 | 37542 |
| 2022-06-06 | -57.85 | $37.55 | 41139 |
| 2022-06-03 | -60.11 | $37.43 | 27700 |
| 2022-06-02 | -50.85 | $37.92 | 49321 |
| 2022-06-01 | -63.71 | $37.24 | 94049 |
| 2022-05-31 | -44.27 | $37.51 | 58742 |
| 2022-05-27 | -34.61 | $37.89 | 25611 |
| 2022-05-26 | -58.02 | $36.97 | 41834 |
| 2022-05-25 | -76.96 | $36.23 | 37424 |
| 2022-05-24 | -81.77 | $36.04 | 108600 |
| 2022-05-23 | -76.96 | $36.23 | 17631 |
| 2022-05-20 | -88.35 | $35.78 | 16500 |
| 2022-05-19 | -96.30 | $35.73 | 29900 |
| 2022-05-18 | -98.16 | $35.99 | 34401 |
| 2022-05-17 | -78.07 | $37.23 | 35709 |
| 2022-05-16 | -89.47 | $36.71 | 57000 |
| 2022-05-13 | -84.43 | $36.94 | 91700 |
| 2022-05-12 | -97.37 | $36.35 | 32900 |
| 2022-05-11 | -98.63 | $36.46 | 153900 |
| 2022-05-10 | -96.58 | $36.84 | 27200 |
| 2022-05-09 | -97.77 | $36.84 | 54548 |
| 2022-05-06 | -93.49 | $37.68 | 106200 |
| 2022-05-05 | -90.91 | $37.94 | 69200 |
| 2022-05-04 | -59.87 | $39.02 | 126141 |
| 2022-05-03 | -90.15 | $38.13 | 36400 |
| 2022-05-02 | -90.75 | $38.11 | 55918 |
| 2022-04-29 | -98.34 | $38.22 | 35700 |
| 2022-04-28 | -71.47 | $39.12 | 15200 |
| 2022-04-27 | -91.28 | $38.51 | 39041 |
| 2022-04-26 | -100.00 | $38.43 | 31200 |
| 2022-04-25 | -86.98 | $38.96 | 44900 |
| 2022-04-22 | -99.64 | $38.93 | 39900 |
| 2022-04-21 | -93.24 | $39.63 | 30400 |
| 2022-04-20 | -68.02 | $40.19 | 34000 |
| 2022-04-19 | -68.47 | $40.18 | 24100 |
| 2022-04-18 | -88.29 | $39.74 | 30400 |
| 2022-04-14 | -97.89 | $39.84 | 31900 |
| 2022-04-13 | -77.89 | $40.15 | 20000 |
| 2022-04-12 | -69.32 | $39.87 | 26332 |
| 2022-04-11 | -57.49 | $40.05 | 21500 |
| 2022-04-08 | -39.16 | $40.49 | 44827 |
| 2022-04-07 | -37.22 | $40.55 | 70923 |
| 2022-04-06 | -42.72 | $40.38 | 27100 |
| 2022-04-05 | -30.42 | $40.76 | 10300 |
| 2022-04-04 | -17.80 | $41.15 | 27036 |
| 2022-04-01 | -25.24 | $40.92 | 28200 |
| 2022-03-31 | -24.60 | $40.94 | 17300 |
| 2022-03-30 | -8.74 | $41.43 | 14500 |
| 2022-03-29 | -3.56 | $41.59 | 29841 |
| 2022-03-28 | -3.42 | $41.15 | 18013 |
| 2022-03-25 | -10.65 | $40.96 | 13449 |
| 2022-03-24 | -5.53 | $40.83 | 11341 |
| 2022-03-23 | -21.28 | $40.46 | 35400 |
| 2022-03-22 | -2.98 | $40.89 | 33731 |
| 2022-03-21 | -11.01 | $40.55 | 33136 |
| 2022-03-18 | -5.05 | $40.68 | 57200 |
| 2022-03-17 | -32.11 | $40.09 | 25300 |
| 2022-03-16 | -52.99 | $39.79 | 14900 |
| 2022-03-15 | -79.28 | $39.13 | 13340 |
| 2022-03-14 | -98.01 | $38.66 | 20800 |
| 2022-03-11 | -93.24 | $38.87 | 13900 |
| 2022-03-10 | -83.59 | $39.21 | 29900 |
| 2022-03-09 | -77.98 | $39.40 | 23431 |
| 2022-03-08 | -99.08 | $38.71 | 59700 |
| 2022-03-07 | -91.13 | $38.97 | 23700 |
| 2022-03-04 | -65.75 | $39.80 | 27600 |
| 2022-03-03 | -58.10 | $40.05 | 15200 |
| 2022-03-02 | -58.49 | $40.22 | 59848 |
| 2022-03-01 | -68.46 | $39.85 | 23300 |
| 2022-02-28 | -60.92 | $40.13 | 51100 |
| 2022-02-25 | -55.26 | $40.34 | 65530 |
| 2022-02-24 | -74.39 | $39.63 | 131243 |
| 2022-02-23 | -100.00 | $39.24 | 29800 |
| 2022-02-22 | -95.65 | $39.75 | 91200 |
| 2022-02-18 | -86.59 | $40.13 | 15500 |
| 2022-02-17 | -78.54 | $40.34 | 63642 |
| 2022-02-16 | -54.41 | $40.97 | 30140 |
| 2022-02-15 | -56.71 | $40.91 | 59025 |
| 2022-02-14 | -67.43 | $40.63 | 31100 |
| 2022-02-11 | -59.77 | $40.83 | 36000 |
| 2022-02-10 | -49.68 | $41.37 | 132600 |
| 2022-02-09 | -33.54 | $41.88 | 431500 |
| 2022-02-08 | -47.78 | $41.43 | 23400 |
| 2022-02-07 | -55.70 | $41.18 | 29445 |
| 2022-02-04 | -48.10 | $41.42 | 21400 |
| 2022-02-03 | -51.58 | $41.31 | 188200 |
| 2022-02-02 | -32.95 | $42.12 | 32500 |
| 2022-02-01 | -43.09 | $41.84 | 29032 |
| 2022-01-31 | -50.28 | $41.58 | 24100 |
| 2022-01-28 | -68.23 | $40.93 | 12714 |
| 2022-01-27 | -85.34 | $40.34 | 37227 |
| 2022-01-26 | -90.31 | $40.15 | 32737 |
| 2022-01-25 | -89.20 | $40.20 | 29711 |
| 2022-01-24 | -80.72 | $40.53 | 133136 |
| 2022-01-21 | -100.00 | $40.49 | 59945 |
| 2022-01-20 | -97.77 | $41.04 | 28516 |
| 2022-01-19 | -97.87 | $41.37 | 45800 |
| 2022-01-18 | -92.51 | $41.57 | 64100 |
| 2022-01-14 | -69.60 | $42.09 | 50202 |
| 2022-01-13 | -65.64 | $42.18 | 34700 |
| 2022-01-12 | -44.05 | $42.67 | 46023 |
| 2022-01-11 | -48.02 | $42.58 | 37500 |
| 2022-01-10 | -70.04 | $42.08 | 28400 |
| 2022-01-07 | -63.88 | $42.22 | 27100 |
| 2022-01-06 | -53.74 | $42.45 | 28337 |
| 2022-01-05 | -54.19 | $42.44 | 51540 |
| 2022-01-04 | -22.47 | $43.16 | 19800 |
| 2022-01-03 | -18.50 | $43.25 | 17100 |
| 2021-12-31 | -16.22 | $43.25 | 22615 |
| 2021-12-30 | -12.36 | $43.35 | 12733 |
| 2021-12-29 | -7.69 | $43.47 | 12700 |
| 2021-12-28 | -8.85 | $43.44 | 89221 |
| 2021-12-27 | -2.03 | $43.48 | 114300 |
| 2021-12-23 | -5.47 | $42.97 | 29500 |
| 2021-12-22 | -3.43 | $42.76 | 21000 |
| 2021-12-21 | -21.71 | $42.44 | 21400 |
| 2021-12-20 | -67.22 | $41.66 | 24600 |
| 2021-12-17 | -47.22 | $42.02 | 44606 |
| 2021-12-16 | -28.89 | $42.35 | 99209 |
| 2021-12-15 | -13.89 | $42.62 | 17700 |
| 2021-12-14 | -42.78 | $42.10 | 45111 |
| 2021-12-13 | -28.33 | $42.36 | 33238 |
| 2021-12-10 | -8.89 | $42.71 | 19743 |
| 2021-12-09 | -26.11 | $42.40 | 26300 |
| 2021-12-08 | -8.89 | $42.71 | 81800 |
| 2021-12-07 | -15.56 | $42.59 | 69600 |
| 2021-12-06 | -60.56 | $41.78 | 591527 |
| 2021-12-03 | -91.11 | $41.23 | 16400 |
| 2021-12-02 | -71.67 | $41.58 | 104600 |
| 2021-12-01 | -100.00 | $41.07 | 19235 |
| 2021-11-30 | -100.00 | $41.49 | 30500 |
| 2021-11-29 | -59.35 | $42.14 | 33100 |
| 2021-11-26 | -89.52 | $41.76 | 11300 |
| 2021-11-24 | -28.03 | $42.50 | 10312 |
| 2021-11-23 | -30.50 | $42.44 | 75000 |
| 2021-11-22 | -36.17 | $42.36 | 24700 |
| 2021-11-19 | -12.50 | $42.66 | 20300 |
| 2021-11-18 | -10.00 | $42.69 | 63400 |
| 2021-11-17 | -17.07 | $42.56 | 24600 |
| 2021-11-16 | -6.63 | $42.73 | 22803 |
| 2021-11-15 | -15.00 | $42.53 | 18027 |
| 2021-11-12 | -8.56 | $42.61 | 22211 |
| 2021-11-11 | -24.12 | $42.25 | 26409 |
| 2021-11-10 | -24.40 | $42.19 | 29900 |
| 2021-11-09 | -7.28 | $42.57 | 29130 |
| 2021-11-08 | -2.89 | $42.66 | 15140 |
| 2021-11-05 | -5.23 | $42.54 | 24917 |
| 2021-11-04 | 0.00 | $42.38 | 13519 |
| 2021-11-03 | -3.63 | $42.03 | 13300 |
| 2021-11-02 | -10.33 | $41.84 | 19400 |
| 2021-11-01 | -5.12 | $41.82 | 22900 |
| 2021-10-29 | -2.84 | $41.87 | 44131 |
| 2021-10-28 | -1.87 | $41.75 | 17400 |
| 2021-10-27 | -11.41 | $41.46 | 39933 |
| 2021-10-26 | -5.70 | $41.61 | 52800 |
| 2021-10-25 | -2.44 | $41.53 | 30700 |
| 2021-10-22 | -2.48 | $41.49 | 50900 |
| 2021-10-21 | 0.00 | $41.47 | 77708 |
| 2021-10-20 | -1.38 | $41.27 | 55000 |
| 2021-10-19 | -3.81 | $41.15 | 38500 |
| 2021-10-18 | 0.00 | $40.94 | 168315 |
| 2021-10-15 | -2.92 | $40.79 | 48200 |
| 2021-10-14 | -22.73 | $40.49 | 22100 |
| 2021-10-13 | -62.43 | $39.84 | 11716 |
| 2021-10-12 | -63.96 | $39.84 | 12036 |
| 2021-10-11 | -67.15 | $39.81 | 25239 |
| 2021-10-08 | -57.67 | $40.04 | 12100 |
| 2021-10-07 | -52.23 | $40.20 | 15700 |
| 2021-10-06 | -70.21 | $39.83 | 57621 |
| 2021-10-05 | -76.60 | $39.68 | 9800 |
| 2021-10-04 | -95.78 | $39.23 | 46819 |
| 2021-10-01 | -79.91 | $39.86 | 83600 |
| 2021-09-30 | -99.54 | $39.43 | 21300 |
| 2021-09-29 | -93.72 | $39.82 | 31300 |
| 2021-09-28 | -96.86 | $39.76 | 35314 |
| 2021-09-27 | -55.50 | $40.55 | 17100 |
| 2021-09-24 | -43.46 | $40.78 | 21911 |
| 2021-09-23 | -46.60 | $40.72 | 27222 |
| 2021-09-22 | -69.63 | $40.28 | 19607 |
| 2021-09-21 | -86.39 | $39.96 | 39509 |
| 2021-09-20 | -80.63 | $40.07 | 32335 |
| 2021-09-17 | -84.35 | $40.64 | 17000 |
| 2021-09-16 | -50.00 | $40.96 | 23100 |
| 2021-09-15 | -43.18 | $41.04 | 36245 |
| 2021-09-14 | -65.15 | $40.75 | 32403 |
| 2021-09-13 | -46.97 | $40.99 | 39432 |
| 2021-09-10 | -56.82 | $40.86 | 27200 |
| 2021-09-09 | -31.06 | $41.20 | 26705 |
| 2021-09-08 | -21.21 | $41.33 | 47933 |
| 2021-09-07 | -13.64 | $41.43 | 27600 |
| 2021-09-03 | -6.82 | $41.52 | 49200 |
| 2021-09-02 | -3.85 | $41.54 | 15321 |
| 2021-09-01 | -17.05 | $41.36 | 43430 |
| 2021-08-31 | -10.26 | $41.34 | 33833 |
| 2021-08-30 | -6.84 | $41.38 | 16100 |
| 2021-08-27 | -1.09 | $41.20 | 53934 |
| 2021-08-26 | -32.18 | $40.88 | 29644 |
| 2021-08-25 | -11.49 | $41.06 | 115600 |
| 2021-08-24 | -7.79 | $41.00 | 67800 |
| 2021-08-23 | -13.04 | $40.89 | 19045 |
| 2021-08-20 | -46.15 | $40.64 | 22200 |
| 2021-08-19 | -90.77 | $40.35 | 23400 |
| 2021-08-18 | -100.00 | $40.29 | 41900 |
| 2021-08-17 | -46.15 | $40.64 | 33249 |
| 2021-08-16 | -3.92 | $40.90 | 26900 |
| 2021-08-13 | -16.79 | $40.71 | 38709 |
| 2021-08-12 | -16.18 | $40.71 | 112213 |
| 2021-08-11 | -18.38 | $40.68 | 89044 |
| 2021-08-10 | -23.53 | $40.61 | 26500 |
| 2021-08-09 | -18.38 | $40.68 | 45200 |
| 2021-08-06 | -12.50 | $40.76 | 46700 |
| 2021-08-05 | -15.44 | $40.72 | 34300 |
| 2021-08-04 | -28.68 | $40.54 | 49240 |
| 2021-08-03 | -18.38 | $40.68 | 67918 |
| 2021-08-02 | -32.35 | $40.49 | 47718 |
| 2021-07-30 | -24.26 | $40.60 | 74024 |
| 2021-07-29 | -6.62 | $40.84 | 24015 |
| 2021-07-28 | -13.24 | $40.75 | 23402 |
| 2021-07-27 | -11.03 | $40.78 | 4900 |
| 2021-07-26 | -0.71 | $40.92 | 13201 |
| 2021-07-23 | -1.34 | $40.91 | 12931 |
| 2021-07-22 | -8.46 | $40.63 | 23100 |
| 2021-07-21 | -15.07 | $40.52 | 23000 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
11.21
2026-07-17
Close Price
$55.17
Vol: 7913Average Directional Index - Detailed Analysis
Minimum
8.18
Average
21.88
Maximum
70.84
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 11.21 | $55.17 | 7913 |
| 2026-07-16 | 11.25 | $55.62 | 4900 |
| 2026-07-15 | 11.57 | $55.97 | 3300 |
| 2026-07-14 | 12.08 | $55.83 | 6045 |
| 2026-07-13 | 12.69 | $55.62 | 6000 |
| 2026-07-10 | 13.34 | $56.01 | 8349 |
| 2026-07-09 | 14.00 | $55.81 | 5039 |
| 2026-07-08 | 14.54 | $55.40 | 6900 |
| 2026-07-07 | 14.74 | $55.62 | 12900 |
| 2026-07-06 | 15.27 | $55.85 | 5600 |
| 2026-07-02 | 16.05 | $55.37 | 4500 |
| 2026-07-01 | 16.80 | $55.58 | 9000 |
| 2026-06-30 | 17.37 | $55.65 | 9438 |
| 2026-06-29 | 18.06 | $55.16 | 3900 |
| 2026-06-26 | 18.27 | $54.67 | 7512 |
| 2026-06-25 | 18.08 | $54.73 | 7700 |
| 2026-06-24 | 17.98 | $54.75 | 6500 |
| 2026-06-23 | 17.86 | $55.01 | 6400 |
| 2026-06-22 | 17.86 | $55.65 | 10615 |
| 2026-06-18 | 18.37 | $55.86 | 6621 |
| 2026-06-17 | 19.08 | $55.18 | 5600 |
| 2026-06-16 | 19.83 | $55.77 | 5239 |
| 2026-06-15 | 20.64 | $56.16 | 6400 |
| 2026-06-12 | 21.15 | $55.29 | 7442 |
| 2026-06-11 | 22.16 | $55.08 | 25949 |
| 2026-06-10 | 22.92 | $54.21 | 7900 |
| 2026-06-09 | 23.50 | $54.90 | 14500 |
| 2026-06-08 | 24.40 | $55.01 | 9000 |
| 2026-06-05 | 25.59 | $55.00 | 7212 |
| 2026-06-04 | 26.83 | $56.48 | 10900 |
| 2026-06-03 | 26.79 | $56.26 | 227400 |
| 2026-06-02 | 26.41 | $56.67 | 16107 |
| 2026-06-01 | 25.84 | $56.51 | 4717 |
| 2026-05-29 | 25.29 | $56.36 | 25315 |
| 2026-05-28 | 24.78 | $56.33 | 11100 |
| 2026-05-27 | 24.35 | $56.02 | 9600 |
| 2026-05-26 | 24.07 | $56.03 | 7200 |
| 2026-05-22 | 23.77 | $55.74 | 7300 |
| 2026-05-21 | 23.60 | $55.53 | 12300 |
| 2026-05-20 | 23.61 | $55.45 | 6838 |
| 2026-05-19 | 23.72 | $54.91 | 12400 |
| 2026-05-18 | 24.06 | $55.30 | 7203 |
| 2026-05-15 | 24.27 | $55.40 | 3700 |
| 2026-05-14 | 24.10 | $56.07 | 3525 |
| 2026-05-13 | 23.36 | $55.57 | 8429 |
| 2026-05-12 | 22.84 | $55.25 | 10900 |
| 2026-05-11 | 22.54 | $55.40 | 7827 |
| 2026-05-08 | 21.94 | $55.20 | 8503 |
| 2026-05-07 | 21.42 | $54.75 | 6600 |
| 2026-05-06 | 20.97 | $55.07 | 7200 |
| 2026-05-05 | 20.51 | $54.27 | 7216 |
| 2026-05-04 | 20.50 | $53.86 | 7326 |
| 2026-05-01 | 20.64 | $54.15 | 34000 |
| 2026-04-30 | 20.42 | $54.01 | 36630 |
| 2026-04-29 | 20.37 | $53.38 | 12200 |
| 2026-04-28 | 20.80 | $53.40 | 12649 |
| 2026-04-27 | 21.25 | $53.66 | 91900 |
| 2026-04-24 | 21.63 | $53.63 | 11100 |
| 2026-04-23 | 22.02 | $53.29 | 10131 |
| 2026-04-22 | 22.58 | $53.40 | 6943 |
| 2026-04-21 | 22.79 | $52.92 | 8100 |
| 2026-04-20 | 23.04 | $53.17 | 6000 |
| 2026-04-17 | 23.06 | $53.32 | 99800 |
| 2026-04-16 | 22.98 | $52.79 | 8200 |
| 2026-04-15 | 23.26 | $52.71 | 22600 |
| 2026-04-14 | 23.60 | $52.27 | 30224 |
| 2026-04-13 | 24.26 | $51.69 | 4000 |
| 2026-04-10 | 25.38 | $51.20 | 3900 |
| 2026-04-09 | 26.65 | $51.36 | 10803 |
| 2026-04-08 | 27.97 | $50.92 | 4305 |
| 2026-04-07 | 29.04 | $49.83 | 12027 |
| 2026-04-06 | 29.06 | $49.77 | 6617 |
| 2026-04-02 | 29.16 | $49.65 | 7200 |
| 2026-04-01 | 29.02 | $49.67 | 19707 |
| 2026-03-31 | 28.98 | $49.43 | 14903 |
| 2026-03-30 | 28.44 | $48.36 | 9500 |
| 2026-03-27 | 27.05 | $48.65 | 12500 |
| 2026-03-26 | 25.72 | $49.24 | 6026 |
| 2026-03-25 | 24.62 | $49.90 | 3422 |
| 2026-03-24 | 23.78 | $49.78 | 12100 |
| 2026-03-23 | 22.71 | $49.86 | 8748 |
| 2026-03-20 | 21.72 | $49.49 | 3534 |
| 2026-03-19 | 20.26 | $50.13 | 16700 |
| 2026-03-18 | 18.99 | $50.32 | 4536 |
| 2026-03-17 | 17.88 | $50.79 | 10119 |
| 2026-03-16 | 17.02 | $50.83 | 6700 |
| 2026-03-13 | 16.00 | $50.45 | 10527 |
| 2026-03-12 | 14.93 | $50.67 | 6900 |
| 2026-03-11 | 13.97 | $51.33 | 22015 |
| 2026-03-10 | 13.30 | $51.39 | 9228 |
| 2026-03-09 | 12.67 | $51.42 | 8200 |
| 2026-03-06 | 11.75 | $51.13 | 6600 |
| 2026-03-05 | 11.13 | $51.56 | 14027 |
| 2026-03-04 | 10.66 | $51.85 | 4300 |
| 2026-03-03 | 10.56 | $51.46 | 12600 |
| 2026-03-02 | 10.09 | $51.88 | 7700 |
| 2026-02-27 | 10.34 | $51.83 | 20500 |
| 2026-02-26 | 10.43 | $51.94 | 18500 |
| 2026-02-25 | 10.91 | $52.35 | 6100 |
| 2026-02-24 | 10.96 | $51.98 | 7137 |
| 2026-02-23 | 11.52 | $51.62 | 11100 |
| 2026-02-20 | 12.10 | $52.09 | 12300 |
| 2026-02-19 | 12.50 | $51.84 | 7000 |
| 2026-02-18 | 13.13 | $51.82 | 6300 |
| 2026-02-17 | 13.79 | $51.66 | 7500 |
| 2026-02-13 | 14.15 | $51.64 | 5700 |
| 2026-02-12 | 14.83 | $51.59 | 18624 |
| 2026-02-11 | 15.59 | $52.15 | 19640 |
| 2026-02-10 | 15.83 | $52.07 | 8238 |
| 2026-02-09 | 16.08 | $52.22 | 8300 |
| 2026-02-06 | 16.37 | $51.99 | 17540 |
| 2026-02-05 | 17.01 | $51.17 | 48739 |
| 2026-02-04 | 17.52 | $51.68 | 120800 |
| 2026-02-03 | 18.24 | $51.95 | 5813 |
| 2026-02-02 | 18.69 | $52.25 | 12140 |
| 2026-01-30 | 19.17 | $52.06 | 8244 |
| 2026-01-29 | 19.78 | $52.20 | 10613 |
| 2026-01-28 | 20.47 | $52.18 | 8400 |
| 2026-01-27 | 20.52 | $52.29 | 9300 |
| 2026-01-26 | 20.68 | $52.11 | 10804 |
| 2026-01-23 | 21.01 | $51.72 | 14700 |
| 2026-01-22 | 21.66 | $51.94 | 19100 |
| 2026-01-21 | 22.23 | $51.56 | 22707 |
| 2026-01-20 | 23.21 | $51.19 | 7500 |
| 2026-01-16 | 24.30 | $52.03 | 14138 |
| 2026-01-15 | 24.20 | $51.98 | 4700 |
| 2026-01-14 | 24.12 | $51.82 | 6831 |
| 2026-01-13 | 24.32 | $52.11 | 11311 |
| 2026-01-12 | 24.02 | $52.21 | 9640 |
| 2026-01-09 | 23.83 | $52.11 | 3100 |
| 2026-01-08 | 23.70 | $51.80 | 14020 |
| 2026-01-07 | 23.93 | $51.73 | 11200 |
| 2026-01-06 | 23.98 | $51.91 | 6500 |
| 2026-01-05 | 24.15 | $51.58 | 4614 |
| 2026-01-02 | 24.55 | $51.28 | 4800 |
| 2025-12-31 | 24.98 | $51.31 | 10400 |
| 2025-12-30 | 25.68 | $51.62 | 7100 |
| 2025-12-29 | 25.99 | $51.69 | 5300 |
| 2025-12-26 | 26.27 | $51.97 | 4600 |
| 2025-12-24 | 26.20 | $52.02 | 5301 |
| 2025-12-23 | 26.16 | $51.83 | 10000 |
| 2025-12-22 | 26.23 | $51.60 | 8300 |
| 2025-12-19 | 26.52 | $51.22 | 10320 |
| 2025-12-18 | 27.13 | $50.97 | 18729 |
| 2025-12-17 | 27.81 | $50.60 | 23600 |
| 2025-12-16 | 28.55 | $51.25 | 12119 |
| 2025-12-15 | 28.95 | $51.33 | 16500 |
| 2025-12-12 | 28.94 | $51.44 | 103100 |
| 2025-12-11 | 28.83 | $51.91 | 17500 |
| 2025-12-10 | 28.46 | $51.80 | 21402 |
| 2025-12-09 | 28.11 | $51.63 | 17700 |
| 2025-12-08 | 27.84 | $51.64 | 6236 |
| 2025-12-05 | 27.33 | $51.84 | 10600 |
| 2025-12-04 | 26.50 | $51.79 | 14245 |
| 2025-12-03 | 25.74 | $51.76 | 22301 |
| 2025-12-02 | 24.93 | $51.67 | 6438 |
| 2025-12-01 | 24.15 | $51.52 | 11820 |
| 2025-11-28 | 23.34 | $51.78 | 12109 |
| 2025-11-26 | 22.37 | $51.60 | 11820 |
| 2025-11-25 | 21.40 | $51.28 | 30600 |
| 2025-11-24 | 20.52 | $50.94 | 20200 |
| 2025-11-21 | 19.77 | $50.29 | 15300 |
| 2025-11-20 | 19.18 | $49.98 | 9500 |
| 2025-11-19 | 18.56 | $50.57 | 12700 |
| 2025-11-18 | 18.16 | $50.38 | 8200 |
| 2025-11-17 | 17.89 | $50.66 | 14600 |
| 2025-11-14 | 17.23 | $51.03 | 30536 |
| 2025-11-13 | 16.53 | $51.12 | 25800 |
| 2025-11-12 | 16.47 | $51.84 | 19516 |
| 2025-11-11 | 16.46 | $51.82 | 25300 |
| 2025-11-10 | 16.57 | $51.69 | 13181 |
| 2025-11-07 | 17.43 | $50.95 | 13200 |
| 2025-11-06 | 17.46 | $50.97 | 7704 |
| 2025-11-05 | 18.02 | $51.48 | 10420 |
| 2025-11-04 | 18.86 | $51.26 | 8018 |
| 2025-11-03 | 19.56 | $51.78 | 14100 |
| 2025-10-31 | 20.36 | $51.79 | 10219 |
| 2025-10-30 | 21.17 | $51.82 | 5900 |
| 2025-10-29 | 21.70 | $52.25 | 5600 |
| 2025-10-28 | 21.75 | $52.33 | 16100 |
| 2025-10-27 | 21.73 | $52.20 | 8100 |
| 2025-10-24 | 21.96 | $51.62 | 16512 |
| 2025-10-23 | 22.73 | $51.29 | 5648 |
| 2025-10-22 | 23.84 | $51.06 | 10940 |
| 2025-10-21 | 24.90 | $51.27 | 14000 |
| 2025-10-20 | 25.92 | $51.36 | 7200 |
| 2025-10-17 | 26.90 | $50.99 | 8800 |
| 2025-10-16 | 28.27 | $50.88 | 18000 |
| 2025-10-15 | 29.72 | $50.95 | 8000 |
| 2025-10-14 | 31.18 | $50.89 | 3646 |
| 2025-10-13 | 32.51 | $50.82 | 5800 |
| 2025-10-10 | 34.02 | $50.35 | 7338 |
| 2025-10-09 | 35.60 | $51.26 | 4800 |
| 2025-10-08 | 35.74 | $51.45 | 17500 |
| 2025-10-07 | 35.51 | $51.20 | 12400 |
| 2025-10-06 | 35.43 | $51.42 | 13500 |
| 2025-10-03 | 35.00 | $51.23 | 6400 |
| 2025-10-02 | 34.59 | $51.18 | 15700 |
| 2025-10-01 | 34.30 | $51.23 | 11024 |
| 2025-09-30 | 34.02 | $51.06 | 10624 |
| 2025-09-29 | 33.89 | $50.86 | 5309 |
| 2025-09-26 | 33.94 | $50.82 | 5914 |
| 2025-09-25 | 34.00 | $50.62 | 25212 |
| 2025-09-24 | 34.20 | $50.82 | 5500 |
| 2025-09-23 | 33.82 | $50.99 | 3842 |
| 2025-09-22 | 33.19 | $51.26 | 5600 |
| 2025-09-19 | 32.53 | $51.01 | 3434 |
| 2025-09-18 | 32.05 | $50.71 | 5144 |
| 2025-09-17 | 31.69 | $50.49 | 6700 |
| 2025-09-16 | 31.51 | $50.64 | 3445 |
| 2025-09-15 | 30.87 | $50.61 | 8700 |
| 2025-09-12 | 30.26 | $50.45 | 7012 |
| 2025-09-11 | 29.70 | $50.44 | 3829 |
| 2025-09-10 | 29.16 | $50.07 | 4432 |
| 2025-09-09 | 28.79 | $49.87 | 5931 |
| 2025-09-08 | 28.69 | $49.78 | 6422 |
| 2025-09-05 | 28.64 | $49.65 | 11100 |
| 2025-09-04 | 28.58 | $49.83 | 12607 |
| 2025-09-03 | 28.69 | $49.40 | 10200 |
| 2025-09-02 | 29.22 | $49.27 | 11541 |
| 2025-08-29 | 29.90 | $49.50 | 6823 |
| 2025-08-28 | 29.80 | $49.86 | 32006 |
| 2025-08-27 | 29.43 | $49.69 | 12600 |
| 2025-08-26 | 29.52 | $49.56 | 5400 |
| 2025-08-25 | 29.79 | $49.43 | 12400 |
| 2025-08-22 | 29.99 | $49.57 | 6146 |
| 2025-08-21 | 29.98 | $49.01 | 9209 |
| 2025-08-20 | 30.63 | $49.24 | 6612 |
| 2025-08-19 | 31.12 | $49.31 | 5400 |
| 2025-08-18 | 31.18 | $49.60 | 9600 |
| 2025-08-15 | 30.84 | $49.56 | 5700 |
| 2025-08-14 | 30.21 | $49.71 | 10109 |
| 2025-08-13 | 29.54 | $49.66 | 8100 |
| 2025-08-12 | 28.88 | $49.46 | 8317 |
| 2025-08-11 | 28.34 | $49.08 | 6640 |
| 2025-08-08 | 28.10 | $49.22 | 10404 |
| 2025-08-07 | 27.85 | $48.92 | 9727 |
| 2025-08-06 | 27.73 | $48.93 | 23000 |
| 2025-08-05 | 27.67 | $48.55 | 10600 |
| 2025-08-04 | 27.91 | $48.79 | 11701 |
| 2025-08-01 | 28.01 | $48.18 | 3800 |
| 2025-07-31 | 28.58 | $48.87 | 7400 |
| 2025-07-30 | 27.91 | $49.00 | 12028 |
| 2025-07-29 | 27.44 | $49.03 | 5400 |
| 2025-07-28 | 26.57 | $49.12 | 6100 |
| 2025-07-25 | 25.62 | $49.11 | 6308 |
| 2025-07-24 | 24.65 | $48.86 | 6600 |
| 2025-07-23 | 23.76 | $48.82 | 12331 |
| 2025-07-22 | 23.01 | $48.66 | 6115 |
| 2025-07-21 | 22.36 | $48.58 | 41546 |
| 2025-07-18 | 21.48 | $48.47 | 11100 |
| 2025-07-17 | 20.77 | $48.56 | 8700 |
| 2025-07-16 | 19.98 | $48.37 | 12849 |
| 2025-07-15 | 19.39 | $48.20 | 8317 |
| 2025-07-14 | 18.55 | $48.36 | 11330 |
| 2025-07-11 | 17.82 | $48.26 | 2310 |
| 2025-07-10 | 17.13 | $48.44 | 8500 |
| 2025-07-09 | 16.25 | $48.35 | 10605 |
| 2025-07-08 | 15.37 | $48.10 | 5633 |
| 2025-07-07 | 14.61 | $48.23 | 13400 |
| 2025-07-03 | 13.73 | $48.60 | 4600 |
| 2025-07-02 | 12.70 | $48.24 | 8900 |
| 2025-07-01 | 11.95 | $48.07 | 12009 |
| 2025-06-30 | 11.17 | $48.20 | 20100 |
| 2025-06-27 | 10.35 | $47.90 | 14814 |
| 2025-06-26 | 9.84 | $47.78 | 10620 |
| 2025-06-25 | 9.48 | $47.41 | 8909 |
| 2025-06-24 | 9.35 | $47.39 | 11915 |
| 2025-06-23 | 9.27 | $47.05 | 16400 |
| 2025-06-20 | 9.62 | $46.65 | 12648 |
| 2025-06-18 | 10.07 | $46.73 | 8114 |
| 2025-06-17 | 10.50 | $46.86 | 8825 |
| 2025-06-16 | 10.83 | $47.12 | 13512 |
| 2025-06-13 | 10.91 | $46.85 | 28740 |
| 2025-06-12 | 11.12 | $47.19 | 7945 |
| 2025-06-11 | 11.01 | $47.03 | 348934 |
| 2025-06-10 | 10.91 | $47.11 | 8834 |
| 2025-06-09 | 10.90 | $46.91 | 16200 |
| 2025-06-06 | 10.94 | $46.92 | 7510 |
| 2025-06-05 | 10.96 | $46.54 | 7300 |
| 2025-06-04 | 11.13 | $46.81 | 10700 |
| 2025-06-03 | 11.05 | $46.74 | 9400 |
| 2025-06-02 | 11.04 | $46.52 | 6339 |
| 2025-05-30 | 11.27 | $46.41 | 19247 |
| 2025-05-29 | 11.58 | $46.27 | 18000 |
| 2025-05-28 | 11.88 | $46.16 | 22536 |
| 2025-05-27 | 12.21 | $46.34 | 5230 |
| 2025-05-23 | 12.41 | $45.65 | 6214 |
| 2025-05-22 | 13.05 | $45.84 | 10014 |
| 2025-05-21 | 13.72 | $45.94 | 10542 |
| 2025-05-20 | 13.93 | $46.46 | 3423 |
| 2025-05-19 | 13.79 | $46.66 | 85814 |
| 2025-05-16 | 13.55 | $46.62 | 3726 |
| 2025-05-15 | 13.33 | $46.33 | 10648 |
| 2025-05-14 | 13.23 | $46.10 | 16000 |
| 2025-05-13 | 12.93 | $45.90 | 9900 |
| 2025-05-12 | 12.62 | $45.68 | 142421 |
| 2025-05-09 | 12.51 | $44.42 | 7015 |
| 2025-05-08 | 13.01 | $44.54 | 6900 |
| 2025-05-07 | 13.53 | $44.34 | 8433 |
| 2025-05-06 | 14.10 | $44.21 | 9520 |
| 2025-05-05 | 14.67 | $44.49 | 18117 |
| 2025-05-02 | 15.36 | $44.69 | 6645 |
| 2025-05-01 | 16.01 | $44.18 | 6300 |
| 2025-04-30 | 16.85 | $44.06 | 15300 |
| 2025-04-29 | 17.44 | $43.83 | 87600 |
| 2025-04-28 | 17.97 | $43.66 | 3300 |
| 2025-04-25 | 18.38 | $43.51 | 8347 |
| 2025-04-24 | 18.73 | $43.25 | 11827 |
| 2025-04-23 | 18.98 | $42.60 | 12800 |
| 2025-04-22 | 19.17 | $42.04 | 4108 |
| 2025-04-21 | 18.74 | $41.24 | 10124 |
| 2025-04-17 | 17.96 | $42.08 | 5318 |
| 2025-04-16 | 17.58 | $42.20 | 12200 |
| 2025-04-15 | 17.17 | $43.07 | 8035 |
| 2025-04-14 | 17.22 | $43.14 | 7800 |
| 2025-04-11 | 17.28 | $43.10 | 16024 |
| 2025-04-10 | 17.19 | $42.62 | 15000 |
| 2025-04-09 | 16.92 | $43.45 | 24518 |
| 2025-04-08 | 16.64 | $40.85 | 18436 |
| 2025-04-07 | 15.59 | $41.04 | 19600 |
| 2025-04-04 | 14.36 | $41.13 | 21630 |
| 2025-04-03 | 13.47 | $43.16 | 8746 |
| 2025-04-02 | 13.38 | $44.89 | 26141 |
| 2025-04-01 | 14.05 | $44.60 | 8400 |
| 2025-03-31 | 14.64 | $44.41 | 10900 |
| 2025-03-28 | 15.08 | $44.27 | 8100 |
| 2025-03-27 | 15.81 | $45.06 | 7016 |
| 2025-03-26 | 16.06 | $45.12 | 6700 |
| 2025-03-25 | 16.32 | $45.60 | 72600 |
| 2025-03-24 | 16.24 | $45.61 | 65600 |
| 2025-03-21 | 16.17 | $44.80 | 10608 |
| 2025-03-20 | 16.55 | $44.67 | 7900 |
| 2025-03-19 | 16.62 | $44.81 | 6117 |
| 2025-03-18 | 16.69 | $44.42 | 11600 |
| 2025-03-17 | 17.03 | $44.95 | 7400 |
| 2025-03-14 | 17.39 | $44.74 | 11900 |
| 2025-03-13 | 17.96 | $43.95 | 66400 |
| 2025-03-12 | 18.84 | $44.46 | 22831 |
| 2025-03-11 | 19.43 | $44.40 | 33600 |
| 2025-03-10 | 17.82 | $44.66 | 8705 |
| 2025-03-07 | 16.22 | $45.82 | 12100 |
| 2025-03-06 | 14.96 | $45.63 | 8002 |
| 2025-03-05 | 13.88 | $46.43 | 16400 |
| 2025-03-04 | 12.89 | $46.01 | 13128 |
| 2025-03-03 | 11.85 | $46.39 | 15800 |
| 2025-02-28 | 11.12 | $47.10 | 11300 |
| 2025-02-27 | 10.31 | $46.47 | 12449 |
| 2025-02-26 | 9.61 | $47.12 | 8200 |
| 2025-02-25 | 9.33 | $47.10 | 13407 |
| 2025-02-24 | 8.83 | $47.28 | 9007 |
| 2025-02-21 | 8.70 | $47.55 | 17519 |
| 2025-02-20 | 8.78 | $48.26 | 10700 |
| 2025-02-19 | 9.06 | $48.45 | 5700 |
| 2025-02-18 | 9.42 | $48.19 | 12900 |
| 2025-02-14 | 9.75 | $48.28 | 9939 |
| 2025-02-13 | 10.24 | $48.32 | 8200 |
| 2025-02-12 | 10.75 | $47.86 | 17921 |
| 2025-02-11 | 10.90 | $48.07 | 13236 |
| 2025-02-10 | 11.40 | $48.09 | 7500 |
| 2025-02-07 | 11.92 | $47.69 | 6100 |
| 2025-02-06 | 12.47 | $48.28 | 15129 |
| 2025-02-05 | 12.99 | $48.11 | 12832 |
| 2025-02-04 | 13.66 | $47.81 | 28045 |
| 2025-02-03 | 14.11 | $47.49 | 8200 |
| 2025-01-31 | 14.45 | $47.81 | 9414 |
| 2025-01-30 | 14.95 | $48.03 | 5800 |
| 2025-01-29 | 15.72 | $47.93 | 17200 |
| 2025-01-28 | 16.53 | $48.10 | 439200 |
| 2025-01-27 | 17.38 | $47.77 | 16100 |
| 2025-01-24 | 17.90 | $48.38 | 11000 |
| 2025-01-23 | 18.57 | $48.50 | 4600 |
| 2025-01-22 | 19.34 | $48.28 | 7907 |
| 2025-01-21 | 20.26 | $48.03 | 42742 |
| 2025-01-17 | 21.12 | $47.63 | 11100 |
| 2025-01-16 | 21.71 | $47.19 | 75800 |
| 2025-01-15 | 21.97 | $47.24 | 50000 |
| 2025-01-14 | 22.17 | $46.43 | 22200 |
| 2025-01-13 | 21.60 | $46.41 | 17000 |
| 2025-01-10 | 20.74 | $46.35 | 22448 |
| 2025-01-08 | 20.17 | $47.00 | 9300 |
| 2025-01-07 | 19.94 | $46.83 | 11010 |
| 2025-01-06 | 19.71 | $47.31 | 13000 |
| 2025-01-03 | 19.89 | $47.13 | 5000 |
| 2025-01-02 | 19.51 | $46.66 | 12000 |
| 2024-12-31 | 18.99 | $46.71 | 3302 |
| 2024-12-30 | 18.60 | $47.01 | 16700 |
| 2024-12-27 | 18.19 | $47.57 | 10008 |
| 2024-12-26 | 18.19 | $48.10 | 7800 |
| 2024-12-24 | 18.84 | $48.09 | 6500 |
| 2024-12-23 | 19.48 | $47.50 | 16821 |
| 2024-12-20 | 19.47 | $47.25 | 75500 |
| 2024-12-19 | 19.46 | $46.95 | 16300 |
| 2024-12-18 | 19.02 | $47.01 | 22800 |
| 2024-12-17 | 18.60 | $48.26 | 21803 |
| 2024-12-16 | 19.23 | $48.33 | 19400 |
| 2024-12-13 | 20.01 | $48.13 | 13636 |
| 2024-12-12 | 20.47 | $48.15 | 12000 |
| 2024-12-11 | 21.07 | $48.34 | 10800 |
| 2024-12-10 | 21.74 | $48.00 | 12600 |
| 2024-12-09 | 22.16 | $48.14 | 9700 |
| 2024-12-06 | 22.70 | $48.37 | 14520 |
| 2024-12-05 | 23.49 | $48.30 | 11900 |
| 2024-12-04 | 24.28 | $48.32 | 67600 |
| 2024-12-03 | 25.10 | $48.13 | 150937 |
| 2024-12-02 | 25.68 | $48.07 | 12014 |
| 2024-11-29 | 26.34 | $48.01 | 3208 |
| 2024-11-27 | 26.93 | $47.68 | 126521 |
| 2024-11-26 | 27.45 | $47.92 | 11400 |
| 2024-11-25 | 27.97 | $47.62 | 25200 |
| 2024-11-22 | 28.42 | $47.47 | 8507 |
| 2024-11-21 | 28.55 | $47.45 | 10704 |
| 2024-11-20 | 28.68 | $47.22 | 13133 |
| 2024-11-19 | 28.46 | $47.16 | 21540 |
| 2024-11-18 | 28.21 | $47.02 | 10901 |
| 2024-11-15 | 27.80 | $46.82 | 15900 |
| 2024-11-14 | 27.36 | $47.44 | 9300 |
| 2024-11-13 | 27.22 | $47.72 | 12700 |
| 2024-11-12 | 27.20 | $47.78 | 17925 |
| 2024-11-11 | 27.15 | $47.87 | 7100 |
| 2024-11-08 | 27.16 | $47.82 | 4900 |
| 2024-11-07 | 27.17 | $47.59 | 13500 |
| 2024-11-06 | 26.99 | $47.17 | 105120 |
| 2024-11-05 | 26.44 | $46.35 | 16540 |
| 2024-11-04 | 24.99 | $45.72 | 32309 |
| 2024-11-01 | 23.13 | $45.80 | 970300 |
| 2024-10-31 | 21.17 | $45.80 | 10614 |
| 2024-10-30 | 21.92 | $46.56 | 27304 |
| 2024-10-29 | 22.36 | $46.72 | 20201 |
| 2024-10-28 | 22.83 | $46.66 | 9600 |
| 2024-10-25 | 23.02 | $46.54 | 6810 |
| 2024-10-24 | 23.22 | $46.62 | 15800 |
| 2024-10-23 | 23.77 | $46.47 | 15200 |
| 2024-10-22 | 24.35 | $46.93 | 19200 |
| 2024-10-21 | 24.04 | $46.97 | 11800 |
| 2024-10-18 | 23.71 | $47.06 | 29100 |
| 2024-10-17 | 23.09 | $46.85 | 20800 |
| 2024-10-16 | 22.44 | $46.91 | 16000 |
| 2024-10-15 | 22.05 | $46.70 | 18300 |
| 2024-10-14 | 21.71 | $47.10 | 14400 |
| 2024-10-11 | 20.62 | $46.76 | 7613 |
| 2024-10-10 | 19.76 | $46.53 | 20500 |
| 2024-10-09 | 19.05 | $46.56 | 8522 |
| 2024-10-08 | 18.30 | $46.26 | 14200 |
| 2024-10-07 | 18.27 | $45.80 | 16201 |
| 2024-10-04 | 18.40 | $46.21 | 7345 |
| 2024-10-03 | 18.19 | $45.88 | 4600 |
| 2024-10-02 | 18.41 | $45.92 | 7324 |
| 2024-10-01 | 18.60 | $45.86 | 16400 |
| 2024-09-30 | 18.72 | $46.20 | 11333 |
| 2024-09-27 | 18.86 | $46.00 | 10538 |
| 2024-09-26 | 18.54 | $46.17 | 13647 |
| 2024-09-25 | 18.20 | $45.95 | 17308 |
| 2024-09-24 | 17.93 | $46.07 | 5000 |
| 2024-09-23 | 17.65 | $45.99 | 8231 |
| 2024-09-20 | 17.23 | $45.84 | 4111 |
| 2024-09-19 | 16.91 | $45.98 | 5900 |
| 2024-09-18 | 16.44 | $45.29 | 6300 |
| 2024-09-17 | 16.49 | $45.34 | 5731 |
| 2024-09-16 | 16.54 | $45.48 | 12410 |
| 2024-09-13 | 16.74 | $45.43 | 12300 |
| 2024-09-12 | 16.85 | $45.20 | 10032 |
| 2024-09-11 | 17.23 | $44.90 | 5900 |
| 2024-09-10 | 18.09 | $44.48 | 6600 |
| 2024-09-09 | 18.54 | $44.38 | 8926 |
| 2024-09-06 | 18.83 | $43.93 | 45000 |
| 2024-09-05 | 19.13 | $44.59 | 10925 |
| 2024-09-04 | 20.08 | $44.78 | 6003 |
| 2024-09-03 | 20.79 | $44.77 | 12200 |
| 2024-08-30 | 21.50 | $45.64 | 17100 |
| 2024-08-29 | 21.59 | $45.19 | 28404 |
| 2024-08-28 | 21.83 | $45.17 | 19100 |
| 2024-08-27 | 22.20 | $45.44 | 15200 |
| 2024-08-26 | 22.16 | $45.35 | 23034 |
| 2024-08-23 | 22.22 | $45.41 | 17600 |
| 2024-08-22 | 22.28 | $44.96 | 2900 |
| 2024-08-21 | 22.35 | $45.35 | 12300 |
| 2024-08-20 | 22.09 | $45.18 | 6800 |
| 2024-08-19 | 21.94 | $45.20 | 3900 |
| 2024-08-16 | 21.84 | $44.82 | 20300 |
| 2024-08-15 | 22.00 | $44.73 | 4015 |
| 2024-08-14 | 22.25 | $44.15 | 14200 |
| 2024-08-13 | 23.19 | $43.93 | 4100 |
| 2024-08-12 | 24.39 | $43.33 | 10000 |
| 2024-08-09 | 24.98 | $43.29 | 10613 |
| 2024-08-08 | 25.53 | $43.26 | 11308 |
| 2024-08-07 | 25.88 | $42.55 | 28143 |
| 2024-08-06 | 26.25 | $42.75 | 23200 |
| 2024-08-05 | 26.19 | $42.72 | 466300 |
| 2024-08-02 | 26.14 | $43.42 | 32700 |
| 2024-08-01 | 26.56 | $43.85 | 5326 |
| 2024-07-31 | 27.50 | $44.27 | 9700 |
| 2024-07-30 | 28.85 | $43.64 | 9700 |
| 2024-07-29 | 29.65 | $43.84 | 9100 |
| 2024-07-26 | 30.94 | $43.78 | 7900 |
| 2024-07-25 | 32.30 | $43.54 | 20744 |
| 2024-07-24 | 33.73 | $43.69 | 17133 |
| 2024-07-23 | 35.43 | $44.47 | 6000 |
| 2024-07-22 | 35.99 | $44.65 | 13200 |
| 2024-07-19 | 36.58 | $44.19 | 1300 |
| 2024-07-18 | 37.64 | $44.42 | 6113 |
| 2024-07-17 | 38.35 | $44.74 | 8700 |
| 2024-07-16 | 38.37 | $45.28 | 11945 |
| 2024-07-15 | 37.34 | $45.00 | 6037 |
| 2024-07-12 | 36.28 | $44.87 | 7418 |
| 2024-07-11 | 35.22 | $44.68 | 4300 |
| 2024-07-10 | 34.15 | $45.09 | 14500 |
| 2024-07-09 | 32.83 | $44.65 | 7500 |
| 2024-07-08 | 31.69 | $44.62 | 10308 |
| 2024-07-05 | 30.56 | $44.65 | 2724 |
| 2024-07-03 | 29.37 | $44.35 | 3900 |
| 2024-07-02 | 28.41 | $44.09 | 9000 |
| 2024-07-01 | 27.67 | $43.85 | 10700 |
| 2024-06-28 | 27.10 | $43.74 | 3700 |
| 2024-06-27 | 26.35 | $43.86 | 5822 |
| 2024-06-26 | 25.86 | $43.87 | 10400 |
| 2024-06-25 | 25.16 | $43.75 | 22641 |
| 2024-06-24 | 24.51 | $43.61 | 7100 |
| 2024-06-21 | 23.83 | $43.70 | 21100 |
| 2024-06-20 | 23.04 | $43.80 | 13332 |
| 2024-06-18 | 22.05 | $43.84 | 25800 |
| 2024-06-17 | 21.10 | $43.69 | 8000 |
| 2024-06-14 | 20.10 | $43.43 | 12600 |
| 2024-06-13 | 19.47 | $43.41 | 4400 |
| 2024-06-12 | 18.82 | $43.26 | 230200 |
| 2024-06-11 | 18.13 | $42.92 | 4200 |
| 2024-06-10 | 17.99 | $42.86 | 5839 |
| 2024-06-07 | 17.93 | $42.75 | 5209 |
| 2024-06-06 | 17.43 | $42.81 | 13133 |
| 2024-06-05 | 16.93 | $42.75 | 1930 |
| 2024-06-04 | 16.48 | $42.25 | 6928 |
| 2024-06-03 | 16.52 | $42.15 | 6600 |
| 2024-05-31 | 16.57 | $42.17 | 13600 |
| 2024-05-30 | 16.99 | $41.89 | 10649 |
| 2024-05-29 | 17.71 | $42.11 | 80932 |
| 2024-05-28 | 18.01 | $42.28 | 14330 |
| 2024-05-24 | 18.26 | $42.24 | 8416 |
| 2024-05-23 | 18.29 | $42.13 | 7019 |
| 2024-05-22 | 18.33 | $42.37 | 5828 |
| 2024-05-21 | 18.02 | $42.47 | 2635 |
| 2024-05-20 | 17.49 | $42.35 | 5112 |
| 2024-05-17 | 16.94 | $42.31 | 4930 |
| 2024-05-16 | 16.51 | $42.30 | 7000 |
| 2024-05-15 | 16.00 | $42.32 | 11100 |
| 2024-05-14 | 15.56 | $41.89 | 6724 |
| 2024-05-13 | 15.59 | $41.73 | 2400 |
| 2024-05-10 | 15.82 | $41.79 | 3217 |
| 2024-05-09 | 16.06 | $41.66 | 5436 |
| 2024-05-08 | 16.46 | $41.50 | 5140 |
| 2024-05-07 | 17.13 | $41.55 | 14800 |
| 2024-05-06 | 17.83 | $41.37 | 16900 |
| 2024-05-03 | 18.74 | $40.99 | 145141 |
| 2024-05-02 | 19.31 | $40.45 | 10600 |
| 2024-05-01 | 19.17 | $40.26 | 9805 |
| 2024-04-30 | 19.02 | $40.41 | 4000 |
| 2024-04-29 | 19.02 | $40.93 | 5913 |
| 2024-04-26 | 19.38 | $40.88 | 3110 |
| 2024-04-25 | 19.72 | $40.49 | 4248 |
| 2024-04-24 | 19.51 | $40.75 | 5800 |
| 2024-04-23 | 19.65 | $40.65 | 3000 |
| 2024-04-22 | 19.94 | $40.23 | 6000 |
| 2024-04-19 | 19.86 | $39.98 | 5600 |
| 2024-04-18 | 19.31 | $40.29 | 6800 |
| 2024-04-17 | 19.03 | $40.45 | 6700 |
| 2024-04-16 | 18.89 | $40.67 | 11818 |
| 2024-04-15 | 19.03 | $40.76 | 13032 |
| 2024-04-12 | 19.23 | $41.19 | 7622 |
| 2024-04-11 | 19.91 | $41.69 | 5621 |
| 2024-04-10 | 20.83 | $41.41 | 16600 |
| 2024-04-09 | 21.59 | $41.67 | 3108 |
| 2024-04-08 | 22.58 | $41.67 | 5012 |
| 2024-04-05 | 23.50 | $41.75 | 9100 |
| 2024-04-04 | 24.47 | $41.28 | 3827 |
| 2024-04-03 | 25.48 | $41.66 | 4600 |
| 2024-04-02 | 26.08 | $41.64 | 16731 |
| 2024-04-01 | 26.84 | $41.92 | 4503 |
| 2024-03-28 | 27.10 | $41.99 | 5500 |
| 2024-03-27 | 27.12 | $41.94 | 6544 |
| 2024-03-26 | 27.29 | $41.64 | 6044 |
| 2024-03-25 | 27.58 | $41.79 | 1200 |
| 2024-03-22 | 27.64 | $41.92 | 7400 |
| 2024-03-21 | 27.48 | $42.00 | 20000 |
| 2024-03-20 | 27.22 | $41.83 | 6600 |
| 2024-03-19 | 27.13 | $41.58 | 2918 |
| 2024-03-18 | 27.31 | $41.34 | 4639 |
| 2024-03-15 | 27.62 | $41.09 | 8645 |
| 2024-03-14 | 28.24 | $41.40 | 10100 |
| 2024-03-13 | 28.45 | $41.47 | 4212 |
| 2024-03-12 | 28.43 | $41.56 | 10902 |
| 2024-03-11 | 28.41 | $41.08 | 5328 |
| 2024-03-08 | 28.83 | $41.19 | 28739 |
| 2024-03-07 | 28.85 | $41.42 | 18200 |
| 2024-03-06 | 29.04 | $41.05 | 4200 |
| 2024-03-05 | 29.66 | $40.82 | 7000 |
| 2024-03-04 | 30.34 | $41.22 | 20135 |
| 2024-03-01 | 30.13 | $41.27 | 28800 |
| 2024-02-29 | 29.97 | $40.95 | 39727 |
| 2024-02-28 | 30.08 | $40.75 | 15400 |
| 2024-02-27 | 30.32 | $40.82 | 11700 |
| 2024-02-26 | 30.57 | $40.83 | 14624 |
| 2024-02-23 | 30.52 | $40.99 | 9300 |
| 2024-02-22 | 30.22 | $40.97 | 28500 |
| 2024-02-21 | 29.99 | $40.15 | 18400 |
| 2024-02-20 | 30.55 | $40.04 | 13900 |
| 2024-02-16 | 31.13 | $40.30 | 8321 |
| 2024-02-15 | 31.10 | $40.44 | 10402 |
| 2024-02-14 | 31.14 | $40.25 | 5100 |
| 2024-02-13 | 31.38 | $39.93 | 38700 |
| 2024-02-12 | 31.90 | $40.36 | 25045 |
| 2024-02-09 | 31.13 | $40.43 | 8521 |
| 2024-02-08 | 30.45 | $40.21 | 28000 |
| 2024-02-07 | 29.91 | $40.14 | 12800 |
| 2024-02-06 | 29.40 | $39.85 | 28600 |
| 2024-02-05 | 29.15 | $39.87 | 25114 |
| 2024-02-02 | 28.88 | $39.99 | 8815 |
| 2024-02-01 | 28.60 | $39.53 | 7311 |
| 2024-01-31 | 28.96 | $39.13 | 6133 |
| 2024-01-30 | 29.42 | $39.61 | 11900 |
| 2024-01-29 | 28.75 | $39.64 | 7627 |
| 2024-01-26 | 28.08 | $39.37 | 6019 |
| 2024-01-25 | 27.55 | $39.36 | 6229 |
| 2024-01-24 | 27.10 | $39.21 | 19735 |
| 2024-01-23 | 26.64 | $39.15 | 11603 |
| 2024-01-22 | 26.47 | $39.07 | 16700 |
| 2024-01-19 | 26.30 | $38.99 | 8326 |
| 2024-01-18 | 26.30 | $38.61 | 83429 |
| 2024-01-17 | 26.85 | $38.29 | 4811 |
| 2024-01-16 | 27.94 | $38.42 | 7200 |
| 2024-01-12 | 28.72 | $38.63 | 11600 |
| 2024-01-11 | 29.21 | $38.53 | 2646 |
| 2024-01-10 | 29.84 | $38.49 | 8503 |
| 2024-01-09 | 30.11 | $38.37 | 7948 |
| 2024-01-08 | 30.70 | $38.37 | 7302 |
| 2024-01-05 | 31.32 | $37.90 | 7921 |
| 2024-01-04 | 32.53 | $37.88 | 10834 |
| 2024-01-03 | 33.56 | $38.00 | 44422 |
| 2024-01-02 | 34.39 | $38.27 | 43200 |
| 2023-12-29 | 35.09 | $38.44 | 8800 |
| 2023-12-28 | 35.32 | $38.55 | 7200 |
| 2023-12-27 | 35.14 | $38.48 | 14500 |
| 2023-12-26 | 35.09 | $38.52 | 10122 |
| 2023-12-22 | 34.82 | $38.38 | 6500 |
| 2023-12-21 | 34.66 | $38.35 | 3200 |
| 2023-12-20 | 34.63 | $37.99 | 11608 |
| 2023-12-19 | 34.61 | $38.52 | 5032 |
| 2023-12-18 | 33.54 | $38.34 | 5838 |
| 2023-12-15 | 32.51 | $38.18 | 6400 |
| 2023-12-14 | 31.63 | $38.12 | 10400 |
| 2023-12-13 | 30.63 | $38.09 | 10700 |
| 2023-12-12 | 29.65 | $37.67 | 6222 |
| 2023-12-11 | 29.05 | $37.44 | 2745 |
| 2023-12-08 | 28.72 | $37.31 | 16000 |
| 2023-12-07 | 28.49 | $37.20 | 11900 |
| 2023-12-06 | 28.47 | $36.98 | 5744 |
| 2023-12-05 | 28.49 | $37.07 | 14800 |
| 2023-12-04 | 28.61 | $37.12 | 7700 |
| 2023-12-01 | 28.58 | $37.27 | 2700 |
| 2023-11-30 | 27.97 | $37.13 | 4922 |
| 2023-11-29 | 27.50 | $37.01 | 11848 |
| 2023-11-28 | 26.76 | $37.07 | 3621 |
| 2023-11-27 | 26.03 | $37.06 | 43500 |
| 2023-11-24 | 25.25 | $37.14 | 4514 |
| 2023-11-22 | 24.28 | $37.13 | 39144 |
| 2023-11-21 | 23.27 | $37.06 | 12406 |
| 2023-11-20 | 22.27 | $37.09 | 6700 |
| 2023-11-17 | 21.23 | $36.83 | 6928 |
| 2023-11-16 | 20.24 | $36.84 | 18346 |
| 2023-11-15 | 19.35 | $36.75 | 33900 |
| 2023-11-14 | 18.33 | $36.66 | 9811 |
| 2023-11-13 | 17.35 | $36.05 | 9421 |
| 2023-11-10 | 16.97 | $36.09 | 18329 |
| 2023-11-09 | 16.60 | $35.53 | 20700 |
| 2023-11-08 | 16.57 | $35.76 | 58448 |
| 2023-11-07 | 16.50 | $35.70 | 21519 |
| 2023-11-06 | 16.52 | $35.64 | 11334 |
| 2023-11-03 | 16.70 | $35.57 | 74300 |
| 2023-11-02 | 16.89 | $35.38 | 21036 |
| 2023-11-01 | 17.42 | $34.81 | 20800 |
| 2023-10-31 | 17.88 | $34.42 | 12100 |
| 2023-10-30 | 17.60 | $34.31 | 29338 |
| 2023-10-27 | 17.13 | $33.92 | 20900 |
| 2023-10-26 | 16.09 | $34.07 | 17438 |
| 2023-10-25 | 15.11 | $34.39 | 64723 |
| 2023-10-24 | 14.49 | $34.83 | 36625 |
| 2023-10-23 | 14.21 | $34.66 | 23000 |
| 2023-10-20 | 13.79 | $34.79 | 24600 |
| 2023-10-19 | 13.52 | $35.18 | 17646 |
| 2023-10-18 | 13.71 | $35.41 | 57848 |
| 2023-10-17 | 14.25 | $35.76 | 25001 |
| 2023-10-16 | 14.75 | $35.79 | 18511 |
| 2023-10-13 | 15.10 | $35.46 | 16900 |
| 2023-10-12 | 15.59 | $35.52 | 17000 |
| 2023-10-11 | 16.04 | $35.67 | 16326 |
| 2023-10-10 | 16.63 | $35.57 | 17700 |
| 2023-10-09 | 17.25 | $35.43 | 26533 |
| 2023-10-06 | 17.94 | $35.19 | 24800 |
| 2023-10-05 | 18.40 | $34.79 | 16423 |
| 2023-10-04 | 18.00 | $34.89 | 54800 |
| 2023-10-03 | 17.58 | $34.68 | 10435 |
| 2023-10-02 | 16.81 | $35.12 | 63900 |
| 2023-09-29 | 16.28 | $35.05 | 20144 |
| 2023-09-28 | 15.93 | $35.15 | 27600 |
| 2023-09-27 | 15.39 | $35.02 | 13500 |
| 2023-09-26 | 14.50 | $35.18 | 14322 |
| 2023-09-25 | 13.66 | $35.56 | 13400 |
| 2023-09-22 | 13.15 | $35.45 | 28700 |
| 2023-09-21 | 12.63 | $35.57 | 55000 |
| 2023-09-20 | 12.27 | $36.10 | 24249 |
| 2023-09-19 | 12.67 | $36.36 | 17100 |
| 2023-09-18 | 13.28 | $36.46 | 22500 |
| 2023-09-15 | 13.54 | $36.46 | 23600 |
| 2023-09-14 | 13.82 | $36.89 | 18600 |
| 2023-09-13 | 13.67 | $36.59 | 13635 |
| 2023-09-12 | 13.98 | $36.53 | 30438 |
| 2023-09-11 | 14.35 | $36.67 | 29544 |
| 2023-09-08 | 14.62 | $36.45 | 11900 |
| 2023-09-07 | 15.19 | $36.45 | 8811 |
| 2023-09-06 | 15.86 | $36.49 | 15800 |
| 2023-09-05 | 16.51 | $36.73 | 3800 |
| 2023-09-01 | 16.40 | $36.91 | 11832 |
| 2023-08-31 | 16.12 | $36.82 | 42033 |
| 2023-08-30 | 15.81 | $36.88 | 5814 |
| 2023-08-29 | 15.66 | $36.73 | 23340 |
| 2023-08-28 | 15.73 | $36.23 | 14807 |
| 2023-08-25 | 16.51 | $36.08 | 7900 |
| 2023-08-24 | 17.09 | $35.87 | 26615 |
| 2023-08-23 | 17.93 | $36.25 | 4121 |
| 2023-08-22 | 18.49 | $35.95 | 11226 |
| 2023-08-21 | 18.61 | $36.04 | 7914 |
| 2023-08-18 | 18.74 | $35.82 | 50436 |
| 2023-08-17 | 18.54 | $35.92 | 16800 |
| 2023-08-16 | 18.54 | $36.07 | 48028 |
| 2023-08-15 | 18.89 | $36.27 | 29506 |
| 2023-08-14 | 19.61 | $36.63 | 47724 |
| 2023-08-11 | 20.46 | $36.44 | 239902 |
| 2023-08-10 | 21.53 | $36.54 | 57600 |
| 2023-08-09 | 22.40 | $36.51 | 73300 |
| 2023-08-08 | 23.43 | $36.69 | 146704 |
| 2023-08-07 | 24.52 | $36.83 | 24316 |
| 2023-08-04 | 25.57 | $36.55 | 75500 |
| 2023-08-03 | 26.67 | $36.76 | 39132 |
| 2023-08-02 | 27.39 | $36.83 | 71800 |
| 2023-08-01 | 27.93 | $37.32 | 46400 |
| 2023-07-31 | 27.37 | $37.36 | 55500 |
| 2023-07-28 | 26.75 | $37.31 | 214000 |
| 2023-07-27 | 26.13 | $36.94 | 33204 |
| 2023-07-26 | 25.47 | $37.16 | 54300 |
| 2023-07-25 | 25.02 | $37.22 | 17727 |
| 2023-07-24 | 24.38 | $37.07 | 62400 |
| 2023-07-21 | 23.95 | $36.94 | 27328 |
| 2023-07-20 | 23.60 | $36.87 | 44500 |
| 2023-07-19 | 23.24 | $37.09 | 17300 |
| 2023-07-18 | 22.25 | $37.00 | 101400 |
| 2023-07-17 | 21.36 | $36.77 | 15110 |
| 2023-07-14 | 20.63 | $36.66 | 8647 |
| 2023-07-13 | 19.97 | $36.66 | 16700 |
| 2023-07-12 | 19.33 | $36.37 | 9107 |
| 2023-07-11 | 18.89 | $36.14 | 8923 |
| 2023-07-10 | 18.95 | $36.01 | 12805 |
| 2023-07-07 | 19.21 | $35.94 | 4200 |
| 2023-07-06 | 19.29 | $36.08 | 14700 |
| 2023-07-05 | 19.51 | $36.39 | 5228 |
| 2023-07-03 | 19.01 | $36.39 | 3500 |
| 2023-06-30 | 18.20 | $36.42 | 6116 |
| 2023-06-29 | 17.33 | $35.96 | 5118 |
| 2023-06-28 | 17.08 | $35.86 | 8724 |
| 2023-06-27 | 16.91 | $35.93 | 9000 |
| 2023-06-26 | 16.74 | $35.62 | 26600 |
| 2023-06-23 | 16.70 | $35.73 | 15306 |
| 2023-06-22 | 16.39 | $35.99 | 3700 |
| 2023-06-21 | 15.79 | $35.83 | 12800 |
| 2023-06-20 | 15.14 | $35.95 | 20800 |
| 2023-06-16 | 14.64 | $36.16 | 17300 |
| 2023-06-15 | 13.66 | $36.23 | 13500 |
| 2023-06-14 | 12.66 | $35.89 | 14000 |
| 2023-06-13 | 12.03 | $35.87 | 6800 |
| 2023-06-12 | 11.02 | $35.66 | 17919 |
| 2023-06-09 | 10.39 | $35.40 | 14700 |
| 2023-06-08 | 9.90 | $35.40 | 3600 |
| 2023-06-07 | 9.56 | $35.23 | 29200 |
| 2023-06-06 | 9.30 | $35.38 | 161740 |
| 2023-06-05 | 8.96 | $35.36 | 20175 |
| 2023-06-02 | 8.47 | $35.36 | 31000 |
| 2023-06-01 | 8.18 | $34.96 | 61119 |
| 2023-05-31 | 8.44 | $34.72 | 189900 |
| 2023-05-30 | 8.60 | $34.91 | 6800 |
| 2023-05-26 | 8.76 | $34.91 | 5007 |
| 2023-05-25 | 9.02 | $34.60 | 9646 |
| 2023-05-24 | 9.21 | $34.50 | 27000 |
| 2023-05-23 | 9.09 | $34.71 | 27720 |
| 2023-05-22 | 9.47 | $35.03 | 6520 |
| 2023-05-19 | 9.37 | $35.04 | 31918 |
| 2023-05-18 | 9.27 | $35.05 | 52646 |
| 2023-05-17 | 9.39 | $34.80 | 23000 |
| 2023-05-16 | 9.78 | $34.55 | 86520 |
| 2023-05-15 | 9.95 | $34.75 | 18227 |
| 2023-05-12 | 10.45 | $34.74 | 6100 |
| 2023-05-11 | 10.86 | $34.75 | 12900 |
| 2023-05-10 | 11.28 | $34.85 | 23448 |
| 2023-05-09 | 11.73 | $34.73 | 67500 |
| 2023-05-08 | 12.27 | $34.80 | 60300 |
| 2023-05-05 | 12.84 | $34.75 | 11749 |
| 2023-05-04 | 13.47 | $34.35 | 20549 |
| 2023-05-03 | 13.72 | $34.55 | 40600 |
| 2023-05-02 | 14.33 | $34.73 | 94213 |
| 2023-05-01 | 15.07 | $35.03 | 35700 |
| 2023-04-28 | 15.05 | $35.05 | 19000 |
| 2023-04-27 | 15.11 | $34.79 | 45200 |
| 2023-04-26 | 15.55 | $34.38 | 227400 |
| 2023-04-25 | 16.19 | $34.59 | 49300 |
| 2023-04-24 | 16.68 | $34.93 | 39301 |
| 2023-04-21 | 16.84 | $34.92 | 116300 |
| 2023-04-20 | 16.64 | $34.90 | 11312 |
| 2023-04-19 | 16.43 | $35.03 | 6500 |
| 2023-04-18 | 16.20 | $35.08 | 28106 |
| 2023-04-17 | 15.47 | $35.01 | 132100 |
| 2023-04-14 | 14.94 | $34.95 | 530916 |
| 2023-04-13 | 14.37 | $35.00 | 22632 |
| 2023-04-12 | 13.78 | $34.60 | 11231 |
| 2023-04-11 | 13.42 | $34.74 | 8100 |
| 2023-04-10 | 12.70 | $34.78 | 9600 |
| 2023-04-06 | 12.16 | $34.70 | 10900 |
| 2023-04-05 | 11.50 | $34.63 | 11520 |
| 2023-04-04 | 10.99 | $34.69 | 10333 |
| 2023-04-03 | 10.33 | $34.87 | 23831 |
| 2023-03-31 | 9.68 | $34.60 | 23107 |
| 2023-03-30 | 9.35 | $34.21 | 20032 |
| 2023-03-29 | 9.58 | $34.02 | 46300 |
| 2023-03-28 | 10.07 | $33.74 | 9619 |
| 2023-03-27 | 9.94 | $33.92 | 6600 |
| 2023-03-24 | 10.12 | $33.91 | 10500 |
| 2023-03-23 | 10.10 | $33.83 | 11710 |
| 2023-03-22 | 10.11 | $33.74 | 10930 |
| 2023-03-21 | 10.12 | $34.20 | 9835 |
| 2023-03-20 | 10.56 | $33.96 | 55900 |
| 2023-03-17 | 10.67 | $33.81 | 11609 |
| 2023-03-16 | 10.79 | $33.83 | 42033 |
| 2023-03-15 | 10.57 | $33.79 | 6443 |
| 2023-03-14 | 10.14 | $33.84 | 7600 |
| 2023-03-13 | 10.37 | $33.57 | 27801 |
| 2023-03-10 | 10.50 | $33.52 | 17802 |
| 2023-03-09 | 10.54 | $33.71 | 12309 |
| 2023-03-08 | 10.81 | $33.79 | 59400 |
| 2023-03-07 | 10.82 | $33.86 | 27433 |
| 2023-03-06 | 10.94 | $34.09 | 20100 |
| 2023-03-03 | 11.45 | $34.04 | 47300 |
| 2023-03-02 | 11.70 | $33.73 | 48200 |
| 2023-03-01 | 11.81 | $33.62 | 31100 |
| 2023-02-28 | 11.54 | $33.68 | 12900 |
| 2023-02-27 | 11.39 | $33.80 | 17000 |
| 2023-02-24 | 11.34 | $33.75 | 13234 |
| 2023-02-23 | 11.20 | $33.97 | 23544 |
| 2023-02-22 | 11.31 | $33.97 | 30000 |
| 2023-02-21 | 11.58 | $34.00 | 36200 |
| 2023-02-17 | 11.95 | $34.38 | 29300 |
| 2023-02-16 | 12.44 | $34.46 | 10700 |
| 2023-02-15 | 12.87 | $34.69 | 19000 |
| 2023-02-14 | 12.96 | $34.63 | 17800 |
| 2023-02-13 | 13.06 | $34.78 | 27400 |
| 2023-02-10 | 12.84 | $34.67 | 1.0M |
| 2023-02-09 | 12.80 | $34.62 | 12026 |
| 2023-02-08 | 12.69 | $34.71 | 36107 |
| 2023-02-07 | 12.90 | $34.93 | 10400 |
| 2023-02-06 | 12.64 | $34.71 | 5639 |
| 2023-02-03 | 12.27 | $34.80 | 22800 |
| 2023-02-02 | 11.87 | $34.96 | 130500 |
| 2023-02-01 | 11.23 | $34.76 | 16907 |
| 2023-01-31 | 10.60 | $34.46 | 20300 |
| 2023-01-30 | 10.49 | $34.13 | 42102 |
| 2023-01-27 | 10.45 | $34.48 | 11300 |
| 2023-01-26 | 10.15 | $34.53 | 28002 |
| 2023-01-25 | 9.99 | $34.04 | 12308 |
| 2023-01-24 | 10.36 | $34.10 | 112700 |
| 2023-01-23 | 10.38 | $34.09 | 34610 |
| 2023-01-20 | 10.40 | $33.83 | 6000 |
| 2023-01-19 | 10.93 | $33.44 | 5505 |
| 2023-01-18 | 11.17 | $33.69 | 61132 |
| 2023-01-17 | 11.76 | $34.00 | 20500 |
| 2023-01-13 | 11.88 | $34.05 | 47300 |
| 2023-01-12 | 12.14 | $33.99 | 19400 |
| 2023-01-11 | 12.41 | $33.95 | 36300 |
| 2023-01-10 | 12.90 | $33.65 | 28737 |
| 2023-01-09 | 13.38 | $33.58 | 27525 |
| 2023-01-06 | 13.95 | $33.65 | 11118 |
| 2023-01-05 | 14.14 | $33.17 | 23623 |
| 2023-01-04 | 13.69 | $33.40 | 34127 |
| 2023-01-03 | 13.44 | $33.50 | 27800 |
| 2022-12-30 | 13.17 | $33.59 | 29700 |
| 2022-12-29 | 12.66 | $33.64 | 18800 |
| 2022-12-28 | 12.34 | $33.45 | 40400 |
| 2022-12-27 | 11.75 | $33.69 | 181449 |
| 2022-12-23 | 11.41 | $33.90 | 45545 |
| 2022-12-22 | 11.20 | $33.83 | 23200 |
| 2022-12-21 | 10.88 | $34.01 | 26200 |
| 2022-12-20 | 10.72 | $33.83 | 54600 |
| 2022-12-19 | 10.28 | $33.87 | 29432 |
| 2022-12-16 | 9.82 | $34.08 | 36900 |
| 2022-12-15 | 9.55 | $34.30 | 179722 |
| 2022-12-14 | 9.46 | $34.76 | 17632 |
| 2022-12-13 | 9.92 | $34.90 | 15110 |
| 2022-12-12 | 10.24 | $34.92 | 26034 |
| 2022-12-09 | 10.47 | $34.70 | 18100 |
| 2022-12-08 | 10.70 | $34.89 | 26000 |
| 2022-12-07 | 11.08 | $34.71 | 58011 |
| 2022-12-06 | 11.33 | $34.76 | 99800 |
| 2022-12-05 | 11.81 | $35.02 | 97200 |
| 2022-12-02 | 12.26 | $35.35 | 207547 |
| 2022-12-01 | 12.42 | $35.49 | 103612 |
| 2022-11-30 | 12.48 | $35.44 | 47500 |
| 2022-11-29 | 12.63 | $34.83 | 39700 |
| 2022-11-28 | 13.17 | $34.92 | 26018 |
| 2022-11-25 | 13.82 | $35.32 | 7200 |
| 2022-11-23 | 13.84 | $35.35 | 47600 |
| 2022-11-22 | 13.89 | $35.16 | 43100 |
| 2022-11-21 | 14.18 | $34.84 | 89100 |
| 2022-11-18 | 14.79 | $34.98 | 57928 |
| 2022-11-17 | 15.34 | $34.92 | 14800 |
| 2022-11-16 | 16.08 | $35.04 | 24200 |
| 2022-11-15 | 16.73 | $35.19 | 46715 |
| 2022-11-14 | 17.20 | $35.02 | 141100 |
| 2022-11-11 | 17.76 | $35.16 | 135838 |
| 2022-11-10 | 18.36 | $35.09 | 289924 |
| 2022-11-09 | 19.17 | $33.89 | 41500 |
| 2022-11-08 | 19.32 | $34.34 | 59926 |
| 2022-11-07 | 19.70 | $34.14 | 69647 |
| 2022-11-04 | 19.70 | $33.91 | 13144 |
| 2022-11-03 | 19.48 | $33.70 | 29300 |
| 2022-11-02 | 19.10 | $34.13 | 15344 |
| 2022-11-01 | 18.97 | $34.58 | 10900 |
| 2022-10-31 | 19.40 | $34.77 | 9400 |
| 2022-10-28 | 20.03 | $35.01 | 13000 |
| 2022-10-27 | 20.69 | $34.71 | 24118 |
| 2022-10-26 | 21.56 | $34.69 | 25500 |
| 2022-10-25 | 22.48 | $34.89 | 19200 |
| 2022-10-24 | 23.64 | $34.36 | 12000 |
| 2022-10-21 | 24.45 | $34.05 | 9100 |
| 2022-10-20 | 24.82 | $33.73 | 9300 |
| 2022-10-19 | 25.14 | $33.96 | 15413 |
| 2022-10-18 | 25.55 | $34.01 | 11116 |
| 2022-10-17 | 26.11 | $33.76 | 12600 |
| 2022-10-14 | 26.25 | $33.42 | 11900 |
| 2022-10-13 | 26.73 | $33.17 | 33840 |
| 2022-10-12 | 26.26 | $33.14 | 25844 |
| 2022-10-11 | 25.89 | $33.24 | 9700 |
| 2022-10-10 | 25.56 | $33.26 | 58700 |
| 2022-10-07 | 25.30 | $33.34 | 21125 |
| 2022-10-06 | 25.03 | $33.73 | 67540 |
| 2022-10-05 | 24.97 | $33.86 | 50100 |
| 2022-10-04 | 25.08 | $34.06 | 63100 |
| 2022-10-03 | 25.25 | $33.37 | 19139 |
| 2022-09-30 | 24.65 | $33.32 | 123127 |
| 2022-09-29 | 23.82 | $33.44 | 64500 |
| 2022-09-28 | 22.96 | $33.56 | 20217 |
| 2022-09-27 | 22.13 | $33.34 | 25800 |
| 2022-09-26 | 21.10 | $33.27 | 31906 |
| 2022-09-23 | 19.84 | $33.44 | 74435 |
| 2022-09-22 | 18.53 | $33.47 | 49200 |
| 2022-09-21 | 17.24 | $33.71 | 96700 |
| 2022-09-20 | 15.96 | $34.21 | 31200 |
| 2022-09-19 | 14.82 | $34.43 | 19243 |
| 2022-09-16 | 13.71 | $34.36 | 16300 |
| 2022-09-15 | 12.55 | $34.54 | 21800 |
| 2022-09-14 | 12.63 | $34.92 | 23649 |
| 2022-09-13 | 12.97 | $34.88 | 28821 |
| 2022-09-12 | 13.45 | $36.09 | 12400 |
| 2022-09-09 | 13.44 | $35.74 | 35325 |
| 2022-09-08 | 13.70 | $35.43 | 15841 |
| 2022-09-07 | 14.40 | $35.27 | 22000 |
| 2022-09-06 | 15.01 | $35.01 | 27300 |
| 2022-09-02 | 15.33 | $35.03 | 8823 |
| 2022-09-01 | 15.74 | $35.27 | 17617 |
| 2022-08-31 | 15.88 | $35.36 | 25034 |
| 2022-08-30 | 16.28 | $35.60 | 25637 |
| 2022-08-29 | 16.91 | $35.92 | 23335 |
| 2022-08-26 | 17.67 | $36.13 | 16413 |
| 2022-08-25 | 18.16 | $36.88 | 11619 |
| 2022-08-24 | 18.32 | $36.57 | 5100 |
| 2022-08-23 | 18.74 | $36.59 | 8000 |
| 2022-08-22 | 19.12 | $36.70 | 29300 |
| 2022-08-19 | 19.42 | $37.13 | 16300 |
| 2022-08-18 | 19.16 | $37.50 | 16941 |
| 2022-08-17 | 18.45 | $37.46 | 13700 |
| 2022-08-16 | 17.72 | $37.67 | 13600 |
| 2022-08-15 | 16.81 | $37.61 | 20934 |
| 2022-08-12 | 15.86 | $37.61 | 13000 |
| 2022-08-11 | 14.91 | $37.07 | 11100 |
| 2022-08-10 | 14.16 | $37.04 | 13149 |
| 2022-08-09 | 13.50 | $36.51 | 13939 |
| 2022-08-08 | 13.16 | $36.66 | 10900 |
| 2022-08-05 | 12.67 | $36.65 | 15200 |
| 2022-08-04 | 12.41 | $36.77 | 93809 |
| 2022-08-03 | 12.00 | $36.75 | 9313 |
| 2022-08-02 | 11.62 | $36.41 | 8622 |
| 2022-08-01 | 11.32 | $36.57 | 9100 |
| 2022-07-29 | 10.87 | $36.68 | 11637 |
| 2022-07-28 | 10.39 | $36.17 | 42900 |
| 2022-07-27 | 10.28 | $35.80 | 20742 |
| 2022-07-26 | 10.47 | $35.04 | 15200 |
| 2022-07-25 | 10.84 | $35.41 | 12300 |
| 2022-07-22 | 11.35 | $35.36 | 112634 |
| 2022-07-21 | 11.84 | $35.74 | 20225 |
| 2022-07-20 | 12.34 | $35.47 | 17700 |
| 2022-07-19 | 12.97 | $35.24 | 10100 |
| 2022-07-18 | 13.37 | $34.49 | 22500 |
| 2022-07-15 | 13.61 | $34.79 | 14100 |
| 2022-07-14 | 13.66 | $34.36 | 30800 |
| 2022-07-13 | 13.33 | $34.45 | 32900 |
| 2022-07-12 | 13.21 | $34.59 | 140400 |
| 2022-07-11 | 13.24 | $34.89 | 19100 |
| 2022-07-08 | 13.48 | $35.22 | 9803 |
| 2022-07-07 | 14.02 | $35.28 | 16000 |
| 2022-07-06 | 14.56 | $34.84 | 14918 |
| 2022-07-05 | 14.90 | $34.71 | 14024 |
| 2022-07-01 | 15.01 | $34.70 | 7400 |
| 2022-06-30 | 15.21 | $34.52 | 51049 |
| 2022-06-29 | 15.42 | $34.74 | 28800 |
| 2022-06-28 | 15.92 | $34.78 | 17000 |
| 2022-06-27 | 16.50 | $35.38 | 21622 |
| 2022-06-24 | 17.27 | $35.57 | 14143 |
| 2022-06-23 | 18.09 | $34.58 | 14600 |
| 2022-06-22 | 18.49 | $34.27 | 63700 |
| 2022-06-21 | 18.90 | $34.38 | 97046 |
| 2022-06-17 | 19.26 | $33.76 | 34300 |
| 2022-06-16 | 19.27 | $33.97 | 15100 |
| 2022-06-15 | 19.37 | $34.62 | 208335 |
| 2022-06-14 | 19.81 | $34.49 | 94900 |
| 2022-06-13 | 20.27 | $34.90 | 24400 |
| 2022-06-10 | 21.10 | $35.61 | 15100 |
| 2022-06-09 | 21.97 | $36.60 | 19600 |
| 2022-06-08 | 22.19 | $37.31 | 30240 |
| 2022-06-07 | 21.83 | $37.76 | 37542 |
| 2022-06-06 | 21.39 | $37.55 | 41139 |
| 2022-06-03 | 20.90 | $37.43 | 27700 |
| 2022-06-02 | 20.47 | $37.92 | 49321 |
| 2022-06-01 | 20.03 | $37.24 | 94049 |
| 2022-05-31 | 19.56 | $37.51 | 58742 |
| 2022-05-27 | 20.58 | $37.89 | 25611 |
| 2022-05-26 | 21.65 | $36.97 | 41834 |
| 2022-05-25 | 22.15 | $36.23 | 37424 |
| 2022-05-24 | 22.08 | $36.04 | 108600 |
| 2022-05-23 | 21.76 | $36.23 | 17631 |
| 2022-05-20 | 21.64 | $35.78 | 16500 |
| 2022-05-19 | 21.17 | $35.73 | 29900 |
| 2022-05-18 | 20.82 | $35.99 | 34401 |
| 2022-05-17 | 20.62 | $37.23 | 35709 |
| 2022-05-16 | 21.02 | $36.71 | 57000 |
| 2022-05-13 | 20.88 | $36.94 | 91700 |
| 2022-05-12 | 20.79 | $36.35 | 32900 |
| 2022-05-11 | 20.14 | $36.46 | 153900 |
| 2022-05-10 | 19.57 | $36.84 | 27200 |
| 2022-05-09 | 19.13 | $36.84 | 54548 |
| 2022-05-06 | 18.71 | $37.68 | 106200 |
| 2022-05-05 | 18.70 | $37.94 | 69200 |
| 2022-05-04 | 18.83 | $39.02 | 126141 |
| 2022-05-03 | 19.19 | $38.13 | 36400 |
| 2022-05-02 | 18.61 | $38.11 | 55918 |
| 2022-04-29 | 17.81 | $38.22 | 35700 |
| 2022-04-28 | 17.19 | $39.12 | 15200 |
| 2022-04-27 | 16.81 | $38.51 | 39041 |
| 2022-04-26 | 15.77 | $38.43 | 31200 |
| 2022-04-25 | 14.81 | $38.96 | 44900 |
| 2022-04-22 | 13.87 | $38.93 | 39900 |
| 2022-04-21 | 13.12 | $39.63 | 30400 |
| 2022-04-20 | 12.83 | $40.19 | 34000 |
| 2022-04-19 | 13.05 | $40.18 | 24100 |
| 2022-04-18 | 13.10 | $39.74 | 30400 |
| 2022-04-14 | 12.72 | $39.84 | 31900 |
| 2022-04-13 | 12.61 | $40.15 | 20000 |
| 2022-04-12 | 12.64 | $39.87 | 26332 |
| 2022-04-11 | 12.68 | $40.05 | 21500 |
| 2022-04-08 | 12.90 | $40.49 | 44827 |
| 2022-04-07 | 13.52 | $40.55 | 70923 |
| 2022-04-06 | 14.06 | $40.38 | 27100 |
| 2022-04-05 | 14.44 | $40.76 | 10300 |
| 2022-04-04 | 15.06 | $41.15 | 27036 |
| 2022-04-01 | 15.53 | $40.92 | 28200 |
| 2022-03-31 | 16.03 | $40.94 | 17300 |
| 2022-03-30 | 16.42 | $41.43 | 14500 |
| 2022-03-29 | 16.44 | $41.59 | 29841 |
| 2022-03-28 | 16.43 | $41.15 | 18013 |
| 2022-03-25 | 16.86 | $40.96 | 13449 |
| 2022-03-24 | 17.31 | $40.83 | 11341 |
| 2022-03-23 | 18.13 | $40.46 | 35400 |
| 2022-03-22 | 19.07 | $40.89 | 33731 |
| 2022-03-21 | 19.80 | $40.55 | 33136 |
| 2022-03-18 | 20.77 | $40.68 | 57200 |
| 2022-03-17 | 21.83 | $40.09 | 25300 |
| 2022-03-16 | 22.55 | $39.79 | 14900 |
| 2022-03-15 | 22.95 | $39.13 | 13340 |
| 2022-03-14 | 22.66 | $38.66 | 20800 |
| 2022-03-11 | 22.20 | $38.87 | 13900 |
| 2022-03-10 | 21.88 | $39.21 | 29900 |
| 2022-03-09 | 21.63 | $39.40 | 23431 |
| 2022-03-08 | 21.47 | $38.71 | 59700 |
| 2022-03-07 | 21.04 | $38.97 | 23700 |
| 2022-03-04 | 20.75 | $39.80 | 27600 |
| 2022-03-03 | 20.79 | $40.05 | 15200 |
| 2022-03-02 | 21.17 | $40.22 | 59848 |
| 2022-03-01 | 21.29 | $39.85 | 23300 |
| 2022-02-28 | 21.10 | $40.13 | 51100 |
| 2022-02-25 | 20.89 | $40.34 | 65530 |
| 2022-02-24 | 20.67 | $39.63 | 131243 |
| 2022-02-23 | 19.68 | $39.24 | 29800 |
| 2022-02-22 | 18.94 | $39.75 | 91200 |
| 2022-02-18 | 18.39 | $40.13 | 15500 |
| 2022-02-17 | 18.13 | $40.34 | 63642 |
| 2022-02-16 | 18.01 | $40.97 | 30140 |
| 2022-02-15 | 18.18 | $40.91 | 59025 |
| 2022-02-14 | 18.22 | $40.63 | 31100 |
| 2022-02-11 | 17.99 | $40.83 | 36000 |
| 2022-02-10 | 17.99 | $41.37 | 132600 |
| 2022-02-09 | 18.35 | $41.88 | 431500 |
| 2022-02-08 | 19.03 | $41.43 | 23400 |
| 2022-02-07 | 19.21 | $41.18 | 29445 |
| 2022-02-04 | 19.47 | $41.42 | 21400 |
| 2022-02-03 | 19.74 | $41.31 | 188200 |
| 2022-02-02 | 20.13 | $42.12 | 32500 |
| 2022-02-01 | 20.99 | $41.84 | 29032 |
| 2022-01-31 | 21.36 | $41.58 | 24100 |
| 2022-01-28 | 21.45 | $40.93 | 12714 |
| 2022-01-27 | 20.76 | $40.34 | 37227 |
| 2022-01-26 | 20.11 | $40.15 | 32737 |
| 2022-01-25 | 19.26 | $40.20 | 29711 |
| 2022-01-24 | 17.99 | $40.53 | 133136 |
| 2022-01-21 | 16.66 | $40.49 | 59945 |
| 2022-01-20 | 15.65 | $41.04 | 28516 |
| 2022-01-19 | 14.91 | $41.37 | 45800 |
| 2022-01-18 | 14.38 | $41.57 | 64100 |
| 2022-01-14 | 13.97 | $42.09 | 50202 |
| 2022-01-13 | 13.80 | $42.18 | 34700 |
| 2022-01-12 | 13.90 | $42.67 | 46023 |
| 2022-01-11 | 14.38 | $42.58 | 37500 |
| 2022-01-10 | 14.57 | $42.08 | 28400 |
| 2022-01-07 | 14.20 | $42.22 | 27100 |
| 2022-01-06 | 14.26 | $42.45 | 28337 |
| 2022-01-05 | 14.51 | $42.44 | 51540 |
| 2022-01-04 | 14.82 | $43.16 | 19800 |
| 2022-01-03 | 15.29 | $43.25 | 17100 |
| 2021-12-31 | 15.87 | $43.25 | 22615 |
| 2021-12-30 | 16.47 | $43.35 | 12733 |
| 2021-12-29 | 16.52 | $43.47 | 12700 |
| 2021-12-28 | 16.68 | $43.44 | 89221 |
| 2021-12-27 | 16.71 | $43.48 | 114300 |
| 2021-12-23 | 16.87 | $42.97 | 29500 |
| 2021-12-22 | 17.48 | $42.76 | 21000 |
| 2021-12-21 | 18.32 | $42.44 | 21400 |
| 2021-12-20 | 18.81 | $41.66 | 24600 |
| 2021-12-17 | 19.29 | $42.02 | 44606 |
| 2021-12-16 | 20.14 | $42.35 | 99209 |
| 2021-12-15 | 20.68 | $42.62 | 17700 |
| 2021-12-14 | 21.47 | $42.10 | 45111 |
| 2021-12-13 | 22.38 | $42.36 | 33238 |
| 2021-12-10 | 23.13 | $42.71 | 19743 |
| 2021-12-09 | 23.81 | $42.40 | 26300 |
| 2021-12-08 | 24.53 | $42.71 | 81800 |
| 2021-12-07 | 25.16 | $42.59 | 69600 |
| 2021-12-06 | 25.87 | $41.78 | 591527 |
| 2021-12-03 | 26.93 | $41.23 | 16400 |
| 2021-12-02 | 27.60 | $41.58 | 104600 |
| 2021-12-01 | 28.47 | $41.07 | 19235 |
| 2021-11-30 | 29.38 | $41.49 | 30500 |
| 2021-11-29 | 30.86 | $42.14 | 33100 |
| 2021-11-26 | 31.95 | $41.76 | 11300 |
| 2021-11-24 | 33.32 | $42.50 | 10312 |
| 2021-11-23 | 33.85 | $42.44 | 75000 |
| 2021-11-22 | 34.53 | $42.36 | 24700 |
| 2021-11-19 | 34.88 | $42.66 | 20300 |
| 2021-11-18 | 35.03 | $42.69 | 63400 |
| 2021-11-17 | 34.84 | $42.56 | 24600 |
| 2021-11-16 | 34.76 | $42.73 | 22803 |
| 2021-11-15 | 34.50 | $42.53 | 18027 |
| 2021-11-12 | 34.37 | $42.61 | 22211 |
| 2021-11-11 | 34.26 | $42.25 | 26409 |
| 2021-11-10 | 34.30 | $42.19 | 29900 |
| 2021-11-09 | 34.34 | $42.57 | 29130 |
| 2021-11-08 | 33.68 | $42.66 | 15140 |
| 2021-11-05 | 33.01 | $42.54 | 24917 |
| 2021-11-04 | 32.34 | $42.38 | 13519 |
| 2021-11-03 | 31.88 | $42.03 | 13300 |
| 2021-11-02 | 31.64 | $41.84 | 19400 |
| 2021-11-01 | 31.39 | $41.82 | 22900 |
| 2021-10-29 | 31.32 | $41.87 | 44131 |
| 2021-10-28 | 31.24 | $41.75 | 17400 |
| 2021-10-27 | 31.29 | $41.46 | 39933 |
| 2021-10-26 | 31.42 | $41.61 | 52800 |
| 2021-10-25 | 31.39 | $41.53 | 30700 |
| 2021-10-22 | 31.50 | $41.49 | 50900 |
| 2021-10-21 | 31.64 | $41.47 | 77708 |
| 2021-10-20 | 31.84 | $41.27 | 55000 |
| 2021-10-19 | 32.19 | $41.15 | 38500 |
| 2021-10-18 | 32.60 | $40.94 | 168315 |
| 2021-10-15 | 33.26 | $40.79 | 48200 |
| 2021-10-14 | 34.06 | $40.49 | 22100 |
| 2021-10-13 | 35.15 | $39.84 | 11716 |
| 2021-10-12 | 36.88 | $39.84 | 12036 |
| 2021-10-11 | 38.62 | $39.81 | 25239 |
| 2021-10-08 | 40.35 | $40.04 | 12100 |
| 2021-10-07 | 41.95 | $40.20 | 15700 |
| 2021-10-06 | 43.45 | $39.83 | 57621 |
| 2021-10-05 | 45.44 | $39.68 | 9800 |
| 2021-10-04 | 47.41 | $39.23 | 46819 |
| 2021-10-01 | 49.89 | $39.86 | 83600 |
| 2021-09-30 | 52.00 | $39.43 | 21300 |
| 2021-09-29 | 54.23 | $39.82 | 31300 |
| 2021-09-28 | 56.13 | $39.76 | 35314 |
| 2021-09-27 | 58.18 | $40.55 | 17100 |
| 2021-09-24 | 59.52 | $40.78 | 21911 |
| 2021-09-23 | 60.68 | $40.72 | 27222 |
| 2021-09-22 | 61.90 | $40.28 | 19607 |
| 2021-09-21 | 63.47 | $39.96 | 39509 |
| 2021-09-20 | 65.13 | $40.07 | 32335 |
| 2021-09-17 | 67.06 | $40.64 | 17000 |
| 2021-09-16 | 67.88 | $40.96 | 23100 |
| 2021-09-15 | 68.52 | $41.04 | 36245 |
| 2021-09-14 | 69.13 | $40.75 | 32403 |
| 2021-09-13 | 69.78 | $40.99 | 39432 |
| 2021-09-10 | 70.32 | $40.86 | 27200 |
| 2021-09-09 | 70.76 | $41.20 | 26705 |
| 2021-09-08 | 70.79 | $41.33 | 47933 |
| 2021-09-07 | 70.84 | $41.43 | 27600 |
| 2021-09-03 | 70.69 | $41.52 | 49200 |
| 2021-09-02 | 70.39 | $41.54 | 15321 |
| 2021-09-01 | 70.08 | $41.36 | 43430 |
| 2021-08-31 | 69.76 | $41.34 | 33833 |
| 2021-08-30 | 69.46 | $41.38 | 16100 |
| 2021-08-27 | 69.13 | $41.20 | 53934 |
| 2021-08-26 | 68.82 | $40.88 | 29644 |
| 2021-08-25 | 68.52 | $41.06 | 115600 |
| 2021-08-24 | 68.11 | $41.00 | 67800 |
| 2021-08-23 | 67.68 | $40.89 | 19045 |
| 2021-08-20 | 67.25 | $40.64 | 22200 |
| 2021-08-19 | 66.84 | $40.35 | 23400 |
| 2021-08-18 | 66.42 | $40.29 | 41900 |
| 2021-08-17 | 65.99 | $40.64 | 33249 |
| 2021-08-16 | 65.42 | $40.90 | 26900 |
| 2021-08-13 | 64.73 | $40.71 | 38709 |
| 2021-08-12 | 63.90 | $40.71 | 112213 |
| 2021-08-11 | 63.05 | $40.68 | 89044 |
| 2021-08-10 | 62.15 | $40.61 | 26500 |
| 2021-08-09 | 61.22 | $40.68 | 45200 |
| 2021-08-06 | 60.12 | $40.76 | 46700 |
| 2021-08-05 | 58.91 | $40.72 | 34300 |
| 2021-08-04 | 57.65 | $40.54 | 49240 |
| 2021-08-03 | 56.33 | $40.68 | 67918 |
| 2021-08-02 | 54.80 | $40.49 | 47718 |
| 2021-07-30 | 53.19 | $40.60 | 74024 |
| 2021-07-29 | 51.44 | $40.84 | 24015 |
| 2021-07-28 | 49.49 | $40.75 | 23402 |
| 2021-07-27 | 47.45 | $40.78 | 4900 |
| 2021-07-26 | 45.29 | $40.92 | 13201 |
| 2021-07-23 | 42.92 | $40.91 | 12931 |
| 2021-07-22 | 40.42 | $40.63 | 23100 |
| 2021-07-21 | 37.79 | $40.52 | 23000 |
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