Is Koninklijke Ahold Delhaize N.V. (ADRNY) a Buy, Sell, or Hold?
Enter your email address below for free access to our Koninklijke Ahold Delhaize N.V. (ADRNY) research center and poll results.
OTC : ADRNY
Koninklijke Ahold Delhaize N.V.
$41.1499 USD
-$0.07 (-0.17%)
- Volume
- 7.95K
- Average Volume
- 139.21K
- Market Capitalization
- $36.28B
- P/E Ratio
- 14.22
- Dividend Yield
- 3.45%
- Price Target
- Year High
- $50.02
- Year Low
- $32.25
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.47
- Current Ratio
- $0.77
Overall Technical Signal
Signal
BUY
0% Confidence
Bullish
5
Indicators
Bearish
3
Indicators
Neutral
0
Indicators
5 Bullish / 3 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
40.59
2026-07-20
Close Price
$41.15
Vol: 7947
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
26.03
Average
34.07
Maximum
48.33
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 40.59 | $41.15 | 7947 |
| 2026-07-17 | 40.52 | $41.22 | 96344 |
| 2026-07-16 | 40.48 | $41.14 | 93304 |
| 2026-07-15 | 40.52 | $40.95 | 79400 |
| 2026-07-14 | 40.56 | $41.19 | 164000 |
| 2026-07-13 | 40.60 | $40.51 | 498434 |
| 2026-07-10 | 40.67 | $40.80 | 886400 |
| 2026-07-09 | 40.71 | $40.70 | 75400 |
| 2026-07-08 | 40.73 | $41.03 | 269042 |
| 2026-07-07 | 40.72 | $41.46 | 104600 |
| 2026-07-06 | 40.72 | $40.67 | 73500 |
| 2026-07-02 | 40.73 | $41.51 | 65000 |
| 2026-07-01 | 40.69 | $40.12 | 899420 |
| 2026-06-30 | 40.71 | $40.26 | 201100 |
| 2026-06-29 | 40.76 | $40.32 | 110600 |
| 2026-06-26 | 40.85 | $40.18 | 112520 |
| 2026-06-25 | 40.96 | $39.97 | 81000 |
| 2026-06-24 | 41.10 | $39.99 | 92800 |
| 2026-06-23 | 41.21 | $39.61 | 113100 |
| 2026-06-22 | 41.36 | $39.03 | 175400 |
| 2026-06-18 | 41.58 | $39.73 | 72600 |
| 2026-06-17 | 41.78 | $40.42 | 62326 |
| 2026-06-16 | 41.96 | $41.86 | 47100 |
| 2026-06-15 | 42.07 | $41.76 | 90744 |
| 2026-06-12 | 42.12 | $42.14 | 85747 |
| 2026-06-11 | 42.14 | $41.91 | 174600 |
| 2026-06-10 | 42.18 | $41.48 | 799500 |
| 2026-06-09 | 42.26 | $41.20 | 84400 |
| 2026-06-08 | 42.37 | $40.86 | 83143 |
| 2026-06-05 | 42.52 | $41.38 | 69000 |
| 2026-06-04 | 42.65 | $40.84 | 80500 |
| 2026-06-03 | 42.86 | $40.74 | 71300 |
| 2026-06-02 | 43.11 | $40.52 | 176300 |
| 2026-06-01 | 43.36 | $41.22 | 214600 |
| 2026-05-29 | 43.65 | $42.12 | 81900 |
| 2026-05-28 | 43.90 | $42.40 | 75922 |
| 2026-05-27 | 44.10 | $42.79 | 93300 |
| 2026-05-26 | 44.34 | $42.13 | 65600 |
| 2026-05-22 | 44.63 | $42.67 | 50800 |
| 2026-05-21 | 44.91 | $43.34 | 60400 |
| 2026-05-20 | 45.16 | $43.80 | 43648 |
| 2026-05-19 | 45.41 | $44.08 | 75600 |
| 2026-05-18 | 45.63 | $44.00 | 76221 |
| 2026-05-15 | 45.86 | $42.68 | 113100 |
| 2026-05-14 | 46.15 | $42.64 | 78935 |
| 2026-05-13 | 46.43 | $42.78 | 182449 |
| 2026-05-12 | 46.70 | $43.10 | 89634 |
| 2026-05-11 | 46.96 | $43.35 | 187200 |
| 2026-05-08 | 47.23 | $43.75 | 142233 |
| 2026-05-07 | 47.48 | $43.96 | 164600 |
| 2026-05-06 | 47.78 | $45.11 | 79107 |
| 2026-05-05 | 47.97 | $45.77 | 67704 |
| 2026-05-04 | 48.10 | $45.56 | 102400 |
| 2026-05-01 | 48.24 | $46.97 | 68313 |
| 2026-04-30 | 48.30 | $47.21 | 93500 |
| 2026-04-29 | 48.33 | $46.40 | 57800 |
| 2026-04-28 | 48.33 | $47.53 | 37300 |
| 2026-04-27 | 48.28 | $47.83 | 41400 |
| 2026-04-24 | 48.17 | $48.35 | 27900 |
| 2026-04-23 | 48.06 | $48.29 | 79428 |
| 2026-04-22 | 47.98 | $48.74 | 25300 |
| 2026-04-21 | 47.88 | $48.62 | 37300 |
| 2026-04-20 | 47.78 | $48.56 | 29500 |
| 2026-04-17 | 47.70 | $48.44 | 72500 |
| 2026-04-16 | 47.67 | $48.25 | 38616 |
| 2026-04-15 | 47.64 | $48.19 | 653532 |
| 2026-04-14 | 47.68 | $48.33 | 25827 |
| 2026-04-13 | 47.70 | $48.70 | 105019 |
| 2026-04-10 | 47.67 | $48.86 | 65244 |
| 2026-04-09 | 47.61 | $49.81 | 182400 |
| 2026-04-08 | 47.49 | $49.04 | 34200 |
| 2026-04-07 | 47.43 | $48.35 | 72208 |
| 2026-04-06 | 47.41 | $48.30 | 31100 |
| 2026-04-02 | 47.39 | $48.27 | 47336 |
| 2026-04-01 | 47.34 | $47.66 | 54400 |
| 2026-03-31 | 47.38 | $46.57 | 50304 |
| 2026-03-30 | 47.42 | $46.38 | 70100 |
| 2026-03-27 | 47.52 | $45.74 | 54071 |
| 2026-03-26 | 47.69 | $46.03 | 63300 |
| 2026-03-25 | 47.81 | $46.68 | 58837 |
| 2026-03-24 | 47.91 | $46.75 | 61700 |
| 2026-03-23 | 48.00 | $46.72 | 65700 |
| 2026-03-20 | 48.10 | $47.02 | 137700 |
| 2026-03-19 | 48.12 | $47.73 | 179100 |
| 2026-03-18 | 48.08 | $47.68 | 32322 |
| 2026-03-17 | 48.02 | $48.95 | 35700 |
| 2026-03-16 | 47.92 | $48.75 | 51748 |
| 2026-03-13 | 47.84 | $48.09 | 151800 |
| 2026-03-12 | 47.77 | $47.76 | 60444 |
| 2026-03-11 | 47.68 | $47.40 | 92943 |
| 2026-03-10 | 47.37 | $47.76 | 61400 |
| 2026-03-09 | 47.04 | $48.03 | 63100 |
| 2026-03-06 | 46.70 | $47.74 | 47000 |
| 2026-03-05 | 46.37 | $47.44 | 71207 |
| 2026-03-04 | 46.05 | $48.31 | 49800 |
| 2026-03-03 | 45.63 | $47.45 | 92500 |
| 2026-03-02 | 45.24 | $48.29 | 61100 |
| 2026-02-27 | 44.78 | $49.29 | 90800 |
| 2026-02-26 | 44.28 | $48.40 | 41400 |
| 2026-02-25 | 43.79 | $48.54 | 35100 |
| 2026-02-24 | 43.31 | $48.73 | 209533 |
| 2026-02-23 | 42.83 | $48.70 | 655031 |
| 2026-02-20 | 42.34 | $47.29 | 916900 |
| 2026-02-19 | 41.90 | $47.06 | 144422 |
| 2026-02-18 | 41.48 | $46.40 | 124128 |
| 2026-02-17 | 41.09 | $46.89 | 36900 |
| 2026-02-13 | 40.71 | $47.13 | 86419 |
| 2026-02-12 | 40.34 | $46.83 | 121000 |
| 2026-02-11 | 39.98 | $46.00 | 92305 |
| 2026-02-10 | 39.64 | $41.16 | 103903 |
| 2026-02-09 | 39.54 | $41.08 | 67825 |
| 2026-02-06 | 39.44 | $41.29 | 39300 |
| 2026-02-05 | 39.35 | $41.12 | 67000 |
| 2026-02-04 | 39.27 | $41.04 | 53600 |
| 2026-02-03 | 39.22 | $39.98 | 46400 |
| 2026-02-02 | 39.24 | $39.51 | 81100 |
| 2026-01-30 | 39.30 | $39.20 | 99300 |
| 2026-01-29 | 39.38 | $39.25 | 77000 |
| 2026-01-28 | 39.47 | $38.62 | 90500 |
| 2026-01-27 | 39.58 | $38.92 | 84420 |
| 2026-01-26 | 39.68 | $39.05 | 64046 |
| 2026-01-23 | 39.77 | $38.96 | 51700 |
| 2026-01-22 | 39.85 | $38.54 | 121005 |
| 2026-01-21 | 39.96 | $38.55 | 95400 |
| 2026-01-20 | 40.06 | $38.71 | 96200 |
| 2026-01-16 | 40.17 | $39.33 | 61300 |
| 2026-01-15 | 40.24 | $39.62 | 88000 |
| 2026-01-14 | 40.30 | $39.69 | 98300 |
| 2026-01-13 | 40.35 | $39.14 | 57600 |
| 2026-01-12 | 40.43 | $39.25 | 73900 |
| 2026-01-09 | 40.52 | $39.11 | 68100 |
| 2026-01-08 | 40.57 | $39.32 | 48600 |
| 2026-01-07 | 40.63 | $39.57 | 50100 |
| 2026-01-06 | 40.67 | $40.13 | 36103 |
| 2026-01-05 | 40.70 | $40.28 | 45534 |
| 2026-01-02 | 40.70 | $40.78 | 52000 |
| 2025-12-31 | 40.73 | $40.83 | 24500 |
| 2025-12-30 | 40.76 | $41.04 | 30548 |
| 2025-12-29 | 40.79 | $40.82 | 69426 |
| 2025-12-26 | 40.82 | $40.95 | 27221 |
| 2025-12-24 | 40.83 | $40.74 | 16031 |
| 2025-12-23 | 40.84 | $40.59 | 46248 |
| 2025-12-22 | 40.84 | $40.71 | 44236 |
| 2025-12-19 | 40.83 | $40.66 | 35336 |
| 2025-12-18 | 40.81 | $40.85 | 44400 |
| 2025-12-17 | 40.77 | $40.70 | 29500 |
| 2025-12-16 | 40.79 | $40.77 | 43500 |
| 2025-12-15 | 40.83 | $40.81 | 46927 |
| 2025-12-12 | 40.89 | $40.70 | 59517 |
| 2025-12-11 | 40.97 | $40.94 | 46941 |
| 2025-12-10 | 41.01 | $40.26 | 39100 |
| 2025-12-09 | 41.10 | $40.43 | 47600 |
| 2025-12-08 | 41.16 | $40.50 | 38900 |
| 2025-12-05 | 41.21 | $40.59 | 37227 |
| 2025-12-04 | 41.26 | $40.41 | 26521 |
| 2025-12-03 | 41.30 | $41.20 | 37800 |
| 2025-12-02 | 41.28 | $41.56 | 34500 |
| 2025-12-01 | 41.24 | $41.54 | 101100 |
| 2025-11-28 | 41.21 | $41.39 | 18300 |
| 2025-11-26 | 41.21 | $41.16 | 28100 |
| 2025-11-25 | 41.24 | $41.08 | 40223 |
| 2025-11-24 | 41.29 | $40.52 | 42523 |
| 2025-11-21 | 41.40 | $40.60 | 42900 |
| 2025-11-20 | 41.51 | $40.16 | 54241 |
| 2025-11-19 | 41.64 | $40.08 | 45300 |
| 2025-11-18 | 41.79 | $41.17 | 78934 |
| 2025-11-17 | 41.87 | $41.53 | 41621 |
| 2025-11-14 | 41.93 | $42.00 | 58243 |
| 2025-11-13 | 41.99 | $42.25 | 41648 |
| 2025-11-12 | 42.00 | $41.84 | 34430 |
| 2025-11-11 | 42.01 | $41.94 | 105221 |
| 2025-11-10 | 42.00 | $41.61 | 40913 |
| 2025-11-07 | 42.00 | $41.58 | 110100 |
| 2025-11-06 | 41.99 | $41.58 | 53530 |
| 2025-11-05 | 41.95 | $41.29 | 51720 |
| 2025-11-04 | 41.91 | $40.80 | 88800 |
| 2025-11-03 | 41.89 | $40.73 | 65533 |
| 2025-10-31 | 41.88 | $40.93 | 44008 |
| 2025-10-30 | 41.85 | $41.36 | 39816 |
| 2025-10-29 | 41.80 | $41.66 | 22302 |
| 2025-10-28 | 41.72 | $42.26 | 29121 |
| 2025-10-27 | 41.63 | $42.71 | 39407 |
| 2025-10-24 | 41.50 | $42.77 | 71228 |
| 2025-10-23 | 41.35 | $42.72 | 33546 |
| 2025-10-22 | 41.18 | $43.05 | 50325 |
| 2025-10-21 | 41.00 | $42.71 | 44220 |
| 2025-10-20 | 40.87 | $42.79 | 22800 |
| 2025-10-17 | 40.72 | $43.23 | 57735 |
| 2025-10-16 | 40.54 | $42.53 | 34400 |
| 2025-10-15 | 40.40 | $41.89 | 50215 |
| 2025-10-14 | 40.30 | $41.74 | 174647 |
| 2025-10-13 | 40.21 | $41.60 | 37200 |
| 2025-10-10 | 40.13 | $41.38 | 154333 |
| 2025-10-09 | 40.08 | $40.76 | 58024 |
| 2025-10-08 | 40.06 | $40.63 | 45000 |
| 2025-10-07 | 40.03 | $40.27 | 32809 |
| 2025-10-06 | 40.04 | $40.65 | 47918 |
| 2025-10-03 | 40.04 | $40.31 | 34100 |
| 2025-10-02 | 40.06 | $40.27 | 26319 |
| 2025-10-01 | 40.06 | $40.11 | 35600 |
| 2025-09-30 | 40.04 | $40.54 | 48700 |
| 2025-09-29 | 39.99 | $40.01 | 41443 |
| 2025-09-26 | 39.99 | $39.80 | 46300 |
| 2025-09-25 | 40.00 | $39.26 | 49834 |
| 2025-09-24 | 40.04 | $39.58 | 34800 |
| 2025-09-23 | 40.09 | $40.07 | 44900 |
| 2025-09-22 | 40.10 | $39.73 | 52100 |
| 2025-09-19 | 40.16 | $39.71 | 36838 |
| 2025-09-18 | 40.24 | $39.64 | 37007 |
| 2025-09-17 | 40.31 | $39.86 | 51800 |
| 2025-09-16 | 40.36 | $39.92 | 34600 |
| 2025-09-15 | 40.37 | $40.09 | 50800 |
| 2025-09-12 | 40.39 | $40.30 | 34615 |
| 2025-09-11 | 40.39 | $40.44 | 55100 |
| 2025-09-10 | 40.39 | $40.12 | 42707 |
| 2025-09-09 | 40.42 | $40.47 | 23800 |
| 2025-09-08 | 40.43 | $40.63 | 31800 |
| 2025-09-05 | 40.44 | $40.65 | 22200 |
| 2025-09-04 | 40.46 | $40.19 | 24600 |
| 2025-09-03 | 40.47 | $39.87 | 30840 |
| 2025-09-02 | 40.47 | $39.47 | 45000 |
| 2025-08-29 | 40.49 | $40.05 | 30315 |
| 2025-08-28 | 40.46 | $39.93 | 46007 |
| 2025-08-27 | 40.44 | $40.05 | 130300 |
| 2025-08-26 | 40.41 | $40.54 | 24719 |
| 2025-08-25 | 40.38 | $40.35 | 52000 |
| 2025-08-22 | 40.36 | $40.92 | 52100 |
| 2025-08-21 | 40.35 | $41.23 | 29330 |
| 2025-08-20 | 40.33 | $41.18 | 449919 |
| 2025-08-19 | 40.32 | $40.77 | 32630 |
| 2025-08-18 | 40.31 | $40.24 | 51000 |
| 2025-08-15 | 40.34 | $40.39 | 45915 |
| 2025-08-14 | 40.37 | $40.39 | 43036 |
| 2025-08-13 | 40.40 | $40.42 | 27614 |
| 2025-08-12 | 40.43 | $40.74 | 23400 |
| 2025-08-11 | 40.42 | $40.58 | 37035 |
| 2025-08-08 | 40.45 | $40.91 | 48000 |
| 2025-08-07 | 40.45 | $40.96 | 54800 |
| 2025-08-06 | 40.47 | $40.36 | 33321 |
| 2025-08-05 | 40.52 | $39.82 | 40000 |
| 2025-08-04 | 40.57 | $40.01 | 48200 |
| 2025-08-01 | 40.67 | $39.47 | 48400 |
| 2025-07-31 | 40.80 | $39.45 | 67100 |
| 2025-07-30 | 40.91 | $39.43 | 35340 |
| 2025-07-29 | 41.05 | $39.99 | 67800 |
| 2025-07-28 | 41.13 | $39.85 | 53300 |
| 2025-07-25 | 41.21 | $40.80 | 33646 |
| 2025-07-24 | 41.23 | $40.85 | 54000 |
| 2025-07-23 | 41.25 | $40.91 | 36438 |
| 2025-07-22 | 41.32 | $40.68 | 37300 |
| 2025-07-21 | 41.37 | $40.87 | 24900 |
| 2025-07-18 | 41.39 | $40.95 | 26716 |
| 2025-07-17 | 41.38 | $40.94 | 36810 |
| 2025-07-16 | 41.37 | $40.96 | 43500 |
| 2025-07-15 | 41.39 | $40.61 | 85323 |
| 2025-07-14 | 41.42 | $41.24 | 54115 |
| 2025-07-11 | 41.44 | $40.94 | 63014 |
| 2025-07-10 | 41.46 | $41.30 | 58416 |
| 2025-07-09 | 41.46 | $41.25 | 46739 |
| 2025-07-08 | 41.45 | $40.99 | 46826 |
| 2025-07-07 | 41.47 | $42.01 | 33647 |
| 2025-07-03 | 41.43 | $41.89 | 23700 |
| 2025-07-02 | 41.42 | $41.77 | 24500 |
| 2025-07-01 | 41.42 | $42.11 | 28100 |
| 2025-06-30 | 41.43 | $41.73 | 25200 |
| 2025-06-27 | 41.46 | $41.43 | 23438 |
| 2025-06-26 | 41.49 | $41.18 | 27545 |
| 2025-06-25 | 41.53 | $41.26 | 51803 |
| 2025-06-24 | 41.60 | $42.27 | 29000 |
| 2025-06-23 | 41.62 | $41.79 | 36910 |
| 2025-06-20 | 41.66 | $41.09 | 34900 |
| 2025-06-18 | 41.74 | $40.82 | 34842 |
| 2025-06-17 | 41.83 | $40.85 | 35700 |
| 2025-06-16 | 41.89 | $41.29 | 26411 |
| 2025-06-13 | 41.89 | $41.24 | 66000 |
| 2025-06-12 | 41.89 | $41.50 | 42900 |
| 2025-06-11 | 41.83 | $41.35 | 29200 |
| 2025-06-10 | 41.78 | $41.38 | 39126 |
| 2025-06-09 | 41.73 | $41.08 | 62900 |
| 2025-06-06 | 41.74 | $41.29 | 46200 |
| 2025-06-05 | 41.72 | $41.30 | 64400 |
| 2025-06-04 | 41.78 | $41.76 | 273928 |
| 2025-06-03 | 41.76 | $41.70 | 89700 |
| 2025-06-02 | 41.73 | $42.38 | 139000 |
| 2025-05-30 | 41.65 | $42.22 | 91400 |
| 2025-05-29 | 41.59 | $41.95 | 25000 |
| 2025-05-28 | 41.55 | $42.02 | 37820 |
| 2025-05-27 | 41.49 | $42.70 | 51100 |
| 2025-05-23 | 41.39 | $42.67 | 153939 |
| 2025-05-22 | 41.29 | $42.66 | 198522 |
| 2025-05-21 | 41.19 | $42.67 | 79822 |
| 2025-05-20 | 41.08 | $42.66 | 50102 |
| 2025-05-19 | 40.98 | $41.95 | 78446 |
| 2025-05-16 | 40.86 | $41.39 | 51000 |
| 2025-05-15 | 40.76 | $41.08 | 214600 |
| 2025-05-14 | 40.64 | $40.46 | 50700 |
| 2025-05-13 | 40.55 | $40.36 | 54911 |
| 2025-05-12 | 40.44 | $40.25 | 76800 |
| 2025-05-09 | 40.35 | $41.39 | 42300 |
| 2025-05-08 | 40.16 | $40.92 | 36300 |
| 2025-05-07 | 39.97 | $42.33 | 63900 |
| 2025-05-06 | 39.66 | $41.50 | 115045 |
| 2025-05-05 | 39.37 | $41.06 | 116800 |
| 2025-05-02 | 39.20 | $40.85 | 21433 |
| 2025-05-01 | 39.08 | $41.01 | 26000 |
| 2025-04-30 | 38.90 | $41.02 | 43942 |
| 2025-04-29 | 38.72 | $40.77 | 31100 |
| 2025-04-28 | 38.55 | $40.79 | 31200 |
| 2025-04-25 | 38.37 | $40.60 | 41600 |
| 2025-04-24 | 38.18 | $40.77 | 46700 |
| 2025-04-23 | 37.97 | $40.50 | 43300 |
| 2025-04-22 | 37.79 | $40.69 | 96510 |
| 2025-04-21 | 37.59 | $39.47 | 72400 |
| 2025-04-17 | 37.46 | $39.34 | 278700 |
| 2025-04-16 | 37.34 | $38.76 | 444100 |
| 2025-04-15 | 37.26 | $38.56 | 58631 |
| 2025-04-14 | 37.19 | $38.28 | 31948 |
| 2025-04-11 | 37.14 | $38.37 | 75900 |
| 2025-04-10 | 37.06 | $37.57 | 72811 |
| 2025-04-09 | 37.03 | $37.15 | 61537 |
| 2025-04-08 | 37.02 | $36.12 | 90634 |
| 2025-04-07 | 37.05 | $35.81 | 76800 |
| 2025-04-04 | 37.14 | $37.48 | 52214 |
| 2025-04-03 | 37.11 | $38.57 | 41700 |
| 2025-04-02 | 37.00 | $37.40 | 31600 |
| 2025-04-01 | 36.95 | $37.32 | 33600 |
| 2025-03-31 | 36.91 | $37.38 | 59021 |
| 2025-03-28 | 36.82 | $37.27 | 110111 |
| 2025-03-27 | 36.71 | $36.72 | 26537 |
| 2025-03-26 | 36.64 | $36.73 | 53500 |
| 2025-03-25 | 36.60 | $36.88 | 34600 |
| 2025-03-24 | 36.58 | $36.63 | 30400 |
| 2025-03-21 | 36.52 | $36.86 | 45209 |
| 2025-03-20 | 36.44 | $37.03 | 49900 |
| 2025-03-19 | 36.35 | $36.97 | 31845 |
| 2025-03-18 | 36.26 | $37.28 | 40888 |
| 2025-03-17 | 36.17 | $37.32 | 38200 |
| 2025-03-14 | 36.09 | $36.75 | 62900 |
| 2025-03-13 | 36.06 | $37.00 | 82900 |
| 2025-03-12 | 35.96 | $36.79 | 1.1M |
| 2025-03-11 | 35.97 | $36.88 | 617100 |
| 2025-03-10 | 35.94 | $37.46 | 297812 |
| 2025-03-07 | 35.88 | $36.99 | 71700 |
| 2025-03-06 | 35.85 | $36.28 | 127900 |
| 2025-03-05 | 35.85 | $36.43 | 34000 |
| 2025-03-04 | 35.84 | $36.54 | 208700 |
| 2025-03-03 | 35.77 | $35.50 | 44500 |
| 2025-02-28 | 35.76 | $35.22 | 42900 |
| 2025-02-27 | 35.79 | $35.27 | 30900 |
| 2025-02-26 | 35.80 | $35.89 | 222521 |
| 2025-02-25 | 35.79 | $36.50 | 56600 |
| 2025-02-24 | 35.74 | $35.41 | 35300 |
| 2025-02-21 | 35.73 | $35.29 | 24000 |
| 2025-02-20 | 35.73 | $35.19 | 60500 |
| 2025-02-19 | 35.73 | $35.23 | 69704 |
| 2025-02-18 | 35.76 | $35.50 | 401607 |
| 2025-02-14 | 35.73 | $35.77 | 65218 |
| 2025-02-13 | 35.66 | $36.00 | 43600 |
| 2025-02-12 | 35.56 | $35.02 | 37404 |
| 2025-02-11 | 35.48 | $36.95 | 122900 |
| 2025-02-10 | 35.28 | $36.38 | 36700 |
| 2025-02-07 | 35.12 | $36.25 | 40600 |
| 2025-02-06 | 34.98 | $36.36 | 754632 |
| 2025-02-05 | 34.83 | $36.32 | 629200 |
| 2025-02-04 | 34.66 | $36.20 | 136500 |
| 2025-02-03 | 34.50 | $35.16 | 76022 |
| 2025-01-31 | 34.37 | $35.31 | 39214 |
| 2025-01-30 | 34.24 | $35.70 | 47500 |
| 2025-01-29 | 34.07 | $35.64 | 79504 |
| 2025-01-28 | 33.93 | $35.64 | 51344 |
| 2025-01-27 | 33.77 | $35.57 | 85524 |
| 2025-01-24 | 33.62 | $35.02 | 46100 |
| 2025-01-23 | 33.49 | $35.37 | 605841 |
| 2025-01-22 | 33.36 | $35.19 | 58300 |
| 2025-01-21 | 33.22 | $35.79 | 68435 |
| 2025-01-17 | 33.07 | $34.88 | 53310 |
| 2025-01-16 | 33.00 | $34.41 | 374022 |
| 2025-01-15 | 32.96 | $34.01 | 227149 |
| 2025-01-14 | 32.95 | $33.44 | 66100 |
| 2025-01-13 | 32.96 | $33.03 | 58700 |
| 2025-01-10 | 32.99 | $33.19 | 87900 |
| 2025-01-08 | 33.03 | $33.35 | 49200 |
| 2025-01-07 | 33.05 | $33.44 | 111136 |
| 2025-01-06 | 33.09 | $32.84 | 217242 |
| 2025-01-03 | 33.20 | $33.04 | 190249 |
| 2025-01-02 | 33.28 | $32.56 | 71323 |
| 2024-12-31 | 33.37 | $32.59 | 42200 |
| 2024-12-30 | 33.46 | $32.46 | 75600 |
| 2024-12-27 | 33.57 | $32.75 | 216800 |
| 2024-12-26 | 33.66 | $32.54 | 60500 |
| 2024-12-24 | 33.74 | $32.50 | 33900 |
| 2024-12-23 | 33.84 | $32.48 | 99335 |
| 2024-12-20 | 33.93 | $32.62 | 116600 |
| 2024-12-19 | 33.99 | $32.57 | 83100 |
| 2024-12-18 | 34.09 | $32.65 | 48700 |
| 2024-12-17 | 34.19 | $33.44 | 57400 |
| 2024-12-16 | 34.24 | $33.64 | 71320 |
| 2024-12-13 | 34.25 | $33.90 | 73100 |
| 2024-12-12 | 34.25 | $33.67 | 59000 |
| 2024-12-11 | 34.27 | $33.57 | 76934 |
| 2024-12-10 | 34.30 | $33.94 | 38300 |
| 2024-12-09 | 34.35 | $33.84 | 34407 |
| 2024-12-06 | 34.40 | $34.21 | 67500 |
| 2024-12-05 | 34.42 | $35.11 | 93701 |
| 2024-12-04 | 34.38 | $34.49 | 67437 |
| 2024-12-03 | 34.34 | $34.48 | 79920 |
| 2024-12-02 | 34.29 | $34.36 | 50847 |
| 2024-11-29 | 34.24 | $34.56 | 20500 |
| 2024-11-27 | 34.16 | $34.67 | 39500 |
| 2024-11-26 | 34.07 | $34.12 | 48400 |
| 2024-11-25 | 34.03 | $34.42 | 49704 |
| 2024-11-22 | 33.98 | $34.31 | 49300 |
| 2024-11-21 | 33.93 | $33.86 | 196544 |
| 2024-11-20 | 33.89 | $34.49 | 127234 |
| 2024-11-19 | 33.81 | $34.63 | 99600 |
| 2024-11-18 | 33.73 | $34.45 | 67800 |
| 2024-11-15 | 33.66 | $33.85 | 58700 |
| 2024-11-14 | 33.64 | $33.98 | 48000 |
| 2024-11-13 | 33.60 | $34.10 | 74300 |
| 2024-11-12 | 33.55 | $34.21 | 134145 |
| 2024-11-11 | 33.50 | $34.87 | 34800 |
| 2024-11-08 | 33.40 | $34.83 | 113028 |
| 2024-11-07 | 33.37 | $34.63 | 44439 |
| 2024-11-06 | 33.33 | $34.32 | 20900 |
| 2024-11-05 | 33.32 | $33.75 | 55800 |
| 2024-11-04 | 33.34 | $33.47 | 68022 |
| 2024-11-01 | 33.35 | $33.26 | 73400 |
| 2024-10-31 | 33.37 | $32.96 | 127000 |
| 2024-10-30 | 33.42 | $32.97 | 39333 |
| 2024-10-29 | 33.48 | $33.25 | 33036 |
| 2024-10-28 | 33.54 | $33.50 | 67845 |
| 2024-10-25 | 33.60 | $33.18 | 41348 |
| 2024-10-24 | 33.67 | $33.08 | 25900 |
| 2024-10-23 | 33.74 | $32.94 | 50400 |
| 2024-10-22 | 33.82 | $33.05 | 45120 |
| 2024-10-21 | 33.90 | $33.08 | 45400 |
| 2024-10-18 | 33.97 | $33.40 | 55500 |
| 2024-10-17 | 34.00 | $33.10 | 64227 |
| 2024-10-16 | 34.04 | $33.05 | 713712 |
| 2024-10-15 | 34.10 | $33.35 | 573911 |
| 2024-10-14 | 34.16 | $32.83 | 84300 |
| 2024-10-11 | 34.24 | $34.13 | 334517 |
| 2024-10-10 | 34.25 | $34.01 | 37500 |
| 2024-10-09 | 34.26 | $34.11 | 48900 |
| 2024-10-08 | 34.25 | $33.99 | 40300 |
| 2024-10-07 | 34.26 | $33.82 | 43100 |
| 2024-10-04 | 34.29 | $33.66 | 20221 |
| 2024-10-03 | 34.33 | $33.89 | 19131 |
| 2024-10-02 | 34.35 | $34.11 | 17723 |
| 2024-10-01 | 34.37 | $34.60 | 81700 |
| 2024-09-30 | 34.37 | $34.55 | 22200 |
| 2024-09-27 | 34.35 | $34.59 | 27800 |
| 2024-09-26 | 34.33 | $34.49 | 73802 |
| 2024-09-25 | 34.31 | $34.63 | 32800 |
| 2024-09-24 | 34.28 | $34.69 | 36728 |
| 2024-09-23 | 34.24 | $34.37 | 61639 |
| 2024-09-20 | 34.21 | $33.94 | 26400 |
| 2024-09-19 | 34.18 | $34.01 | 57305 |
| 2024-09-18 | 34.16 | $34.29 | 158738 |
| 2024-09-17 | 34.11 | $34.55 | 28616 |
| 2024-09-16 | 34.06 | $34.46 | 21218 |
| 2024-09-13 | 33.99 | $34.23 | 26400 |
| 2024-09-12 | 33.93 | $34.20 | 22200 |
| 2024-09-11 | 33.86 | $33.97 | 29000 |
| 2024-09-10 | 33.80 | $34.22 | 28919 |
| 2024-09-09 | 33.70 | $34.44 | 34000 |
| 2024-09-06 | 33.62 | $34.33 | 20200 |
| 2024-09-05 | 33.56 | $34.33 | 32608 |
| 2024-09-04 | 33.50 | $34.46 | 31447 |
| 2024-09-03 | 33.37 | $34.59 | 24728 |
| 2024-08-30 | 33.24 | $34.27 | 43500 |
| 2024-08-29 | 33.16 | $34.07 | 19110 |
| 2024-08-28 | 33.06 | $34.14 | 26400 |
| 2024-08-27 | 32.97 | $34.13 | 40900 |
| 2024-08-26 | 32.88 | $33.85 | 13313 |
| 2024-08-23 | 32.80 | $33.74 | 28600 |
| 2024-08-22 | 32.74 | $33.40 | 28005 |
| 2024-08-21 | 32.67 | $33.55 | 27800 |
| 2024-08-20 | 32.60 | $33.36 | 19900 |
| 2024-08-19 | 32.54 | $33.44 | 18307 |
| 2024-08-16 | 32.50 | $33.09 | 24600 |
| 2024-08-15 | 32.45 | $33.06 | 19611 |
| 2024-08-14 | 32.41 | $32.78 | 34700 |
| 2024-08-13 | 32.36 | $32.67 | 72644 |
| 2024-08-12 | 32.29 | $32.35 | 68503 |
| 2024-08-09 | 32.23 | $32.83 | 143000 |
| 2024-08-08 | 32.16 | $33.04 | 52745 |
| 2024-08-07 | 32.07 | $33.23 | 50914 |
| 2024-08-06 | 31.97 | $31.76 | 36219 |
| 2024-08-05 | 31.92 | $32.03 | 32700 |
| 2024-08-02 | 31.84 | $32.73 | 54541 |
| 2024-08-01 | 31.74 | $32.05 | 124600 |
| 2024-07-31 | 31.66 | $32.30 | 66700 |
| 2024-07-30 | 31.54 | $32.37 | 35522 |
| 2024-07-29 | 31.43 | $32.25 | 37545 |
| 2024-07-26 | 31.30 | $32.47 | 58500 |
| 2024-07-25 | 31.17 | $31.96 | 93100 |
| 2024-07-24 | 31.06 | $32.28 | 216140 |
| 2024-07-23 | 30.95 | $32.06 | 118300 |
| 2024-07-22 | 30.87 | $32.63 | 29931 |
| 2024-07-19 | 30.74 | $32.09 | 38549 |
| 2024-07-18 | 30.64 | $32.33 | 54800 |
| 2024-07-17 | 30.54 | $31.82 | 178100 |
| 2024-07-16 | 30.47 | $31.24 | 38101 |
| 2024-07-15 | 30.41 | $31.11 | 113000 |
| 2024-07-12 | 30.37 | $31.44 | 47005 |
| 2024-07-11 | 30.32 | $31.31 | 80800 |
| 2024-07-10 | 30.28 | $31.25 | 40126 |
| 2024-07-09 | 30.23 | $30.60 | 65500 |
| 2024-07-08 | 30.22 | $30.56 | 30600 |
| 2024-07-05 | 30.23 | $30.66 | 36000 |
| 2024-07-03 | 30.26 | $30.40 | 16100 |
| 2024-07-02 | 30.29 | $30.04 | 59430 |
| 2024-07-01 | 30.35 | $30.10 | 74034 |
| 2024-06-28 | 30.39 | $29.59 | 112106 |
| 2024-06-27 | 30.47 | $29.89 | 217945 |
| 2024-06-26 | 30.52 | $29.75 | 48025 |
| 2024-06-25 | 30.60 | $30.17 | 50500 |
| 2024-06-24 | 30.67 | $30.34 | 52300 |
| 2024-06-21 | 30.73 | $30.13 | 41500 |
| 2024-06-20 | 30.82 | $30.13 | 53116 |
| 2024-06-18 | 30.92 | $30.31 | 91800 |
| 2024-06-17 | 31.01 | $30.29 | 40003 |
| 2024-06-14 | 31.09 | $30.14 | 55200 |
| 2024-06-13 | 31.18 | $30.35 | 521600 |
| 2024-06-12 | 31.25 | $30.29 | 267036 |
| 2024-06-11 | 31.34 | $30.51 | 64700 |
| 2024-06-10 | 31.42 | $30.31 | 37700 |
| 2024-06-07 | 31.51 | $30.38 | 44400 |
| 2024-06-06 | 31.58 | $30.77 | 110900 |
| 2024-06-05 | 31.60 | $31.22 | 35417 |
| 2024-06-04 | 31.56 | $31.13 | 400046 |
| 2024-06-03 | 31.52 | $31.18 | 39649 |
| 2024-05-31 | 31.48 | $30.95 | 35439 |
| 2024-05-30 | 31.44 | $31.10 | 35700 |
| 2024-05-29 | 31.41 | $30.88 | 56920 |
| 2024-05-28 | 31.38 | $31.45 | 37202 |
| 2024-05-24 | 31.32 | $31.54 | 27100 |
| 2024-05-23 | 31.24 | $31.50 | 20700 |
| 2024-05-22 | 31.17 | $31.96 | 24300 |
| 2024-05-21 | 31.05 | $32.12 | 40300 |
| 2024-05-20 | 30.93 | $32.08 | 50900 |
| 2024-05-17 | 30.81 | $31.90 | 30400 |
| 2024-05-16 | 30.67 | $31.92 | 30100 |
| 2024-05-15 | 30.52 | $31.77 | 359712 |
| 2024-05-14 | 30.37 | $32.12 | 53300 |
| 2024-05-13 | 30.19 | $32.20 | 26400 |
| 2024-05-10 | 30.02 | $32.09 | 64025 |
| 2024-05-09 | 29.83 | $31.80 | 40200 |
| 2024-05-08 | 29.71 | $31.10 | 42240 |
| 2024-05-07 | 29.63 | $30.45 | 90719 |
| 2024-05-06 | 29.59 | $30.23 | 392700 |
| 2024-05-03 | 29.56 | $30.45 | 48400 |
| 2024-05-02 | 29.52 | $30.23 | 33500 |
| 2024-05-01 | 29.51 | $30.32 | 37500 |
| 2024-04-30 | 29.50 | $30.46 | 70400 |
| 2024-04-29 | 29.47 | $30.12 | 110300 |
| 2024-04-26 | 29.45 | $30.01 | 170800 |
| 2024-04-25 | 29.44 | $29.97 | 81202 |
| 2024-04-24 | 29.44 | $29.70 | 45717 |
| 2024-04-23 | 29.43 | $29.76 | 630909 |
| 2024-04-22 | 29.42 | $29.53 | 248310 |
| 2024-04-19 | 29.42 | $29.19 | 40100 |
| 2024-04-18 | 29.44 | $28.87 | 39720 |
| 2024-04-17 | 29.47 | $28.76 | 62922 |
| 2024-04-16 | 29.50 | $28.60 | 91800 |
| 2024-04-15 | 29.55 | $28.66 | 61600 |
| 2024-04-12 | 29.61 | $28.39 | 262000 |
| 2024-04-11 | 29.70 | $29.45 | 288703 |
| 2024-04-10 | 29.74 | $29.40 | 141900 |
| 2024-04-09 | 29.79 | $29.76 | 120600 |
| 2024-04-08 | 29.82 | $29.49 | 61041 |
| 2024-04-05 | 29.87 | $29.71 | 92622 |
| 2024-04-04 | 29.91 | $30.09 | 33500 |
| 2024-04-03 | 29.92 | $30.12 | 110707 |
| 2024-04-02 | 29.90 | $29.80 | 151247 |
| 2024-04-01 | 29.90 | $29.66 | 72811 |
| 2024-03-28 | 29.91 | $29.93 | 109500 |
| 2024-03-27 | 29.90 | $29.88 | 53522 |
| 2024-03-26 | 29.91 | $29.58 | 191133 |
| 2024-03-25 | 29.93 | $29.47 | 80336 |
| 2024-03-22 | 29.94 | $29.52 | 61100 |
| 2024-03-21 | 29.96 | $29.57 | 24227 |
| 2024-03-20 | 29.98 | $29.50 | 29712 |
| 2024-03-19 | 30.00 | $29.48 | 54800 |
| 2024-03-18 | 30.02 | $29.44 | 57100 |
| 2024-03-15 | 30.02 | $30.04 | 44100 |
| 2024-03-14 | 29.96 | $30.15 | 68100 |
| 2024-03-13 | 29.88 | $30.29 | 39326 |
| 2024-03-12 | 29.75 | $30.40 | 42561 |
| 2024-03-11 | 29.64 | $30.19 | 48934 |
| 2024-03-08 | 29.55 | $30.63 | 236200 |
| 2024-03-07 | 29.43 | $30.54 | 34700 |
| 2024-03-06 | 29.28 | $30.12 | 50400 |
| 2024-03-05 | 29.18 | $29.78 | 74600 |
| 2024-03-04 | 29.10 | $29.79 | 58600 |
| 2024-03-01 | 29.01 | $29.84 | 49337 |
| 2024-02-29 | 28.93 | $29.72 | 95300 |
| 2024-02-28 | 28.85 | $30.09 | 59000 |
| 2024-02-27 | 28.76 | $29.96 | 45311 |
| 2024-02-26 | 28.68 | $29.83 | 39127 |
| 2024-02-23 | 28.59 | $29.89 | 32400 |
| 2024-02-22 | 28.50 | $29.86 | 133200 |
| 2024-02-21 | 28.41 | $29.89 | 74600 |
| 2024-02-20 | 28.30 | $29.96 | 81100 |
| 2024-02-16 | 28.20 | $29.41 | 45800 |
| 2024-02-15 | 28.12 | $28.88 | 80014 |
| 2024-02-14 | 28.07 | $28.52 | 92912 |
| 2024-02-13 | 28.08 | $27.78 | 444146 |
| 2024-02-12 | 28.13 | $28.15 | 460702 |
| 2024-02-09 | 28.17 | $28.33 | 71548 |
| 2024-02-08 | 28.23 | $28.17 | 89300 |
| 2024-02-07 | 28.29 | $27.72 | 55129 |
| 2024-02-06 | 28.38 | $27.99 | 55709 |
| 2024-02-05 | 28.46 | $28.14 | 54325 |
| 2024-02-02 | 28.54 | $28.16 | 40800 |
| 2024-02-01 | 28.61 | $28.13 | 154800 |
| 2024-01-31 | 28.69 | $28.09 | 29101 |
| 2024-01-30 | 28.73 | $28.25 | 42900 |
| 2024-01-29 | 28.76 | $28.44 | 77600 |
| 2024-01-26 | 28.77 | $28.08 | 89000 |
| 2024-01-25 | 28.81 | $27.98 | 93923 |
| 2024-01-24 | 28.85 | $28.15 | 106016 |
| 2024-01-23 | 28.88 | $27.73 | 83911 |
| 2024-01-22 | 28.94 | $27.84 | 73835 |
| 2024-01-19 | 28.98 | $27.77 | 46200 |
| 2024-01-18 | 29.02 | $27.98 | 103300 |
| 2024-01-17 | 29.05 | $28.72 | 182342 |
| 2024-01-16 | 29.04 | $28.75 | 80400 |
| 2024-01-12 | 29.03 | $28.97 | 52005 |
| 2024-01-11 | 29.01 | $29.55 | 23143 |
| 2024-01-10 | 28.97 | $29.38 | 33200 |
| 2024-01-09 | 28.97 | $29.45 | 43823 |
| 2024-01-08 | 28.96 | $29.69 | 35800 |
| 2024-01-05 | 28.93 | $29.64 | 32827 |
| 2024-01-04 | 28.89 | $29.63 | 90420 |
| 2024-01-03 | 28.87 | $29.63 | 389100 |
| 2024-01-02 | 28.83 | $29.04 | 46000 |
| 2023-12-29 | 28.82 | $28.70 | 29700 |
| 2023-12-28 | 28.83 | $28.76 | 50700 |
| 2023-12-27 | 28.84 | $28.82 | 30600 |
| 2023-12-26 | 28.85 | $28.83 | 41631 |
| 2023-12-22 | 28.87 | $28.78 | 38530 |
| 2023-12-21 | 28.90 | $28.86 | 105012 |
| 2023-12-20 | 28.91 | $28.66 | 58200 |
| 2023-12-19 | 28.92 | $28.58 | 63617 |
| 2023-12-18 | 28.94 | $28.59 | 63800 |
| 2023-12-15 | 28.96 | $28.49 | 72900 |
| 2023-12-14 | 28.98 | $28.46 | 46431 |
| 2023-12-13 | 29.01 | $28.57 | 93500 |
| 2023-12-12 | 29.06 | $28.93 | 56000 |
| 2023-12-11 | 29.05 | $29.20 | 68300 |
| 2023-12-08 | 29.03 | $29.33 | 45900 |
| 2023-12-07 | 28.99 | $29.15 | 119200 |
| 2023-12-06 | 28.94 | $28.82 | 938300 |
| 2023-12-05 | 29.03 | $29.23 | 70200 |
| 2023-12-04 | 29.08 | $28.85 | 67200 |
| 2023-12-01 | 29.16 | $28.81 | 44500 |
| 2023-11-30 | 29.23 | $28.96 | 79715 |
| 2023-11-29 | 29.29 | $28.90 | 241400 |
| 2023-11-28 | 29.32 | $29.08 | 155300 |
| 2023-11-27 | 29.38 | $29.16 | 54441 |
| 2023-11-24 | 29.40 | $29.38 | 19533 |
| 2023-11-22 | 29.41 | $29.02 | 38537 |
| 2023-11-21 | 29.43 | $28.90 | 75300 |
| 2023-11-20 | 29.46 | $28.92 | 44600 |
| 2023-11-17 | 29.47 | $28.98 | 54903 |
| 2023-11-16 | 29.46 | $28.98 | 39521 |
| 2023-11-15 | 29.47 | $29.06 | 39900 |
| 2023-11-14 | 29.46 | $29.46 | 84000 |
| 2023-11-13 | 29.45 | $28.88 | 653800 |
| 2023-11-10 | 29.48 | $28.65 | 78244 |
| 2023-11-09 | 29.49 | $28.52 | 47600 |
| 2023-11-08 | 29.53 | $28.32 | 191624 |
| 2023-11-07 | 29.64 | $30.57 | 68500 |
| 2023-11-06 | 29.63 | $30.29 | 109408 |
| 2023-11-03 | 29.61 | $30.37 | 35700 |
| 2023-11-02 | 29.58 | $30.28 | 46400 |
| 2023-11-01 | 29.58 | $30.04 | 44549 |
| 2023-10-31 | 29.58 | $29.63 | 206100 |
| 2023-10-30 | 29.57 | $30.13 | 47248 |
| 2023-10-27 | 29.54 | $29.65 | 54200 |
| 2023-10-26 | 29.56 | $29.49 | 43047 |
| 2023-10-25 | 29.59 | $29.47 | 46300 |
| 2023-10-24 | 29.61 | $29.49 | 99300 |
| 2023-10-23 | 29.65 | $29.22 | 120505 |
| 2023-10-20 | 29.73 | $28.77 | 66308 |
| 2023-10-19 | 29.84 | $29.03 | 59700 |
| 2023-10-18 | 29.94 | $28.97 | 72000 |
| 2023-10-17 | 30.05 | $29.25 | 111900 |
| 2023-10-16 | 30.15 | $29.37 | 61424 |
| 2023-10-13 | 30.23 | $29.02 | 74746 |
| 2023-10-12 | 30.33 | $29.17 | 74400 |
| 2023-10-11 | 30.40 | $30.59 | 87100 |
| 2023-10-10 | 30.41 | $30.34 | 65300 |
| 2023-10-09 | 30.45 | $29.83 | 50000 |
| 2023-10-06 | 30.51 | $29.86 | 90800 |
| 2023-10-05 | 30.56 | $30.31 | 68600 |
| 2023-10-04 | 30.59 | $29.94 | 52200 |
| 2023-10-03 | 30.63 | $29.55 | 59636 |
| 2023-10-02 | 30.67 | $29.50 | 87100 |
| 2023-09-29 | 30.83 | $30.08 | 48203 |
| 2023-09-28 | 30.96 | $30.06 | 217338 |
| 2023-09-27 | 31.11 | $29.84 | 48711 |
| 2023-09-26 | 31.27 | $30.37 | 54732 |
| 2023-09-25 | 31.39 | $30.67 | 39404 |
| 2023-09-22 | 31.48 | $30.97 | 35214 |
| 2023-09-21 | 31.54 | $31.12 | 32200 |
| 2023-09-20 | 31.60 | $31.11 | 79009 |
| 2023-09-19 | 31.68 | $31.23 | 74203 |
| 2023-09-18 | 31.79 | $31.10 | 53544 |
| 2023-09-15 | 31.89 | $30.93 | 105200 |
| 2023-09-14 | 31.99 | $30.65 | 50537 |
| 2023-09-13 | 32.10 | $30.81 | 42427 |
| 2023-09-12 | 32.23 | $31.03 | 83645 |
| 2023-09-11 | 32.35 | $31.04 | 58500 |
| 2023-09-08 | 32.47 | $30.87 | 51300 |
| 2023-09-07 | 32.65 | $30.86 | 69932 |
| 2023-09-06 | 32.81 | $30.73 | 52036 |
| 2023-09-05 | 33.00 | $30.52 | 41541 |
| 2023-09-01 | 33.18 | $32.68 | 25000 |
| 2023-08-31 | 33.23 | $32.68 | 28300 |
| 2023-08-30 | 33.27 | $32.89 | 19900 |
| 2023-08-29 | 33.33 | $33.06 | 47031 |
| 2023-08-28 | 33.41 | $32.81 | 41825 |
| 2023-08-25 | 33.49 | $32.45 | 84400 |
| 2023-08-24 | 33.61 | $32.22 | 37431 |
| 2023-08-23 | 33.74 | $32.30 | 37333 |
| 2023-08-22 | 33.86 | $32.75 | 24115 |
| 2023-08-21 | 33.95 | $33.34 | 37700 |
| 2023-08-18 | 34.02 | $33.17 | 80200 |
| 2023-08-17 | 34.10 | $32.93 | 40741 |
| 2023-08-16 | 34.20 | $32.90 | 80200 |
| 2023-08-15 | 34.28 | $33.32 | 32338 |
| 2023-08-14 | 34.33 | $33.38 | 23344 |
| 2023-08-11 | 34.40 | $33.58 | 17800 |
| 2023-08-10 | 34.44 | $34.35 | 87227 |
| 2023-08-09 | 34.42 | $34.19 | 25047 |
| 2023-08-08 | 34.41 | $34.40 | 140113 |
| 2023-08-07 | 34.38 | $34.18 | 30600 |
| 2023-08-04 | 34.38 | $33.65 | 31246 |
| 2023-08-03 | 34.41 | $33.53 | 29800 |
| 2023-08-02 | 34.44 | $34.12 | 42600 |
| 2023-08-01 | 34.44 | $34.54 | 48200 |
| 2023-07-31 | 34.44 | $34.45 | 25114 |
| 2023-07-28 | 34.42 | $34.97 | 27206 |
| 2023-07-27 | 34.35 | $34.65 | 24200 |
| 2023-07-26 | 34.31 | $34.82 | 29806 |
| 2023-07-25 | 34.25 | $34.53 | 26333 |
| 2023-07-24 | 34.17 | $34.66 | 54419 |
| 2023-07-21 | 34.08 | $34.85 | 229023 |
| 2023-07-20 | 33.97 | $34.92 | 29900 |
| 2023-07-19 | 33.85 | $34.44 | 20843 |
| 2023-07-18 | 33.76 | $34.44 | 43900 |
| 2023-07-17 | 33.68 | $34.65 | 129838 |
| 2023-07-14 | 33.56 | $34.38 | 63800 |
| 2023-07-13 | 33.45 | $34.07 | 30025 |
| 2023-07-12 | 33.34 | $33.98 | 21332 |
| 2023-07-11 | 33.21 | $33.83 | 43424 |
| 2023-07-10 | 33.08 | $34.20 | 702900 |
| 2023-07-07 | 32.95 | $34.17 | 28245 |
| 2023-07-06 | 32.81 | $34.18 | 43100 |
| 2023-07-05 | 32.68 | $34.16 | 55100 |
| 2023-07-03 | 32.55 | $34.45 | 29536 |
| 2023-06-30 | 32.40 | $34.04 | 69500 |
| 2023-06-29 | 32.28 | $33.60 | 44000 |
| 2023-06-28 | 32.19 | $33.81 | 249413 |
| 2023-06-27 | 32.10 | $33.63 | 39400 |
| 2023-06-26 | 32.04 | $32.97 | 28311 |
| 2023-06-23 | 32.02 | $32.82 | 27800 |
| 2023-06-22 | 32.03 | $32.60 | 33200 |
| 2023-06-21 | 32.04 | $32.65 | 33300 |
| 2023-06-20 | 32.07 | $32.61 | 110906 |
| 2023-06-16 | 32.10 | $32.82 | 44100 |
| 2023-06-15 | 32.12 | $32.31 | 50509 |
| 2023-06-14 | 32.18 | $32.09 | 26100 |
| 2023-06-13 | 32.26 | $31.82 | 56939 |
| 2023-06-12 | 32.36 | $31.39 | 99300 |
| 2023-06-09 | 32.47 | $31.23 | 89933 |
| 2023-06-08 | 32.60 | $31.69 | 83500 |
| 2023-06-07 | 32.73 | $31.40 | 52018 |
| 2023-06-06 | 32.90 | $31.55 | 58200 |
| 2023-06-05 | 33.04 | $31.59 | 76600 |
| 2023-06-02 | 33.19 | $31.43 | 60200 |
| 2023-06-01 | 33.33 | $31.61 | 176014 |
| 2023-05-31 | 33.48 | $31.68 | 87900 |
| 2023-05-30 | 33.63 | $32.02 | 47300 |
| 2023-05-26 | 33.75 | $32.61 | 38000 |
| 2023-05-25 | 33.84 | $32.50 | 48000 |
| 2023-05-24 | 33.95 | $32.90 | 47800 |
| 2023-05-23 | 34.03 | $32.94 | 119000 |
| 2023-05-22 | 34.11 | $33.11 | 38500 |
| 2023-05-19 | 34.20 | $33.23 | 32608 |
| 2023-05-18 | 34.27 | $33.23 | 22600 |
| 2023-05-17 | 34.32 | $33.55 | 222400 |
| 2023-05-16 | 34.35 | $33.76 | 17300 |
| 2023-05-15 | 34.36 | $33.73 | 50400 |
| 2023-05-12 | 34.37 | $33.68 | 721800 |
| 2023-05-11 | 34.37 | $33.88 | 611100 |
| 2023-05-10 | 34.40 | $34.11 | 42600 |
| 2023-05-09 | 34.46 | $34.85 | 30400 |
| 2023-05-08 | 34.47 | $34.42 | 31000 |
| 2023-05-05 | 34.48 | $34.56 | 56300 |
| 2023-05-04 | 34.50 | $34.23 | 46242 |
| 2023-05-03 | 34.53 | $34.66 | 20120 |
| 2023-05-02 | 34.54 | $34.62 | 42224 |
| 2023-05-01 | 34.53 | $34.39 | 49843 |
| 2023-04-28 | 34.52 | $34.40 | 68800 |
| 2023-04-27 | 34.49 | $34.70 | 45800 |
| 2023-04-26 | 34.42 | $34.56 | 68749 |
| 2023-04-25 | 34.35 | $34.61 | 37200 |
| 2023-04-24 | 34.28 | $34.89 | 37635 |
| 2023-04-21 | 34.17 | $34.55 | 28400 |
| 2023-04-20 | 34.09 | $34.27 | 70000 |
| 2023-04-19 | 34.04 | $34.15 | 179500 |
| 2023-04-18 | 33.98 | $33.92 | 134700 |
| 2023-04-17 | 33.93 | $34.02 | 74700 |
| 2023-04-14 | 33.83 | $33.59 | 80000 |
| 2023-04-13 | 33.76 | $34.58 | 63137 |
| 2023-04-12 | 33.62 | $35.27 | 71436 |
| 2023-04-11 | 33.47 | $35.05 | 163500 |
| 2023-04-10 | 33.32 | $34.64 | 27537 |
| 2023-04-06 | 33.19 | $34.95 | 55737 |
| 2023-04-05 | 33.03 | $34.72 | 50809 |
| 2023-04-04 | 32.87 | $34.90 | 80800 |
| 2023-04-03 | 32.71 | $34.45 | 31100 |
| 2023-03-31 | 32.58 | $34.14 | 38000 |
| 2023-03-30 | 32.48 | $33.77 | 42700 |
| 2023-03-29 | 32.37 | $33.46 | 35545 |
| 2023-03-28 | 32.27 | $33.16 | 16700 |
| 2023-03-27 | 32.20 | $33.04 | 53808 |
| 2023-03-24 | 32.15 | $32.69 | 36800 |
| 2023-03-23 | 32.10 | $33.00 | 20949 |
| 2023-03-22 | 32.05 | $33.30 | 50000 |
| 2023-03-21 | 31.99 | $33.04 | 141700 |
| 2023-03-20 | 31.93 | $32.73 | 23100 |
| 2023-03-17 | 31.89 | $32.04 | 35300 |
| 2023-03-16 | 31.84 | $32.27 | 47000 |
| 2023-03-15 | 31.82 | $31.81 | 81311 |
| 2023-03-14 | 31.70 | $32.20 | 146300 |
| 2023-03-13 | 31.57 | $32.03 | 52300 |
| 2023-03-10 | 31.44 | $32.04 | 45400 |
| 2023-03-09 | 31.31 | $31.76 | 23427 |
| 2023-03-08 | 31.19 | $31.59 | 46600 |
| 2023-03-07 | 31.08 | $31.58 | 45814 |
| 2023-03-06 | 30.98 | $31.97 | 51925 |
| 2023-03-03 | 30.85 | $32.05 | 28220 |
| 2023-03-02 | 30.74 | $31.69 | 89928 |
| 2023-03-01 | 30.65 | $31.36 | 86724 |
| 2023-02-28 | 30.57 | $31.76 | 31533 |
| 2023-02-27 | 30.44 | $32.15 | 33100 |
| 2023-02-24 | 30.29 | $31.58 | 29540 |
| 2023-02-23 | 30.17 | $31.95 | 21738 |
| 2023-02-22 | 30.05 | $32.17 | 26500 |
| 2023-02-21 | 29.91 | $31.96 | 34748 |
| 2023-02-17 | 29.83 | $31.82 | 47800 |
| 2023-02-16 | 29.75 | $31.12 | 48231 |
| 2023-02-15 | 29.70 | $31.72 | 46600 |
| 2023-02-14 | 29.61 | $29.55 | 36131 |
| 2023-02-13 | 29.67 | $29.55 | 34125 |
| 2023-02-10 | 29.71 | $29.46 | 187000 |
| 2023-02-09 | 29.74 | $29.49 | 32600 |
| 2023-02-08 | 29.77 | $29.28 | 33333 |
| 2023-02-07 | 29.77 | $29.33 | 60400 |
| 2023-02-06 | 29.78 | $29.62 | 123516 |
| 2023-02-03 | 29.76 | $29.42 | 33240 |
| 2023-02-02 | 29.72 | $29.73 | 21923 |
| 2023-02-01 | 29.70 | $29.92 | 56004 |
| 2023-01-31 | 29.64 | $29.77 | 33914 |
| 2023-01-30 | 29.59 | $29.25 | 34834 |
| 2023-01-27 | 29.58 | $29.16 | 24535 |
| 2023-01-26 | 29.57 | $29.15 | 34100 |
| 2023-01-25 | 29.58 | $29.49 | 102000 |
| 2023-01-24 | 29.58 | $29.45 | 266221 |
| 2023-01-23 | 29.58 | $30.28 | 31936 |
| 2023-01-20 | 29.53 | $30.27 | 29908 |
| 2023-01-19 | 29.48 | $30.11 | 30900 |
| 2023-01-18 | 29.41 | $29.96 | 101315 |
| 2023-01-17 | 29.35 | $30.74 | 37900 |
| 2023-01-13 | 29.27 | $30.22 | 245802 |
| 2023-01-12 | 29.23 | $30.25 | 35200 |
| 2023-01-11 | 29.20 | $29.94 | 30700 |
| 2023-01-10 | 29.19 | $29.35 | 123600 |
| 2023-01-09 | 29.22 | $29.60 | 33600 |
| 2023-01-06 | 29.24 | $29.05 | 186340 |
| 2023-01-05 | 29.27 | $28.75 | 60800 |
| 2023-01-04 | 29.31 | $29.24 | 88437 |
| 2023-01-03 | 29.31 | $28.86 | 38300 |
| 2022-12-30 | 29.35 | $28.70 | 49900 |
| 2022-12-29 | 29.39 | $29.09 | 34835 |
| 2022-12-28 | 29.39 | $28.91 | 34600 |
| 2022-12-27 | 29.39 | $29.34 | 83700 |
| 2022-12-23 | 29.37 | $29.46 | 49200 |
| 2022-12-22 | 29.35 | $29.44 | 35000 |
| 2022-12-21 | 29.33 | $29.38 | 59904 |
| 2022-12-20 | 29.30 | $29.15 | 80300 |
| 2022-12-19 | 29.26 | $28.82 | 34347 |
| 2022-12-16 | 29.24 | $28.75 | 29014 |
| 2022-12-15 | 29.23 | $29.07 | 32400 |
| 2022-12-14 | 29.22 | $29.39 | 85208 |
| 2022-12-13 | 29.16 | $29.76 | 69237 |
| 2022-12-12 | 29.10 | $29.68 | 24600 |
| 2022-12-09 | 29.03 | $29.95 | 250400 |
| 2022-12-08 | 28.98 | $29.91 | 83021 |
| 2022-12-07 | 28.94 | $29.73 | 73800 |
| 2022-12-06 | 28.90 | $29.55 | 27100 |
| 2022-12-05 | 28.84 | $29.25 | 66636 |
| 2022-12-02 | 28.78 | $29.60 | 66413 |
| 2022-12-01 | 28.67 | $29.60 | 238310 |
| 2022-11-30 | 28.57 | $29.05 | 147500 |
| 2022-11-29 | 28.51 | $28.94 | 191900 |
| 2022-11-28 | 28.46 | $28.88 | 46934 |
| 2022-11-25 | 28.42 | $29.17 | 41606 |
| 2022-11-23 | 28.36 | $28.91 | 190300 |
| 2022-11-22 | 28.32 | $28.75 | 23100 |
| 2022-11-21 | 28.28 | $28.51 | 37215 |
| 2022-11-18 | 28.22 | $28.43 | 40500 |
| 2022-11-17 | 28.16 | $28.48 | 26100 |
| 2022-11-16 | 28.06 | $28.76 | 273902 |
| 2022-11-15 | 27.97 | $28.38 | 119347 |
| 2022-11-14 | 27.91 | $28.48 | 152000 |
| 2022-11-11 | 27.83 | $28.30 | 164900 |
| 2022-11-10 | 27.75 | $29.00 | 65237 |
| 2022-11-09 | 27.64 | $29.06 | 88700 |
| 2022-11-08 | 27.48 | $28.81 | 129000 |
| 2022-11-07 | 27.35 | $28.42 | 250030 |
| 2022-11-04 | 27.20 | $28.05 | 148712 |
| 2022-11-03 | 27.05 | $27.43 | 61700 |
| 2022-11-02 | 26.92 | $27.51 | 55500 |
| 2022-11-01 | 26.83 | $27.99 | 117100 |
| 2022-10-31 | 26.74 | $27.91 | 119500 |
| 2022-10-28 | 26.62 | $28.02 | 52715 |
| 2022-10-27 | 26.50 | $27.91 | 110200 |
| 2022-10-26 | 26.38 | $28.10 | 162241 |
| 2022-10-25 | 26.29 | $27.96 | 228700 |
| 2022-10-24 | 26.18 | $27.49 | 213227 |
| 2022-10-21 | 26.09 | $27.05 | 89400 |
| 2022-10-20 | 26.04 | $26.62 | 39439 |
| 2022-10-19 | 26.05 | $26.93 | 74000 |
| 2022-10-18 | 26.03 | $27.14 | 138619 |
| 2022-10-17 | 26.03 | $26.91 | 69322 |
| 2022-10-14 | 26.07 | $26.64 | 132000 |
| 2022-10-13 | 26.12 | $26.75 | 97800 |
| 2022-10-12 | 26.17 | $26.01 | 119422 |
| 2022-10-11 | 26.26 | $26.11 | 180000 |
| 2022-10-10 | 26.38 | $25.56 | 262631 |
| 2022-10-07 | 26.54 | $24.88 | 103200 |
| 2022-10-06 | 26.71 | $24.98 | 111600 |
| 2022-10-05 | 26.84 | $25.61 | 76400 |
| 2022-10-04 | 26.93 | $26.24 | 193100 |
| 2022-10-03 | 26.97 | $25.57 | 86200 |
| 2022-09-30 | 27.05 | $25.44 | 305602 |
| 2022-09-29 | 27.14 | $25.57 | 155207 |
| 2022-09-28 | 27.24 | $26.27 | 91800 |
| 2022-09-27 | 27.30 | $25.86 | 271427 |
| 2022-09-26 | 27.38 | $25.63 | 307400 |
| 2022-09-23 | 27.47 | $26.00 | 100100 |
| 2022-09-22 | 27.57 | $26.89 | 46800 |
| 2022-09-21 | 27.62 | $26.52 | 54600 |
| 2022-09-20 | 27.70 | $27.15 | 85014 |
| 2022-09-19 | 27.75 | $27.73 | 60324 |
| 2022-09-16 | 27.79 | $27.69 | 63407 |
| 2022-09-15 | 27.82 | $27.59 | 64527 |
| 2022-09-14 | 27.88 | $27.94 | 260818 |
| 2022-09-13 | 27.90 | $28.54 | 323422 |
| 2022-09-12 | 27.88 | $28.78 | 159603 |
| 2022-09-09 | 27.83 | $28.29 | 1.2M |
| 2022-09-08 | 27.85 | $27.47 | 118809 |
| 2022-09-07 | 27.93 | $27.43 | 166140 |
| 2022-09-06 | 27.90 | $27.00 | 108521 |
| 2022-09-02 | 27.90 | $27.19 | 57900 |
| 2022-09-01 | 27.89 | $27.34 | 107800 |
| 2022-08-31 | 27.88 | $27.58 | 170645 |
| 2022-08-30 | 27.87 | $27.36 | 79400 |
| 2022-08-29 | 27.88 | $27.53 | 76035 |
| 2022-08-26 | 27.89 | $27.42 | 108900 |
| 2022-08-25 | 27.90 | $27.99 | 187600 |
| 2022-08-24 | 27.86 | $27.95 | 57519 |
| 2022-08-23 | 27.82 | $28.06 | 120900 |
| 2022-08-22 | 27.75 | $28.17 | 67900 |
| 2022-08-19 | 27.71 | $28.44 | 19204 |
| 2022-08-18 | 27.64 | $28.37 | 27328 |
| 2022-08-17 | 27.57 | $28.67 | 42426 |
| 2022-08-16 | 27.47 | $28.32 | 121425 |
| 2022-08-15 | 27.40 | $28.15 | 51132 |
| 2022-08-12 | 27.31 | $27.88 | 63100 |
| 2022-08-11 | 27.23 | $28.66 | 36400 |
| 2022-08-10 | 27.09 | $29.08 | 74737 |
| 2022-08-09 | 26.94 | $26.85 | 71647 |
| 2022-08-08 | 26.93 | $26.93 | 124111 |
| 2022-08-05 | 26.90 | $27.01 | 38900 |
| 2022-08-04 | 26.90 | $27.26 | 39700 |
| 2022-08-03 | 26.85 | $27.33 | 83900 |
| 2022-08-02 | 26.81 | $27.60 | 70000 |
| 2022-08-01 | 26.73 | $27.71 | 61500 |
| 2022-07-29 | 26.66 | $27.58 | 37000 |
| 2022-07-28 | 26.59 | $27.24 | 67440 |
| 2022-07-27 | 26.53 | $27.04 | 121300 |
| 2022-07-26 | 26.50 | $26.79 | 95513 |
| 2022-07-25 | 26.49 | $27.33 | 129400 |
| 2022-07-22 | 26.44 | $26.99 | 56800 |
| 2022-07-21 | 26.37 | $26.99 | 63500 |
| 2022-07-20 | 26.31 | $26.63 | 120408 |
| 2022-07-19 | 26.30 | $26.92 | 107800 |
| 2022-07-18 | 26.28 | $26.40 | 106142 |
| 2022-07-15 | 26.30 | $26.25 | 114331 |
| 2022-07-14 | 26.32 | $25.80 | 76418 |
| 2022-07-13 | 26.34 | $26.21 | 90300 |
| 2022-07-12 | 26.35 | $26.51 | 91200 |
| 2022-07-11 | 26.37 | $26.41 | 325100 |
| 2022-07-08 | 26.39 | $26.93 | 556700 |
| 2022-07-07 | 26.41 | $26.41 | 559646 |
| 2022-07-06 | 26.47 | $26.46 | 172909 |
| 2022-07-05 | 26.54 | $26.00 | 169300 |
| 2022-07-01 | 26.62 | $26.34 | 52200 |
| 2022-06-30 | 26.68 | $26.14 | 75700 |
| 2022-06-29 | 26.74 | $26.14 | 105334 |
| 2022-06-28 | 26.81 | $26.41 | 126900 |
| 2022-06-27 | 26.88 | $26.46 | 87908 |
| 2022-06-24 | 26.92 | $26.39 | 73300 |
| 2022-06-23 | 26.96 | $25.53 | 173800 |
| 2022-06-22 | 27.03 | $25.87 | 149227 |
| 2022-06-21 | 27.09 | $26.50 | 560200 |
| 2022-06-17 | 27.09 | $26.40 | 352311 |
| 2022-06-16 | 27.09 | $26.80 | 338900 |
| 2022-06-15 | 27.11 | $26.62 | 95342 |
| 2022-06-14 | 27.18 | $26.26 | 165800 |
| 2022-06-13 | 27.29 | $26.50 | 125700 |
| 2022-06-10 | 27.37 | $26.81 | 240924 |
| 2022-06-09 | 27.42 | $26.80 | 101316 |
| 2022-06-08 | 27.45 | $27.39 | 81400 |
| 2022-06-07 | 27.54 | $27.59 | 147300 |
| 2022-06-06 | 27.62 | $27.75 | 51400 |
| 2022-06-03 | 27.68 | $27.60 | 95100 |
| 2022-06-02 | 27.76 | $27.69 | 124900 |
| 2022-06-01 | 27.87 | $27.19 | 169900 |
| 2022-05-31 | 28.01 | $27.69 | 125809 |
| 2022-05-27 | 28.10 | $27.71 | 182734 |
| 2022-05-26 | 28.18 | $27.37 | 110204 |
| 2022-05-25 | 28.30 | $27.08 | 109500 |
| 2022-05-24 | 28.45 | $26.96 | 174300 |
| 2022-05-23 | 28.61 | $26.99 | 144304 |
| 2022-05-20 | 28.77 | $26.50 | 318718 |
| 2022-05-19 | 28.95 | $26.51 | 64027 |
| 2022-05-18 | 29.15 | $27.21 | 65526 |
| 2022-05-17 | 29.32 | $28.04 | 84600 |
| 2022-05-16 | 29.45 | $28.50 | 77900 |
| 2022-05-13 | 29.55 | $27.92 | 86321 |
| 2022-05-12 | 29.68 | $27.92 | 145400 |
| 2022-05-11 | 29.85 | $27.37 | 166133 |
| 2022-05-10 | 30.09 | $29.29 | 94700 |
| 2022-05-09 | 30.29 | $29.09 | 84300 |
| 2022-05-06 | 30.49 | $28.91 | 104900 |
| 2022-05-05 | 30.69 | $29.28 | 80400 |
| 2022-05-04 | 30.85 | $29.86 | 174900 |
| 2022-05-03 | 30.94 | $29.91 | 149800 |
| 2022-05-02 | 31.04 | $29.55 | 227700 |
| 2022-04-29 | 31.17 | $29.40 | 79543 |
| 2022-04-28 | 31.31 | $29.77 | 73903 |
| 2022-04-27 | 31.44 | $30.00 | 54700 |
| 2022-04-26 | 31.55 | $30.09 | 57725 |
| 2022-04-25 | 31.62 | $30.32 | 150400 |
| 2022-04-22 | 31.68 | $30.14 | 42500 |
| 2022-04-21 | 31.75 | $30.37 | 41000 |
| 2022-04-20 | 31.78 | $30.61 | 52917 |
| 2022-04-19 | 31.80 | $30.79 | 94700 |
| 2022-04-18 | 31.81 | $30.32 | 45715 |
| 2022-04-14 | 31.86 | $30.61 | 69900 |
| 2022-04-13 | 31.93 | $31.22 | 91312 |
| 2022-04-12 | 31.96 | $32.17 | 126800 |
| 2022-04-11 | 31.92 | $33.35 | 58512 |
| 2022-04-08 | 31.78 | $33.20 | 22025 |
| 2022-04-07 | 31.61 | $32.86 | 24100 |
| 2022-04-06 | 31.49 | $32.37 | 98441 |
| 2022-04-05 | 31.42 | $31.68 | 47300 |
| 2022-04-04 | 31.30 | $31.97 | 40000 |
| 2022-04-01 | 31.20 | $32.08 | 41448 |
| 2022-03-31 | 31.10 | $32.21 | 23100 |
| 2022-03-30 | 30.99 | $32.46 | 151413 |
| 2022-03-29 | 30.86 | $32.09 | 77900 |
| 2022-03-28 | 30.76 | $31.65 | 46235 |
| 2022-03-25 | 30.71 | $31.49 | 39501 |
| 2022-03-24 | 30.65 | $31.48 | 141600 |
| 2022-03-23 | 30.56 | $30.99 | 46115 |
| 2022-03-22 | 30.50 | $31.06 | 182300 |
| 2022-03-21 | 30.44 | $31.00 | 42608 |
| 2022-03-18 | 30.42 | $31.24 | 44605 |
| 2022-03-17 | 30.38 | $31.99 | 36308 |
| 2022-03-16 | 30.31 | $31.84 | 78900 |
| 2022-03-15 | 30.37 | $31.44 | 102716 |
| 2022-03-14 | 30.42 | $30.59 | 68900 |
| 2022-03-11 | 30.54 | $29.80 | 47300 |
| 2022-03-10 | 30.71 | $30.31 | 80824 |
| 2022-03-09 | 30.87 | $30.98 | 85037 |
| 2022-03-08 | 30.98 | $29.35 | 129000 |
| 2022-03-07 | 31.15 | $29.91 | 90500 |
| 2022-03-04 | 31.29 | $30.02 | 68000 |
| 2022-03-03 | 31.45 | $30.04 | 134600 |
| 2022-03-02 | 31.60 | $29.93 | 114107 |
| 2022-03-01 | 31.73 | $30.02 | 506000 |
| 2022-02-28 | 31.86 | $30.69 | 121346 |
| 2022-02-25 | 31.94 | $30.35 | 76213 |
| 2022-02-24 | 32.01 | $29.62 | 103843 |
| 2022-02-23 | 32.12 | $29.79 | 92234 |
| 2022-02-22 | 32.25 | $29.82 | 77038 |
| 2022-02-18 | 32.38 | $30.67 | 44600 |
| 2022-02-17 | 32.49 | $30.37 | 44538 |
| 2022-02-16 | 32.64 | $30.72 | 67500 |
| 2022-02-15 | 32.80 | $33.00 | 47100 |
| 2022-02-14 | 32.86 | $32.41 | 38400 |
| 2022-02-11 | 32.98 | $32.95 | 28100 |
| 2022-02-10 | 33.10 | $33.26 | 25200 |
| 2022-02-09 | 33.21 | $33.47 | 77200 |
| 2022-02-08 | 33.31 | $33.15 | 56035 |
| 2022-02-07 | 33.38 | $32.76 | 45402 |
| 2022-02-04 | 33.48 | $32.84 | 37200 |
| 2022-02-03 | 33.57 | $33.04 | 35716 |
| 2022-02-02 | 33.65 | $33.17 | 133232 |
| 2022-02-01 | 33.72 | $32.56 | 85400 |
| 2022-01-31 | 33.82 | $32.56 | 86216 |
| 2022-01-28 | 33.91 | $32.31 | 70000 |
| 2022-01-27 | 34.02 | $31.81 | 61000 |
| 2022-01-26 | 34.17 | $31.67 | 90500 |
| 2022-01-25 | 34.30 | $32.38 | 109522 |
| 2022-01-24 | 34.38 | $32.46 | 43100 |
| 2022-01-21 | 34.47 | $32.84 | 68000 |
| 2022-01-20 | 34.52 | $33.43 | 43400 |
| 2022-01-19 | 34.55 | $33.90 | 145800 |
| 2022-01-18 | 34.57 | $34.31 | 41301 |
| 2022-01-14 | 34.54 | $34.73 | 16800 |
| 2022-01-13 | 34.50 | $35.28 | 17418 |
| 2022-01-12 | 34.43 | $35.52 | 29114 |
| 2022-01-11 | 34.36 | $35.42 | 31506 |
| 2022-01-10 | 34.31 | $34.68 | 25800 |
| 2022-01-07 | 34.30 | $34.75 | 24000 |
| 2022-01-06 | 34.26 | $34.61 | 25443 |
| 2022-01-05 | 34.23 | $34.69 | 36100 |
| 2022-01-04 | 34.21 | $34.47 | 21449 |
| 2022-01-03 | 34.18 | $34.61 | 29341 |
| 2021-12-31 | 34.13 | $34.40 | 17000 |
| 2021-12-30 | 34.10 | $34.53 | 19228 |
| 2021-12-29 | 34.04 | $34.64 | 18914 |
| 2021-12-28 | 34.00 | $34.32 | 39936 |
| 2021-12-27 | 33.99 | $34.09 | 15900 |
| 2021-12-23 | 34.00 | $34.09 | 30700 |
| 2021-12-22 | 34.01 | $33.90 | 153100 |
| 2021-12-21 | 34.06 | $34.13 | 79924 |
| 2021-12-20 | 34.08 | $34.25 | 22424 |
| 2021-12-17 | 34.07 | $33.73 | 53800 |
| 2021-12-16 | 34.09 | $33.88 | 88109 |
| 2021-12-15 | 34.08 | $33.96 | 29900 |
| 2021-12-14 | 34.08 | $33.99 | 180002 |
| 2021-12-13 | 34.13 | $34.51 | 19800 |
| 2021-12-10 | 34.11 | $34.38 | 26732 |
| 2021-12-09 | 34.06 | $34.02 | 16900 |
| 2021-12-08 | 34.06 | $34.07 | 96829 |
| 2021-12-07 | 34.00 | $34.25 | 50237 |
| 2021-12-06 | 33.92 | $33.79 | 47300 |
| 2021-12-03 | 33.89 | $33.60 | 23610 |
| 2021-12-02 | 33.89 | $33.94 | 49500 |
| 2021-12-01 | 33.88 | $33.35 | 46301 |
| 2021-11-30 | 33.86 | $33.72 | 65800 |
| 2021-11-29 | 33.83 | $34.21 | 42234 |
| 2021-11-26 | 33.75 | $34.27 | 10037 |
| 2021-11-24 | 33.68 | $34.28 | 42300 |
| 2021-11-23 | 33.61 | $34.78 | 24400 |
| 2021-11-22 | 33.51 | $34.60 | 32100 |
| 2021-11-19 | 33.43 | $34.03 | 28910 |
| 2021-11-18 | 33.36 | $34.25 | 22618 |
| 2021-11-17 | 33.28 | $33.66 | 79400 |
| 2021-11-16 | 33.21 | $33.82 | 33800 |
| 2021-11-15 | 33.12 | $35.09 | 41442 |
| 2021-11-12 | 32.98 | $34.07 | 33700 |
| 2021-11-11 | 32.90 | $33.36 | 54109 |
| 2021-11-10 | 32.85 | $34.00 | 37200 |
| 2021-11-09 | 32.75 | $32.98 | 40900 |
| 2021-11-08 | 32.73 | $32.68 | 23800 |
| 2021-11-05 | 32.76 | $33.12 | 32905 |
| 2021-11-04 | 32.79 | $33.50 | 21800 |
| 2021-11-03 | 32.80 | $33.77 | 20700 |
| 2021-11-02 | 32.79 | $33.02 | 70500 |
| 2021-11-01 | 32.84 | $33.17 | 36500 |
| 2021-10-29 | 32.86 | $32.55 | 69000 |
| 2021-10-28 | 32.90 | $32.84 | 17900 |
| 2021-10-27 | 32.92 | $32.84 | 36709 |
| 2021-10-26 | 32.96 | $32.89 | 120000 |
| 2021-10-25 | 32.99 | $32.96 | 70016 |
| 2021-10-22 | 33.01 | $32.63 | 24529 |
| 2021-10-21 | 33.07 | $32.60 | 47940 |
| 2021-10-20 | 33.13 | $32.30 | 39300 |
| 2021-10-19 | 33.19 | $32.07 | 20417 |
| 2021-10-18 | 33.26 | $32.25 | 29621 |
| 2021-10-15 | 33.30 | $32.45 | 30900 |
| 2021-10-14 | 33.34 | $32.32 | 39718 |
| 2021-10-13 | 33.39 | $32.04 | 92500 |
| 2021-10-12 | 33.47 | $32.61 | 29848 |
| 2021-10-11 | 33.49 | $33.34 | 26800 |
| 2021-10-08 | 33.48 | $33.62 | 23622 |
| 2021-10-07 | 33.45 | $33.77 | 39100 |
| 2021-10-06 | 33.43 | $33.55 | 39440 |
| 2021-10-05 | 33.43 | $34.09 | 41700 |
| 2021-10-04 | 33.40 | $33.55 | 32200 |
| 2021-10-01 | 33.40 | $33.30 | 34600 |
| 2021-09-30 | 33.42 | $33.26 | 37200 |
| 2021-09-29 | 33.44 | $33.65 | 260831 |
| 2021-09-28 | 33.45 | $33.35 | 27836 |
| 2021-09-27 | 33.49 | $33.47 | 22400 |
| 2021-09-24 | 33.51 | $33.79 | 25101 |
| 2021-09-23 | 33.51 | $33.82 | 22804 |
| 2021-09-22 | 33.51 | $33.54 | 79431 |
| 2021-09-21 | 33.53 | $33.46 | 33000 |
| 2021-09-20 | 33.56 | $33.00 | 16000 |
| 2021-09-17 | 33.60 | $33.23 | 23314 |
| 2021-09-16 | 33.62 | $33.38 | 15934 |
| 2021-09-15 | 33.61 | $33.52 | 30200 |
| 2021-09-14 | 33.59 | $33.15 | 37400 |
| 2021-09-13 | 33.57 | $33.10 | 26427 |
| 2021-09-10 | 33.55 | $32.92 | 42000 |
| 2021-09-09 | 33.56 | $33.40 | 46723 |
| 2021-09-08 | 33.52 | $33.65 | 29300 |
| 2021-09-07 | 33.42 | $33.37 | 11700 |
| 2021-09-03 | 33.32 | $33.66 | 16303 |
| 2021-09-02 | 33.19 | $33.75 | 32600 |
| 2021-09-01 | 33.07 | $33.63 | 54900 |
| 2021-08-31 | 32.95 | $33.87 | 185201 |
| 2021-08-30 | 32.83 | $34.02 | 22743 |
| 2021-08-27 | 32.69 | $33.88 | 98516 |
| 2021-08-26 | 32.55 | $33.76 | 191335 |
| 2021-08-25 | 32.41 | $33.89 | 77704 |
| 2021-08-24 | 32.23 | $33.87 | 92000 |
| 2021-08-23 | 32.06 | $34.10 | 30000 |
| 2021-08-20 | 31.89 | $33.90 | 23734 |
| 2021-08-19 | 31.71 | $33.49 | 27607 |
| 2021-08-18 | 31.54 | $33.18 | 41230 |
| 2021-08-17 | 31.40 | $33.13 | 38427 |
| 2021-08-16 | 31.22 | $32.82 | 375324 |
| 2021-08-13 | 31.06 | $32.77 | 16600 |
| 2021-08-12 | 30.94 | $33.09 | 32800 |
| 2021-08-11 | 30.78 | $32.64 | 20026 |
| 2021-08-10 | 30.66 | $31.53 | 55938 |
| 2021-08-09 | 30.58 | $31.42 | 43100 |
| 2021-08-06 | 30.52 | $31.11 | 40800 |
| 2021-08-05 | 30.47 | $31.20 | 15400 |
| 2021-08-04 | 30.41 | $31.24 | 50000 |
| 2021-08-03 | 30.35 | $31.59 | 33200 |
| 2021-08-02 | 30.26 | $31.11 | 137524 |
| 2021-07-30 | 30.21 | $31.10 | 31607 |
| 2021-07-29 | 30.14 | $30.93 | 29834 |
| 2021-07-28 | 30.08 | $30.45 | 29400 |
| 2021-07-27 | 30.03 | $30.45 | 17327 |
| 2021-07-26 | 29.98 | $30.57 | 24800 |
| 2021-07-23 | 29.92 | $30.42 | 40700 |
| 2021-07-22 | 29.87 | $30.11 | 106426 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
40.96
2026-07-20
Close Price
$41.15
Vol: 7947
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
26.14
Average
34.07
Maximum
48.21
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 40.96 | $41.15 | 7947 |
| 2026-07-17 | 40.94 | $41.22 | 96344 |
| 2026-07-16 | 40.92 | $41.14 | 93304 |
| 2026-07-15 | 40.89 | $40.95 | 79400 |
| 2026-07-14 | 40.89 | $41.19 | 164000 |
| 2026-07-13 | 40.85 | $40.51 | 498434 |
| 2026-07-10 | 40.89 | $40.80 | 886400 |
| 2026-07-09 | 40.90 | $40.70 | 75400 |
| 2026-07-08 | 40.92 | $41.03 | 269042 |
| 2026-07-07 | 40.91 | $41.46 | 104600 |
| 2026-07-06 | 40.85 | $40.67 | 73500 |
| 2026-07-02 | 40.87 | $41.51 | 65000 |
| 2026-07-01 | 40.80 | $40.12 | 899420 |
| 2026-06-30 | 40.87 | $40.26 | 201100 |
| 2026-06-29 | 40.94 | $40.32 | 110600 |
| 2026-06-26 | 41.00 | $40.18 | 112520 |
| 2026-06-25 | 41.09 | $39.97 | 81000 |
| 2026-06-24 | 41.21 | $39.99 | 92800 |
| 2026-06-23 | 41.34 | $39.61 | 113100 |
| 2026-06-22 | 41.52 | $39.03 | 175400 |
| 2026-06-18 | 41.78 | $39.73 | 72600 |
| 2026-06-17 | 42.00 | $40.42 | 62326 |
| 2026-06-16 | 42.16 | $41.86 | 47100 |
| 2026-06-15 | 42.20 | $41.76 | 90744 |
| 2026-06-12 | 42.24 | $42.14 | 85747 |
| 2026-06-11 | 42.25 | $41.91 | 174600 |
| 2026-06-10 | 42.29 | $41.48 | 799500 |
| 2026-06-09 | 42.37 | $41.20 | 84400 |
| 2026-06-08 | 42.50 | $40.86 | 83143 |
| 2026-06-05 | 42.67 | $41.38 | 69000 |
| 2026-06-04 | 42.81 | $40.84 | 80500 |
| 2026-06-03 | 43.01 | $40.74 | 71300 |
| 2026-06-02 | 43.25 | $40.52 | 176300 |
| 2026-06-01 | 43.54 | $41.22 | 214600 |
| 2026-05-29 | 43.78 | $42.12 | 81900 |
| 2026-05-28 | 43.96 | $42.40 | 75922 |
| 2026-05-27 | 44.12 | $42.79 | 93300 |
| 2026-05-26 | 44.26 | $42.13 | 65600 |
| 2026-05-22 | 44.49 | $42.67 | 50800 |
| 2026-05-21 | 44.68 | $43.34 | 60400 |
| 2026-05-20 | 44.82 | $43.80 | 43648 |
| 2026-05-19 | 44.93 | $44.08 | 75600 |
| 2026-05-18 | 45.02 | $44.00 | 76221 |
| 2026-05-15 | 45.12 | $42.68 | 113100 |
| 2026-05-14 | 45.38 | $42.64 | 78935 |
| 2026-05-13 | 45.67 | $42.78 | 182449 |
| 2026-05-12 | 45.97 | $43.10 | 89634 |
| 2026-05-11 | 46.28 | $43.35 | 187200 |
| 2026-05-08 | 46.58 | $43.75 | 142233 |
| 2026-05-07 | 46.88 | $43.96 | 164600 |
| 2026-05-06 | 47.19 | $45.11 | 79107 |
| 2026-05-05 | 47.41 | $45.77 | 67704 |
| 2026-05-04 | 47.58 | $45.56 | 102400 |
| 2026-05-01 | 47.79 | $46.97 | 68313 |
| 2026-04-30 | 47.88 | $47.21 | 93500 |
| 2026-04-29 | 47.95 | $46.40 | 57800 |
| 2026-04-28 | 48.11 | $47.53 | 37300 |
| 2026-04-27 | 48.17 | $47.83 | 41400 |
| 2026-04-24 | 48.21 | $48.35 | 27900 |
| 2026-04-23 | 48.20 | $48.29 | 79428 |
| 2026-04-22 | 48.19 | $48.74 | 25300 |
| 2026-04-21 | 48.13 | $48.62 | 37300 |
| 2026-04-20 | 48.08 | $48.56 | 29500 |
| 2026-04-17 | 48.02 | $48.44 | 72500 |
| 2026-04-16 | 47.98 | $48.25 | 38616 |
| 2026-04-15 | 47.95 | $48.19 | 653532 |
| 2026-04-14 | 47.93 | $48.33 | 25827 |
| 2026-04-13 | 47.88 | $48.70 | 105019 |
| 2026-04-10 | 47.80 | $48.86 | 65244 |
| 2026-04-09 | 47.69 | $49.81 | 182400 |
| 2026-04-08 | 47.46 | $49.04 | 34200 |
| 2026-04-07 | 47.30 | $48.35 | 72208 |
| 2026-04-06 | 47.19 | $48.30 | 31100 |
| 2026-04-02 | 47.07 | $48.27 | 47336 |
| 2026-04-01 | 46.94 | $47.66 | 54400 |
| 2026-03-31 | 46.87 | $46.57 | 50304 |
| 2026-03-30 | 46.90 | $46.38 | 70100 |
| 2026-03-27 | 46.95 | $45.74 | 54071 |
| 2026-03-26 | 47.08 | $46.03 | 63300 |
| 2026-03-25 | 47.19 | $46.68 | 58837 |
| 2026-03-24 | 47.25 | $46.75 | 61700 |
| 2026-03-23 | 47.30 | $46.72 | 65700 |
| 2026-03-20 | 47.36 | $47.02 | 137700 |
| 2026-03-19 | 47.40 | $47.73 | 179100 |
| 2026-03-18 | 47.36 | $47.68 | 32322 |
| 2026-03-17 | 47.33 | $48.95 | 35700 |
| 2026-03-16 | 47.16 | $48.75 | 51748 |
| 2026-03-13 | 46.99 | $48.09 | 151800 |
| 2026-03-12 | 46.87 | $47.76 | 60444 |
| 2026-03-11 | 46.78 | $47.40 | 92943 |
| 2026-03-10 | 46.72 | $47.76 | 61400 |
| 2026-03-09 | 46.61 | $48.03 | 63100 |
| 2026-03-06 | 46.46 | $47.74 | 47000 |
| 2026-03-05 | 46.32 | $47.44 | 71207 |
| 2026-03-04 | 46.20 | $48.31 | 49800 |
| 2026-03-03 | 45.98 | $47.45 | 92500 |
| 2026-03-02 | 45.83 | $48.29 | 61100 |
| 2026-02-27 | 45.57 | $49.29 | 90800 |
| 2026-02-26 | 45.18 | $48.40 | 41400 |
| 2026-02-25 | 44.84 | $48.54 | 35100 |
| 2026-02-24 | 44.45 | $48.73 | 209533 |
| 2026-02-23 | 44.00 | $48.70 | 655031 |
| 2026-02-20 | 43.50 | $47.29 | 916900 |
| 2026-02-19 | 43.10 | $47.06 | 144422 |
| 2026-02-18 | 42.68 | $46.40 | 124128 |
| 2026-02-17 | 42.29 | $46.89 | 36900 |
| 2026-02-13 | 41.81 | $47.13 | 86419 |
| 2026-02-12 | 41.25 | $46.83 | 121000 |
| 2026-02-11 | 40.66 | $46.00 | 92305 |
| 2026-02-10 | 40.10 | $41.16 | 103903 |
| 2026-02-09 | 39.99 | $41.08 | 67825 |
| 2026-02-06 | 39.87 | $41.29 | 39300 |
| 2026-02-05 | 39.72 | $41.12 | 67000 |
| 2026-02-04 | 39.58 | $41.04 | 53600 |
| 2026-02-03 | 39.42 | $39.98 | 46400 |
| 2026-02-02 | 39.36 | $39.51 | 81100 |
| 2026-01-30 | 39.35 | $39.20 | 99300 |
| 2026-01-29 | 39.37 | $39.25 | 77000 |
| 2026-01-28 | 39.38 | $38.62 | 90500 |
| 2026-01-27 | 39.46 | $38.92 | 84420 |
| 2026-01-26 | 39.51 | $39.05 | 64046 |
| 2026-01-23 | 39.56 | $38.96 | 51700 |
| 2026-01-22 | 39.63 | $38.54 | 121005 |
| 2026-01-21 | 39.74 | $38.55 | 95400 |
| 2026-01-20 | 39.87 | $38.71 | 96200 |
| 2026-01-16 | 39.99 | $39.33 | 61300 |
| 2026-01-15 | 40.06 | $39.62 | 88000 |
| 2026-01-14 | 40.10 | $39.69 | 98300 |
| 2026-01-13 | 40.15 | $39.14 | 57600 |
| 2026-01-12 | 40.25 | $39.25 | 73900 |
| 2026-01-09 | 40.36 | $39.11 | 68100 |
| 2026-01-08 | 40.49 | $39.32 | 48600 |
| 2026-01-07 | 40.61 | $39.57 | 50100 |
| 2026-01-06 | 40.72 | $40.13 | 36103 |
| 2026-01-05 | 40.78 | $40.28 | 45534 |
| 2026-01-02 | 40.84 | $40.78 | 52000 |
| 2025-12-31 | 40.84 | $40.83 | 24500 |
| 2025-12-30 | 40.84 | $41.04 | 30548 |
| 2025-12-29 | 40.82 | $40.82 | 69426 |
| 2025-12-26 | 40.82 | $40.95 | 27221 |
| 2025-12-24 | 40.81 | $40.74 | 16031 |
| 2025-12-23 | 40.82 | $40.59 | 46248 |
| 2025-12-22 | 40.84 | $40.71 | 44236 |
| 2025-12-19 | 40.85 | $40.66 | 35336 |
| 2025-12-18 | 40.87 | $40.85 | 44400 |
| 2025-12-17 | 40.88 | $40.70 | 29500 |
| 2025-12-16 | 40.89 | $40.77 | 43500 |
| 2025-12-15 | 40.91 | $40.81 | 46927 |
| 2025-12-12 | 40.92 | $40.70 | 59517 |
| 2025-12-11 | 40.94 | $40.94 | 46941 |
| 2025-12-10 | 40.94 | $40.26 | 39100 |
| 2025-12-09 | 41.01 | $40.43 | 47600 |
| 2025-12-08 | 41.07 | $40.50 | 38900 |
| 2025-12-05 | 41.13 | $40.59 | 37227 |
| 2025-12-04 | 41.19 | $40.41 | 26521 |
| 2025-12-03 | 41.27 | $41.20 | 37800 |
| 2025-12-02 | 41.28 | $41.56 | 34500 |
| 2025-12-01 | 41.25 | $41.54 | 101100 |
| 2025-11-28 | 41.22 | $41.39 | 18300 |
| 2025-11-26 | 41.20 | $41.16 | 28100 |
| 2025-11-25 | 41.21 | $41.08 | 40223 |
| 2025-11-24 | 41.22 | $40.52 | 42523 |
| 2025-11-21 | 41.29 | $40.60 | 42900 |
| 2025-11-20 | 41.36 | $40.16 | 54241 |
| 2025-11-19 | 41.49 | $40.08 | 45300 |
| 2025-11-18 | 41.64 | $41.17 | 78934 |
| 2025-11-17 | 41.69 | $41.53 | 41621 |
| 2025-11-14 | 41.71 | $42.00 | 58243 |
| 2025-11-13 | 41.68 | $42.25 | 41648 |
| 2025-11-12 | 41.62 | $41.84 | 34430 |
| 2025-11-11 | 41.59 | $41.94 | 105221 |
| 2025-11-10 | 41.55 | $41.61 | 40913 |
| 2025-11-07 | 41.55 | $41.58 | 110100 |
| 2025-11-06 | 41.55 | $41.58 | 53530 |
| 2025-11-05 | 41.54 | $41.29 | 51720 |
| 2025-11-04 | 41.57 | $40.80 | 88800 |
| 2025-11-03 | 41.65 | $40.73 | 65533 |
| 2025-10-31 | 41.75 | $40.93 | 44008 |
| 2025-10-30 | 41.83 | $41.36 | 39816 |
| 2025-10-29 | 41.88 | $41.66 | 22302 |
| 2025-10-28 | 41.91 | $42.26 | 29121 |
| 2025-10-27 | 41.87 | $42.71 | 39407 |
| 2025-10-24 | 41.78 | $42.77 | 71228 |
| 2025-10-23 | 41.67 | $42.72 | 33546 |
| 2025-10-22 | 41.56 | $43.05 | 50325 |
| 2025-10-21 | 41.41 | $42.71 | 44220 |
| 2025-10-20 | 41.27 | $42.79 | 22800 |
| 2025-10-17 | 41.11 | $43.23 | 57735 |
| 2025-10-16 | 40.89 | $42.53 | 34400 |
| 2025-10-15 | 40.72 | $41.89 | 50215 |
| 2025-10-14 | 40.59 | $41.74 | 174647 |
| 2025-10-13 | 40.47 | $41.60 | 37200 |
| 2025-10-10 | 40.35 | $41.38 | 154333 |
| 2025-10-09 | 40.24 | $40.76 | 58024 |
| 2025-10-08 | 40.19 | $40.63 | 45000 |
| 2025-10-07 | 40.14 | $40.27 | 32809 |
| 2025-10-06 | 40.13 | $40.65 | 47918 |
| 2025-10-03 | 40.08 | $40.31 | 34100 |
| 2025-10-02 | 40.05 | $40.27 | 26319 |
| 2025-10-01 | 40.03 | $40.11 | 35600 |
| 2025-09-30 | 40.02 | $40.54 | 48700 |
| 2025-09-29 | 39.96 | $40.01 | 41443 |
| 2025-09-26 | 39.96 | $39.80 | 46300 |
| 2025-09-25 | 39.98 | $39.26 | 49834 |
| 2025-09-24 | 40.05 | $39.58 | 34800 |
| 2025-09-23 | 40.10 | $40.07 | 44900 |
| 2025-09-22 | 40.11 | $39.73 | 52100 |
| 2025-09-19 | 40.15 | $39.71 | 36838 |
| 2025-09-18 | 40.19 | $39.64 | 37007 |
| 2025-09-17 | 40.25 | $39.86 | 51800 |
| 2025-09-16 | 40.29 | $39.92 | 34600 |
| 2025-09-15 | 40.33 | $40.09 | 50800 |
| 2025-09-12 | 40.35 | $40.30 | 34615 |
| 2025-09-11 | 40.36 | $40.44 | 55100 |
| 2025-09-10 | 40.35 | $40.12 | 42707 |
| 2025-09-09 | 40.38 | $40.47 | 23800 |
| 2025-09-08 | 40.37 | $40.63 | 31800 |
| 2025-09-05 | 40.34 | $40.65 | 22200 |
| 2025-09-04 | 40.31 | $40.19 | 24600 |
| 2025-09-03 | 40.32 | $39.87 | 30840 |
| 2025-09-02 | 40.36 | $39.47 | 45000 |
| 2025-08-29 | 40.46 | $40.05 | 30315 |
| 2025-08-28 | 40.50 | $39.93 | 46007 |
| 2025-08-27 | 40.56 | $40.05 | 130300 |
| 2025-08-26 | 40.62 | $40.54 | 24719 |
| 2025-08-25 | 40.62 | $40.35 | 52000 |
| 2025-08-22 | 40.65 | $40.92 | 52100 |
| 2025-08-21 | 40.62 | $41.23 | 29330 |
| 2025-08-20 | 40.56 | $41.18 | 449919 |
| 2025-08-19 | 40.49 | $40.77 | 32630 |
| 2025-08-18 | 40.47 | $40.24 | 51000 |
| 2025-08-15 | 40.49 | $40.39 | 45915 |
| 2025-08-14 | 40.50 | $40.39 | 43036 |
| 2025-08-13 | 40.51 | $40.42 | 27614 |
| 2025-08-12 | 40.52 | $40.74 | 23400 |
| 2025-08-11 | 40.50 | $40.58 | 37035 |
| 2025-08-08 | 40.49 | $40.91 | 48000 |
| 2025-08-07 | 40.45 | $40.96 | 54800 |
| 2025-08-06 | 40.39 | $40.36 | 33321 |
| 2025-08-05 | 40.39 | $39.82 | 40000 |
| 2025-08-04 | 40.46 | $40.01 | 48200 |
| 2025-08-01 | 40.50 | $39.47 | 48400 |
| 2025-07-31 | 40.61 | $39.45 | 67100 |
| 2025-07-30 | 40.73 | $39.43 | 35340 |
| 2025-07-29 | 40.87 | $39.99 | 67800 |
| 2025-07-28 | 40.96 | $39.85 | 53300 |
| 2025-07-25 | 41.08 | $40.80 | 33646 |
| 2025-07-24 | 41.11 | $40.85 | 54000 |
| 2025-07-23 | 41.14 | $40.91 | 36438 |
| 2025-07-22 | 41.16 | $40.68 | 37300 |
| 2025-07-21 | 41.21 | $40.87 | 24900 |
| 2025-07-18 | 41.25 | $40.95 | 26716 |
| 2025-07-17 | 41.28 | $40.94 | 36810 |
| 2025-07-16 | 41.31 | $40.96 | 43500 |
| 2025-07-15 | 41.35 | $40.61 | 85323 |
| 2025-07-14 | 41.43 | $41.24 | 54115 |
| 2025-07-11 | 41.45 | $40.94 | 63014 |
| 2025-07-10 | 41.50 | $41.30 | 58416 |
| 2025-07-09 | 41.52 | $41.25 | 46739 |
| 2025-07-08 | 41.55 | $40.99 | 46826 |
| 2025-07-07 | 41.61 | $42.01 | 33647 |
| 2025-07-03 | 41.57 | $41.89 | 23700 |
| 2025-07-02 | 41.54 | $41.77 | 24500 |
| 2025-07-01 | 41.51 | $42.11 | 28100 |
| 2025-06-30 | 41.45 | $41.73 | 25200 |
| 2025-06-27 | 41.42 | $41.43 | 23438 |
| 2025-06-26 | 41.42 | $41.18 | 27545 |
| 2025-06-25 | 41.44 | $41.26 | 51803 |
| 2025-06-24 | 41.46 | $42.27 | 29000 |
| 2025-06-23 | 41.38 | $41.79 | 36910 |
| 2025-06-20 | 41.34 | $41.09 | 34900 |
| 2025-06-18 | 41.36 | $40.82 | 34842 |
| 2025-06-17 | 41.42 | $40.85 | 35700 |
| 2025-06-16 | 41.48 | $41.29 | 26411 |
| 2025-06-13 | 41.50 | $41.24 | 66000 |
| 2025-06-12 | 41.53 | $41.50 | 42900 |
| 2025-06-11 | 41.53 | $41.35 | 29200 |
| 2025-06-10 | 41.55 | $41.38 | 39126 |
| 2025-06-09 | 41.56 | $41.08 | 62900 |
| 2025-06-06 | 41.62 | $41.29 | 46200 |
| 2025-06-05 | 41.65 | $41.30 | 64400 |
| 2025-06-04 | 41.69 | $41.76 | 273928 |
| 2025-06-03 | 41.68 | $41.70 | 89700 |
| 2025-06-02 | 41.68 | $42.38 | 139000 |
| 2025-05-30 | 41.60 | $42.22 | 91400 |
| 2025-05-29 | 41.54 | $41.95 | 25000 |
| 2025-05-28 | 41.49 | $42.02 | 37820 |
| 2025-05-27 | 41.44 | $42.70 | 51100 |
| 2025-05-23 | 41.31 | $42.67 | 153939 |
| 2025-05-22 | 41.16 | $42.66 | 198522 |
| 2025-05-21 | 41.00 | $42.67 | 79822 |
| 2025-05-20 | 40.83 | $42.66 | 50102 |
| 2025-05-19 | 40.64 | $41.95 | 78446 |
| 2025-05-16 | 40.50 | $41.39 | 51000 |
| 2025-05-15 | 40.40 | $41.08 | 214600 |
| 2025-05-14 | 40.33 | $40.46 | 50700 |
| 2025-05-13 | 40.32 | $40.36 | 54911 |
| 2025-05-12 | 40.32 | $40.25 | 76800 |
| 2025-05-09 | 40.32 | $41.39 | 42300 |
| 2025-05-08 | 40.21 | $40.92 | 36300 |
| 2025-05-07 | 40.14 | $42.33 | 63900 |
| 2025-05-06 | 39.90 | $41.50 | 115045 |
| 2025-05-05 | 39.74 | $41.06 | 116800 |
| 2025-05-02 | 39.60 | $40.85 | 21433 |
| 2025-05-01 | 39.47 | $41.01 | 26000 |
| 2025-04-30 | 39.30 | $41.02 | 43942 |
| 2025-04-29 | 39.12 | $40.77 | 31100 |
| 2025-04-28 | 38.95 | $40.79 | 31200 |
| 2025-04-25 | 38.76 | $40.60 | 41600 |
| 2025-04-24 | 38.56 | $40.77 | 46700 |
| 2025-04-23 | 38.33 | $40.50 | 43300 |
| 2025-04-22 | 38.10 | $40.69 | 96510 |
| 2025-04-21 | 37.83 | $39.47 | 72400 |
| 2025-04-17 | 37.65 | $39.34 | 278700 |
| 2025-04-16 | 37.48 | $38.76 | 444100 |
| 2025-04-15 | 37.34 | $38.56 | 58631 |
| 2025-04-14 | 37.21 | $38.28 | 31948 |
| 2025-04-11 | 37.10 | $38.37 | 75900 |
| 2025-04-10 | 36.97 | $37.57 | 72811 |
| 2025-04-09 | 36.91 | $37.15 | 61537 |
| 2025-04-08 | 36.88 | $36.12 | 90634 |
| 2025-04-07 | 36.96 | $35.81 | 76800 |
| 2025-04-04 | 37.08 | $37.48 | 52214 |
| 2025-04-03 | 37.04 | $38.57 | 41700 |
| 2025-04-02 | 36.88 | $37.40 | 31600 |
| 2025-04-01 | 36.82 | $37.32 | 33600 |
| 2025-03-31 | 36.77 | $37.38 | 59021 |
| 2025-03-28 | 36.71 | $37.27 | 110111 |
| 2025-03-27 | 36.65 | $36.72 | 26537 |
| 2025-03-26 | 36.64 | $36.73 | 53500 |
| 2025-03-25 | 36.63 | $36.88 | 34600 |
| 2025-03-24 | 36.60 | $36.63 | 30400 |
| 2025-03-21 | 36.60 | $36.86 | 45209 |
| 2025-03-20 | 36.57 | $37.03 | 49900 |
| 2025-03-19 | 36.52 | $36.97 | 31845 |
| 2025-03-18 | 36.48 | $37.28 | 40888 |
| 2025-03-17 | 36.39 | $37.32 | 38200 |
| 2025-03-14 | 36.29 | $36.75 | 62900 |
| 2025-03-13 | 36.25 | $37.00 | 82900 |
| 2025-03-12 | 36.17 | $36.79 | 1.1M |
| 2025-03-11 | 36.10 | $36.88 | 617100 |
| 2025-03-10 | 36.02 | $37.46 | 297812 |
| 2025-03-07 | 35.87 | $36.99 | 71700 |
| 2025-03-06 | 35.75 | $36.28 | 127900 |
| 2025-03-05 | 35.69 | $36.43 | 34000 |
| 2025-03-04 | 35.62 | $36.54 | 208700 |
| 2025-03-03 | 35.52 | $35.50 | 44500 |
| 2025-02-28 | 35.52 | $35.22 | 42900 |
| 2025-02-27 | 35.55 | $35.27 | 30900 |
| 2025-02-26 | 35.58 | $35.89 | 222521 |
| 2025-02-25 | 35.55 | $36.50 | 56600 |
| 2025-02-24 | 35.45 | $35.41 | 35300 |
| 2025-02-21 | 35.45 | $35.29 | 24000 |
| 2025-02-20 | 35.47 | $35.19 | 60500 |
| 2025-02-19 | 35.50 | $35.23 | 69704 |
| 2025-02-18 | 35.53 | $35.50 | 401607 |
| 2025-02-14 | 35.53 | $35.77 | 65218 |
| 2025-02-13 | 35.50 | $36.00 | 43600 |
| 2025-02-12 | 35.45 | $35.02 | 37404 |
| 2025-02-11 | 35.50 | $36.95 | 122900 |
| 2025-02-10 | 35.34 | $36.38 | 36700 |
| 2025-02-07 | 35.24 | $36.25 | 40600 |
| 2025-02-06 | 35.13 | $36.36 | 754632 |
| 2025-02-05 | 35.00 | $36.32 | 629200 |
| 2025-02-04 | 34.86 | $36.20 | 136500 |
| 2025-02-03 | 34.72 | $35.16 | 76022 |
| 2025-01-31 | 34.67 | $35.31 | 39214 |
| 2025-01-30 | 34.61 | $35.70 | 47500 |
| 2025-01-29 | 34.49 | $35.64 | 79504 |
| 2025-01-28 | 34.37 | $35.64 | 51344 |
| 2025-01-27 | 34.24 | $35.57 | 85524 |
| 2025-01-24 | 34.09 | $35.02 | 46100 |
| 2025-01-23 | 34.00 | $35.37 | 605841 |
| 2025-01-22 | 33.85 | $35.19 | 58300 |
| 2025-01-21 | 33.71 | $35.79 | 68435 |
| 2025-01-17 | 33.49 | $34.88 | 53310 |
| 2025-01-16 | 33.35 | $34.41 | 374022 |
| 2025-01-15 | 33.24 | $34.01 | 227149 |
| 2025-01-14 | 33.15 | $33.44 | 66100 |
| 2025-01-13 | 33.12 | $33.03 | 58700 |
| 2025-01-10 | 33.13 | $33.19 | 87900 |
| 2025-01-08 | 33.13 | $33.35 | 49200 |
| 2025-01-07 | 33.10 | $33.44 | 111136 |
| 2025-01-06 | 33.07 | $32.84 | 217242 |
| 2025-01-03 | 33.09 | $33.04 | 190249 |
| 2025-01-02 | 33.10 | $32.56 | 71323 |
| 2024-12-31 | 33.15 | $32.59 | 42200 |
| 2024-12-30 | 33.21 | $32.46 | 75600 |
| 2024-12-27 | 33.29 | $32.75 | 216800 |
| 2024-12-26 | 33.35 | $32.54 | 60500 |
| 2024-12-24 | 33.44 | $32.50 | 33900 |
| 2024-12-23 | 33.53 | $32.48 | 99335 |
| 2024-12-20 | 33.65 | $32.62 | 116600 |
| 2024-12-19 | 33.75 | $32.57 | 83100 |
| 2024-12-18 | 33.88 | $32.65 | 48700 |
| 2024-12-17 | 34.01 | $33.44 | 57400 |
| 2024-12-16 | 34.07 | $33.64 | 71320 |
| 2024-12-13 | 34.11 | $33.90 | 73100 |
| 2024-12-12 | 34.13 | $33.67 | 59000 |
| 2024-12-11 | 34.18 | $33.57 | 76934 |
| 2024-12-10 | 34.25 | $33.94 | 38300 |
| 2024-12-09 | 34.28 | $33.84 | 34407 |
| 2024-12-06 | 34.33 | $34.21 | 67500 |
| 2024-12-05 | 34.34 | $35.11 | 93701 |
| 2024-12-04 | 34.26 | $34.49 | 67437 |
| 2024-12-03 | 34.23 | $34.48 | 79920 |
| 2024-12-02 | 34.21 | $34.36 | 50847 |
| 2024-11-29 | 34.19 | $34.56 | 20500 |
| 2024-11-27 | 34.15 | $34.67 | 39500 |
| 2024-11-26 | 34.10 | $34.12 | 48400 |
| 2024-11-25 | 34.10 | $34.42 | 49704 |
| 2024-11-22 | 34.06 | $34.31 | 49300 |
| 2024-11-21 | 34.04 | $33.86 | 196544 |
| 2024-11-20 | 34.06 | $34.49 | 127234 |
| 2024-11-19 | 34.01 | $34.63 | 99600 |
| 2024-11-18 | 33.94 | $34.45 | 67800 |
| 2024-11-15 | 33.89 | $33.85 | 58700 |
| 2024-11-14 | 33.90 | $33.98 | 48000 |
| 2024-11-13 | 33.89 | $34.10 | 74300 |
| 2024-11-12 | 33.86 | $34.21 | 134145 |
| 2024-11-11 | 33.83 | $34.87 | 34800 |
| 2024-11-08 | 33.72 | $34.83 | 113028 |
| 2024-11-07 | 33.60 | $34.63 | 44439 |
| 2024-11-06 | 33.49 | $34.32 | 20900 |
| 2024-11-05 | 33.41 | $33.75 | 55800 |
| 2024-11-04 | 33.37 | $33.47 | 68022 |
| 2024-11-01 | 33.36 | $33.26 | 73400 |
| 2024-10-31 | 33.37 | $32.96 | 127000 |
| 2024-10-30 | 33.41 | $32.97 | 39333 |
| 2024-10-29 | 33.46 | $33.25 | 33036 |
| 2024-10-28 | 33.48 | $33.50 | 67845 |
| 2024-10-25 | 33.48 | $33.18 | 41348 |
| 2024-10-24 | 33.51 | $33.08 | 25900 |
| 2024-10-23 | 33.56 | $32.94 | 50400 |
| 2024-10-22 | 33.62 | $33.05 | 45120 |
| 2024-10-21 | 33.68 | $33.08 | 45400 |
| 2024-10-18 | 33.75 | $33.40 | 55500 |
| 2024-10-17 | 33.78 | $33.10 | 64227 |
| 2024-10-16 | 33.85 | $33.05 | 713712 |
| 2024-10-15 | 33.94 | $33.35 | 573911 |
| 2024-10-14 | 34.00 | $32.83 | 84300 |
| 2024-10-11 | 34.12 | $34.13 | 334517 |
| 2024-10-10 | 34.12 | $34.01 | 37500 |
| 2024-10-09 | 34.13 | $34.11 | 48900 |
| 2024-10-08 | 34.14 | $33.99 | 40300 |
| 2024-10-07 | 34.15 | $33.82 | 43100 |
| 2024-10-04 | 34.19 | $33.66 | 20221 |
| 2024-10-03 | 34.24 | $33.89 | 19131 |
| 2024-10-02 | 34.28 | $34.11 | 17723 |
| 2024-10-01 | 34.30 | $34.60 | 81700 |
| 2024-09-30 | 34.26 | $34.55 | 22200 |
| 2024-09-27 | 34.23 | $34.59 | 27800 |
| 2024-09-26 | 34.20 | $34.49 | 73802 |
| 2024-09-25 | 34.17 | $34.63 | 32800 |
| 2024-09-24 | 34.12 | $34.69 | 36728 |
| 2024-09-23 | 34.06 | $34.37 | 61639 |
| 2024-09-20 | 34.02 | $33.94 | 26400 |
| 2024-09-19 | 34.03 | $34.01 | 57305 |
| 2024-09-18 | 34.04 | $34.29 | 158738 |
| 2024-09-17 | 34.01 | $34.55 | 28616 |
| 2024-09-16 | 33.95 | $34.46 | 21218 |
| 2024-09-13 | 33.90 | $34.23 | 26400 |
| 2024-09-12 | 33.86 | $34.20 | 22200 |
| 2024-09-11 | 33.83 | $33.97 | 29000 |
| 2024-09-10 | 33.81 | $34.22 | 28919 |
| 2024-09-09 | 33.77 | $34.44 | 34000 |
| 2024-09-06 | 33.70 | $34.33 | 20200 |
| 2024-09-05 | 33.63 | $34.33 | 32608 |
| 2024-09-04 | 33.56 | $34.46 | 31447 |
| 2024-09-03 | 33.47 | $34.59 | 24728 |
| 2024-08-30 | 33.35 | $34.27 | 43500 |
| 2024-08-29 | 33.25 | $34.07 | 19110 |
| 2024-08-28 | 33.16 | $34.14 | 26400 |
| 2024-08-27 | 33.06 | $34.13 | 40900 |
| 2024-08-26 | 32.95 | $33.85 | 13313 |
| 2024-08-23 | 32.85 | $33.74 | 28600 |
| 2024-08-22 | 32.76 | $33.40 | 28005 |
| 2024-08-21 | 32.69 | $33.55 | 27800 |
| 2024-08-20 | 32.60 | $33.36 | 19900 |
| 2024-08-19 | 32.52 | $33.44 | 18307 |
| 2024-08-16 | 32.43 | $33.09 | 24600 |
| 2024-08-15 | 32.36 | $33.06 | 19611 |
| 2024-08-14 | 32.28 | $32.78 | 34700 |
| 2024-08-13 | 32.23 | $32.67 | 72644 |
| 2024-08-12 | 32.19 | $32.35 | 68503 |
| 2024-08-09 | 32.17 | $32.83 | 143000 |
| 2024-08-08 | 32.10 | $33.04 | 52745 |
| 2024-08-07 | 32.00 | $33.23 | 50914 |
| 2024-08-06 | 31.87 | $31.76 | 36219 |
| 2024-08-05 | 31.88 | $32.03 | 32700 |
| 2024-08-02 | 31.87 | $32.73 | 54541 |
| 2024-08-01 | 31.77 | $32.05 | 124600 |
| 2024-07-31 | 31.75 | $32.30 | 66700 |
| 2024-07-30 | 31.69 | $32.37 | 35522 |
| 2024-07-29 | 31.62 | $32.25 | 37545 |
| 2024-07-26 | 31.55 | $32.47 | 58500 |
| 2024-07-25 | 31.45 | $31.96 | 93100 |
| 2024-07-24 | 31.40 | $32.28 | 216140 |
| 2024-07-23 | 31.31 | $32.06 | 118300 |
| 2024-07-22 | 31.23 | $32.63 | 29931 |
| 2024-07-19 | 31.08 | $32.09 | 38549 |
| 2024-07-18 | 30.97 | $32.33 | 54800 |
| 2024-07-17 | 30.83 | $31.82 | 178100 |
| 2024-07-16 | 30.72 | $31.24 | 38101 |
| 2024-07-15 | 30.67 | $31.11 | 113000 |
| 2024-07-12 | 30.62 | $31.44 | 47005 |
| 2024-07-11 | 30.54 | $31.31 | 80800 |
| 2024-07-10 | 30.46 | $31.25 | 40126 |
| 2024-07-09 | 30.37 | $30.60 | 65500 |
| 2024-07-08 | 30.35 | $30.56 | 30600 |
| 2024-07-05 | 30.33 | $30.66 | 36000 |
| 2024-07-03 | 30.29 | $30.40 | 16100 |
| 2024-07-02 | 30.28 | $30.04 | 59430 |
| 2024-07-01 | 30.31 | $30.10 | 74034 |
| 2024-06-28 | 30.33 | $29.59 | 112106 |
| 2024-06-27 | 30.41 | $29.89 | 217945 |
| 2024-06-26 | 30.46 | $29.75 | 48025 |
| 2024-06-25 | 30.54 | $30.17 | 50500 |
| 2024-06-24 | 30.57 | $30.34 | 52300 |
| 2024-06-21 | 30.60 | $30.13 | 41500 |
| 2024-06-20 | 30.65 | $30.13 | 53116 |
| 2024-06-18 | 30.70 | $30.31 | 91800 |
| 2024-06-17 | 30.74 | $30.29 | 40003 |
| 2024-06-14 | 30.79 | $30.14 | 55200 |
| 2024-06-13 | 30.86 | $30.35 | 521600 |
| 2024-06-12 | 30.91 | $30.29 | 267036 |
| 2024-06-11 | 30.98 | $30.51 | 64700 |
| 2024-06-10 | 31.03 | $30.31 | 37700 |
| 2024-06-07 | 31.10 | $30.38 | 44400 |
| 2024-06-06 | 31.18 | $30.77 | 110900 |
| 2024-06-05 | 31.22 | $31.22 | 35417 |
| 2024-06-04 | 31.22 | $31.13 | 400046 |
| 2024-06-03 | 31.23 | $31.18 | 39649 |
| 2024-05-31 | 31.24 | $30.95 | 35439 |
| 2024-05-30 | 31.27 | $31.10 | 35700 |
| 2024-05-29 | 31.29 | $30.88 | 56920 |
| 2024-05-28 | 31.33 | $31.45 | 37202 |
| 2024-05-24 | 31.32 | $31.54 | 27100 |
| 2024-05-23 | 31.30 | $31.50 | 20700 |
| 2024-05-22 | 31.28 | $31.96 | 24300 |
| 2024-05-21 | 31.20 | $32.12 | 40300 |
| 2024-05-20 | 31.11 | $32.08 | 50900 |
| 2024-05-17 | 31.00 | $31.90 | 30400 |
| 2024-05-16 | 30.91 | $31.92 | 30100 |
| 2024-05-15 | 30.80 | $31.77 | 359712 |
| 2024-05-14 | 30.70 | $32.12 | 53300 |
| 2024-05-13 | 30.55 | $32.20 | 26400 |
| 2024-05-10 | 30.38 | $32.09 | 64025 |
| 2024-05-09 | 30.20 | $31.80 | 40200 |
| 2024-05-08 | 30.03 | $31.10 | 42240 |
| 2024-05-07 | 29.92 | $30.45 | 90719 |
| 2024-05-06 | 29.86 | $30.23 | 392700 |
| 2024-05-03 | 29.82 | $30.45 | 48400 |
| 2024-05-02 | 29.76 | $30.23 | 33500 |
| 2024-05-01 | 29.71 | $30.32 | 37500 |
| 2024-04-30 | 29.64 | $30.46 | 70400 |
| 2024-04-29 | 29.56 | $30.12 | 110300 |
| 2024-04-26 | 29.50 | $30.01 | 170800 |
| 2024-04-25 | 29.44 | $29.97 | 81202 |
| 2024-04-24 | 29.39 | $29.70 | 45717 |
| 2024-04-23 | 29.35 | $29.76 | 630909 |
| 2024-04-22 | 29.31 | $29.53 | 248310 |
| 2024-04-19 | 29.29 | $29.19 | 40100 |
| 2024-04-18 | 29.30 | $28.87 | 39720 |
| 2024-04-17 | 29.34 | $28.76 | 62922 |
| 2024-04-16 | 29.40 | $28.60 | 91800 |
| 2024-04-15 | 29.49 | $28.66 | 61600 |
| 2024-04-12 | 29.58 | $28.39 | 262000 |
| 2024-04-11 | 29.70 | $29.45 | 288703 |
| 2024-04-10 | 29.73 | $29.40 | 141900 |
| 2024-04-09 | 29.76 | $29.76 | 120600 |
| 2024-04-08 | 29.76 | $29.49 | 61041 |
| 2024-04-05 | 29.79 | $29.71 | 92622 |
| 2024-04-04 | 29.80 | $30.09 | 33500 |
| 2024-04-03 | 29.77 | $30.12 | 110707 |
| 2024-04-02 | 29.73 | $29.80 | 151247 |
| 2024-04-01 | 29.72 | $29.66 | 72811 |
| 2024-03-28 | 29.73 | $29.93 | 109500 |
| 2024-03-27 | 29.71 | $29.88 | 53522 |
| 2024-03-26 | 29.69 | $29.58 | 191133 |
| 2024-03-25 | 29.70 | $29.47 | 80336 |
| 2024-03-22 | 29.73 | $29.52 | 61100 |
| 2024-03-21 | 29.75 | $29.57 | 24227 |
| 2024-03-20 | 29.77 | $29.50 | 29712 |
| 2024-03-19 | 29.80 | $29.48 | 54800 |
| 2024-03-18 | 29.83 | $29.44 | 57100 |
| 2024-03-15 | 29.87 | $30.04 | 44100 |
| 2024-03-14 | 29.85 | $30.15 | 68100 |
| 2024-03-13 | 29.82 | $30.29 | 39326 |
| 2024-03-12 | 29.77 | $30.40 | 42561 |
| 2024-03-11 | 29.71 | $30.19 | 48934 |
| 2024-03-08 | 29.65 | $30.63 | 236200 |
| 2024-03-07 | 29.55 | $30.54 | 34700 |
| 2024-03-06 | 29.45 | $30.12 | 50400 |
| 2024-03-05 | 29.38 | $29.78 | 74600 |
| 2024-03-04 | 29.34 | $29.79 | 58600 |
| 2024-03-01 | 29.29 | $29.84 | 49337 |
| 2024-02-29 | 29.23 | $29.72 | 95300 |
| 2024-02-28 | 29.18 | $30.09 | 59000 |
| 2024-02-27 | 29.08 | $29.96 | 45311 |
| 2024-02-26 | 28.99 | $29.83 | 39127 |
| 2024-02-23 | 28.90 | $29.89 | 32400 |
| 2024-02-22 | 28.80 | $29.86 | 133200 |
| 2024-02-21 | 28.68 | $29.89 | 74600 |
| 2024-02-20 | 28.56 | $29.96 | 81100 |
| 2024-02-16 | 28.41 | $29.41 | 45800 |
| 2024-02-15 | 28.30 | $28.88 | 80014 |
| 2024-02-14 | 28.24 | $28.52 | 92912 |
| 2024-02-13 | 28.21 | $27.78 | 444146 |
| 2024-02-12 | 28.26 | $28.15 | 460702 |
| 2024-02-09 | 28.27 | $28.33 | 71548 |
| 2024-02-08 | 28.27 | $28.17 | 89300 |
| 2024-02-07 | 28.28 | $27.72 | 55129 |
| 2024-02-06 | 28.33 | $27.99 | 55709 |
| 2024-02-05 | 28.37 | $28.14 | 54325 |
| 2024-02-02 | 28.39 | $28.16 | 40800 |
| 2024-02-01 | 28.42 | $28.13 | 154800 |
| 2024-01-31 | 28.45 | $28.09 | 29101 |
| 2024-01-30 | 28.49 | $28.25 | 42900 |
| 2024-01-29 | 28.51 | $28.44 | 77600 |
| 2024-01-26 | 28.52 | $28.08 | 89000 |
| 2024-01-25 | 28.57 | $27.98 | 93923 |
| 2024-01-24 | 28.63 | $28.15 | 106016 |
| 2024-01-23 | 28.68 | $27.73 | 83911 |
| 2024-01-22 | 28.78 | $27.84 | 73835 |
| 2024-01-19 | 28.88 | $27.77 | 46200 |
| 2024-01-18 | 28.99 | $27.98 | 103300 |
| 2024-01-17 | 29.10 | $28.72 | 182342 |
| 2024-01-16 | 29.14 | $28.75 | 80400 |
| 2024-01-12 | 29.18 | $28.97 | 52005 |
| 2024-01-11 | 29.20 | $29.55 | 23143 |
| 2024-01-10 | 29.17 | $29.38 | 33200 |
| 2024-01-09 | 29.15 | $29.45 | 43823 |
| 2024-01-08 | 29.11 | $29.69 | 35800 |
| 2024-01-05 | 29.05 | $29.64 | 32827 |
| 2024-01-04 | 28.99 | $29.63 | 90420 |
| 2024-01-03 | 28.92 | $29.63 | 389100 |
| 2024-01-02 | 28.85 | $29.04 | 46000 |
| 2023-12-29 | 28.83 | $28.70 | 29700 |
| 2023-12-28 | 28.84 | $28.76 | 50700 |
| 2023-12-27 | 28.85 | $28.82 | 30600 |
| 2023-12-26 | 28.86 | $28.83 | 41631 |
| 2023-12-22 | 28.86 | $28.78 | 38530 |
| 2023-12-21 | 28.87 | $28.86 | 105012 |
| 2023-12-20 | 28.87 | $28.66 | 58200 |
| 2023-12-19 | 28.89 | $28.58 | 63617 |
| 2023-12-18 | 28.92 | $28.59 | 63800 |
| 2023-12-15 | 28.96 | $28.49 | 72900 |
| 2023-12-14 | 29.01 | $28.46 | 46431 |
| 2023-12-13 | 29.06 | $28.57 | 93500 |
| 2023-12-12 | 29.12 | $28.93 | 56000 |
| 2023-12-11 | 29.14 | $29.20 | 68300 |
| 2023-12-08 | 29.13 | $29.33 | 45900 |
| 2023-12-07 | 29.11 | $29.15 | 119200 |
| 2023-12-06 | 29.10 | $28.82 | 938300 |
| 2023-12-05 | 29.13 | $29.23 | 70200 |
| 2023-12-04 | 29.12 | $28.85 | 67200 |
| 2023-12-01 | 29.15 | $28.81 | 44500 |
| 2023-11-30 | 29.19 | $28.96 | 79715 |
| 2023-11-29 | 29.21 | $28.90 | 241400 |
| 2023-11-28 | 29.25 | $29.08 | 155300 |
| 2023-11-27 | 29.26 | $29.16 | 54441 |
| 2023-11-24 | 29.27 | $29.38 | 19533 |
| 2023-11-22 | 29.26 | $29.02 | 38537 |
| 2023-11-21 | 29.29 | $28.90 | 75300 |
| 2023-11-20 | 29.33 | $28.92 | 44600 |
| 2023-11-17 | 29.37 | $28.98 | 54903 |
| 2023-11-16 | 29.41 | $28.98 | 39521 |
| 2023-11-15 | 29.46 | $29.06 | 39900 |
| 2023-11-14 | 29.50 | $29.46 | 84000 |
| 2023-11-13 | 29.50 | $28.88 | 653800 |
| 2023-11-10 | 29.57 | $28.65 | 78244 |
| 2023-11-09 | 29.67 | $28.52 | 47600 |
| 2023-11-08 | 29.79 | $28.32 | 191624 |
| 2023-11-07 | 29.94 | $30.57 | 68500 |
| 2023-11-06 | 29.88 | $30.29 | 109408 |
| 2023-11-03 | 29.83 | $30.37 | 35700 |
| 2023-11-02 | 29.78 | $30.28 | 46400 |
| 2023-11-01 | 29.72 | $30.04 | 44549 |
| 2023-10-31 | 29.69 | $29.63 | 206100 |
| 2023-10-30 | 29.70 | $30.13 | 47248 |
| 2023-10-27 | 29.65 | $29.65 | 54200 |
| 2023-10-26 | 29.65 | $29.49 | 43047 |
| 2023-10-25 | 29.67 | $29.47 | 46300 |
| 2023-10-24 | 29.69 | $29.49 | 99300 |
| 2023-10-23 | 29.71 | $29.22 | 120505 |
| 2023-10-20 | 29.76 | $28.77 | 66308 |
| 2023-10-19 | 29.86 | $29.03 | 59700 |
| 2023-10-18 | 29.95 | $28.97 | 72000 |
| 2023-10-17 | 30.05 | $29.25 | 111900 |
| 2023-10-16 | 30.14 | $29.37 | 61424 |
| 2023-10-13 | 30.22 | $29.02 | 74746 |
| 2023-10-12 | 30.35 | $29.17 | 74400 |
| 2023-10-11 | 30.47 | $30.59 | 87100 |
| 2023-10-10 | 30.46 | $30.34 | 65300 |
| 2023-10-09 | 30.47 | $29.83 | 50000 |
| 2023-10-06 | 30.54 | $29.86 | 90800 |
| 2023-10-05 | 30.61 | $30.31 | 68600 |
| 2023-10-04 | 30.64 | $29.94 | 52200 |
| 2023-10-03 | 30.71 | $29.55 | 59636 |
| 2023-10-02 | 30.84 | $29.50 | 87100 |
| 2023-09-29 | 30.98 | $30.08 | 48203 |
| 2023-09-28 | 31.07 | $30.06 | 217338 |
| 2023-09-27 | 31.18 | $29.84 | 48711 |
| 2023-09-26 | 31.32 | $30.37 | 54732 |
| 2023-09-25 | 31.42 | $30.67 | 39404 |
| 2023-09-22 | 31.50 | $30.97 | 35214 |
| 2023-09-21 | 31.55 | $31.12 | 32200 |
| 2023-09-20 | 31.60 | $31.11 | 79009 |
| 2023-09-19 | 31.65 | $31.23 | 74203 |
| 2023-09-18 | 31.70 | $31.10 | 53544 |
| 2023-09-15 | 31.76 | $30.93 | 105200 |
| 2023-09-14 | 31.85 | $30.65 | 50537 |
| 2023-09-13 | 31.97 | $30.81 | 42427 |
| 2023-09-12 | 32.09 | $31.03 | 83645 |
| 2023-09-11 | 32.21 | $31.04 | 58500 |
| 2023-09-08 | 32.33 | $30.87 | 51300 |
| 2023-09-07 | 32.48 | $30.86 | 69932 |
| 2023-09-06 | 32.65 | $30.73 | 52036 |
| 2023-09-05 | 32.85 | $30.52 | 41541 |
| 2023-09-01 | 33.10 | $32.68 | 25000 |
| 2023-08-31 | 33.14 | $32.68 | 28300 |
| 2023-08-30 | 33.19 | $32.89 | 19900 |
| 2023-08-29 | 33.22 | $33.06 | 47031 |
| 2023-08-28 | 33.24 | $32.81 | 41825 |
| 2023-08-25 | 33.29 | $32.45 | 84400 |
| 2023-08-24 | 33.38 | $32.22 | 37431 |
| 2023-08-23 | 33.50 | $32.30 | 37333 |
| 2023-08-22 | 33.62 | $32.75 | 24115 |
| 2023-08-21 | 33.72 | $33.34 | 37700 |
| 2023-08-18 | 33.75 | $33.17 | 80200 |
| 2023-08-17 | 33.82 | $32.93 | 40741 |
| 2023-08-16 | 33.91 | $32.90 | 80200 |
| 2023-08-15 | 34.02 | $33.32 | 32338 |
| 2023-08-14 | 34.09 | $33.38 | 23344 |
| 2023-08-11 | 34.16 | $33.58 | 17800 |
| 2023-08-10 | 34.23 | $34.35 | 87227 |
| 2023-08-09 | 34.21 | $34.19 | 25047 |
| 2023-08-08 | 34.21 | $34.40 | 140113 |
| 2023-08-07 | 34.20 | $34.18 | 30600 |
| 2023-08-04 | 34.20 | $33.65 | 31246 |
| 2023-08-03 | 34.25 | $33.53 | 29800 |
| 2023-08-02 | 34.33 | $34.12 | 42600 |
| 2023-08-01 | 34.35 | $34.54 | 48200 |
| 2023-07-31 | 34.33 | $34.45 | 25114 |
| 2023-07-28 | 34.32 | $34.97 | 27206 |
| 2023-07-27 | 34.25 | $34.65 | 24200 |
| 2023-07-26 | 34.21 | $34.82 | 29806 |
| 2023-07-25 | 34.15 | $34.53 | 26333 |
| 2023-07-24 | 34.11 | $34.66 | 54419 |
| 2023-07-21 | 34.05 | $34.85 | 229023 |
| 2023-07-20 | 33.96 | $34.92 | 29900 |
| 2023-07-19 | 33.86 | $34.44 | 20843 |
| 2023-07-18 | 33.80 | $34.44 | 43900 |
| 2023-07-17 | 33.73 | $34.65 | 129838 |
| 2023-07-14 | 33.64 | $34.38 | 63800 |
| 2023-07-13 | 33.56 | $34.07 | 30025 |
| 2023-07-12 | 33.51 | $33.98 | 21332 |
| 2023-07-11 | 33.46 | $33.83 | 43424 |
| 2023-07-10 | 33.42 | $34.20 | 702900 |
| 2023-07-07 | 33.33 | $34.17 | 28245 |
| 2023-07-06 | 33.25 | $34.18 | 43100 |
| 2023-07-05 | 33.15 | $34.16 | 55100 |
| 2023-07-03 | 33.04 | $34.45 | 29536 |
| 2023-06-30 | 32.89 | $34.04 | 69500 |
| 2023-06-29 | 32.77 | $33.60 | 44000 |
| 2023-06-28 | 32.68 | $33.81 | 249413 |
| 2023-06-27 | 32.57 | $33.63 | 39400 |
| 2023-06-26 | 32.45 | $32.97 | 28311 |
| 2023-06-23 | 32.40 | $32.82 | 27800 |
| 2023-06-22 | 32.35 | $32.60 | 33200 |
| 2023-06-21 | 32.33 | $32.65 | 33300 |
| 2023-06-20 | 32.30 | $32.61 | 110906 |
| 2023-06-16 | 32.26 | $32.82 | 44100 |
| 2023-06-15 | 32.20 | $32.31 | 50509 |
| 2023-06-14 | 32.19 | $32.09 | 26100 |
| 2023-06-13 | 32.20 | $31.82 | 56939 |
| 2023-06-12 | 32.24 | $31.39 | 99300 |
| 2023-06-09 | 32.33 | $31.23 | 89933 |
| 2023-06-08 | 32.45 | $31.69 | 83500 |
| 2023-06-07 | 32.53 | $31.40 | 52018 |
| 2023-06-06 | 32.65 | $31.55 | 58200 |
| 2023-06-05 | 32.76 | $31.59 | 76600 |
| 2023-06-02 | 32.89 | $31.43 | 60200 |
| 2023-06-01 | 33.04 | $31.61 | 176014 |
| 2023-05-31 | 33.19 | $31.68 | 87900 |
| 2023-05-30 | 33.35 | $32.02 | 47300 |
| 2023-05-26 | 33.49 | $32.61 | 38000 |
| 2023-05-25 | 33.58 | $32.50 | 48000 |
| 2023-05-24 | 33.70 | $32.90 | 47800 |
| 2023-05-23 | 33.78 | $32.94 | 119000 |
| 2023-05-22 | 33.87 | $33.11 | 38500 |
| 2023-05-19 | 33.95 | $33.23 | 32608 |
| 2023-05-18 | 34.02 | $33.23 | 22600 |
| 2023-05-17 | 34.11 | $33.55 | 222400 |
| 2023-05-16 | 34.17 | $33.76 | 17300 |
| 2023-05-15 | 34.21 | $33.73 | 50400 |
| 2023-05-12 | 34.26 | $33.68 | 721800 |
| 2023-05-11 | 34.32 | $33.88 | 611100 |
| 2023-05-10 | 34.37 | $34.11 | 42600 |
| 2023-05-09 | 34.39 | $34.85 | 30400 |
| 2023-05-08 | 34.35 | $34.42 | 31000 |
| 2023-05-05 | 34.34 | $34.56 | 56300 |
| 2023-05-04 | 34.32 | $34.23 | 46242 |
| 2023-05-03 | 34.32 | $34.66 | 20120 |
| 2023-05-02 | 34.29 | $34.62 | 42224 |
| 2023-05-01 | 34.25 | $34.39 | 49843 |
| 2023-04-28 | 34.24 | $34.40 | 68800 |
| 2023-04-27 | 34.22 | $34.70 | 45800 |
| 2023-04-26 | 34.17 | $34.56 | 68749 |
| 2023-04-25 | 34.13 | $34.61 | 37200 |
| 2023-04-24 | 34.08 | $34.89 | 37635 |
| 2023-04-21 | 34.00 | $34.55 | 28400 |
| 2023-04-20 | 33.94 | $34.27 | 70000 |
| 2023-04-19 | 33.90 | $34.15 | 179500 |
| 2023-04-18 | 33.88 | $33.92 | 134700 |
| 2023-04-17 | 33.87 | $34.02 | 74700 |
| 2023-04-14 | 33.86 | $33.59 | 80000 |
| 2023-04-13 | 33.89 | $34.58 | 63137 |
| 2023-04-12 | 33.81 | $35.27 | 71436 |
| 2023-04-11 | 33.66 | $35.05 | 163500 |
| 2023-04-10 | 33.51 | $34.64 | 27537 |
| 2023-04-06 | 33.39 | $34.95 | 55737 |
| 2023-04-05 | 33.23 | $34.72 | 50809 |
| 2023-04-04 | 33.07 | $34.90 | 80800 |
| 2023-04-03 | 32.88 | $34.45 | 31100 |
| 2023-03-31 | 32.72 | $34.14 | 38000 |
| 2023-03-30 | 32.57 | $33.77 | 42700 |
| 2023-03-29 | 32.44 | $33.46 | 35545 |
| 2023-03-28 | 32.33 | $33.16 | 16700 |
| 2023-03-27 | 32.25 | $33.04 | 53808 |
| 2023-03-24 | 32.16 | $32.69 | 36800 |
| 2023-03-23 | 32.11 | $33.00 | 20949 |
| 2023-03-22 | 32.01 | $33.30 | 50000 |
| 2023-03-21 | 31.88 | $33.04 | 141700 |
| 2023-03-20 | 31.76 | $32.73 | 23100 |
| 2023-03-17 | 31.65 | $32.04 | 35300 |
| 2023-03-16 | 31.61 | $32.27 | 47000 |
| 2023-03-15 | 31.54 | $31.81 | 81311 |
| 2023-03-14 | 31.52 | $32.20 | 146300 |
| 2023-03-13 | 31.44 | $32.03 | 52300 |
| 2023-03-10 | 31.38 | $32.04 | 45400 |
| 2023-03-09 | 31.31 | $31.76 | 23427 |
| 2023-03-08 | 31.27 | $31.59 | 46600 |
| 2023-03-07 | 31.23 | $31.58 | 45814 |
| 2023-03-06 | 31.20 | $31.97 | 51925 |
| 2023-03-03 | 31.11 | $32.05 | 28220 |
| 2023-03-02 | 31.02 | $31.69 | 89928 |
| 2023-03-01 | 30.94 | $31.36 | 86724 |
| 2023-02-28 | 30.90 | $31.76 | 31533 |
| 2023-02-27 | 30.81 | $32.15 | 33100 |
| 2023-02-24 | 30.67 | $31.58 | 29540 |
| 2023-02-23 | 30.57 | $31.95 | 21738 |
| 2023-02-22 | 30.43 | $32.17 | 26500 |
| 2023-02-21 | 30.24 | $31.96 | 34748 |
| 2023-02-17 | 30.06 | $31.82 | 47800 |
| 2023-02-16 | 29.88 | $31.12 | 48231 |
| 2023-02-15 | 29.75 | $31.72 | 46600 |
| 2023-02-14 | 29.54 | $29.55 | 36131 |
| 2023-02-13 | 29.54 | $29.55 | 34125 |
| 2023-02-10 | 29.54 | $29.46 | 187000 |
| 2023-02-09 | 29.55 | $29.49 | 32600 |
| 2023-02-08 | 29.55 | $29.28 | 33333 |
| 2023-02-07 | 29.58 | $29.33 | 60400 |
| 2023-02-06 | 29.61 | $29.62 | 123516 |
| 2023-02-03 | 29.61 | $29.42 | 33240 |
| 2023-02-02 | 29.63 | $29.73 | 21923 |
| 2023-02-01 | 29.62 | $29.92 | 56004 |
| 2023-01-31 | 29.58 | $29.77 | 33914 |
| 2023-01-30 | 29.57 | $29.25 | 34834 |
| 2023-01-27 | 29.60 | $29.16 | 24535 |
| 2023-01-26 | 29.64 | $29.15 | 34100 |
| 2023-01-25 | 29.70 | $29.49 | 102000 |
| 2023-01-24 | 29.72 | $29.45 | 266221 |
| 2023-01-23 | 29.75 | $30.28 | 31936 |
| 2023-01-20 | 29.69 | $30.27 | 29908 |
| 2023-01-19 | 29.63 | $30.11 | 30900 |
| 2023-01-18 | 29.58 | $29.96 | 101315 |
| 2023-01-17 | 29.54 | $30.74 | 37900 |
| 2023-01-13 | 29.41 | $30.22 | 245802 |
| 2023-01-12 | 29.33 | $30.25 | 35200 |
| 2023-01-11 | 29.23 | $29.94 | 30700 |
| 2023-01-10 | 29.16 | $29.35 | 123600 |
| 2023-01-09 | 29.14 | $29.60 | 33600 |
| 2023-01-06 | 29.09 | $29.05 | 186340 |
| 2023-01-05 | 29.09 | $28.75 | 60800 |
| 2023-01-04 | 29.13 | $29.24 | 88437 |
| 2023-01-03 | 29.12 | $28.86 | 38300 |
| 2022-12-30 | 29.14 | $28.70 | 49900 |
| 2022-12-29 | 29.19 | $29.09 | 34835 |
| 2022-12-28 | 29.20 | $28.91 | 34600 |
| 2022-12-27 | 29.23 | $29.34 | 83700 |
| 2022-12-23 | 29.22 | $29.46 | 49200 |
| 2022-12-22 | 29.19 | $29.44 | 35000 |
| 2022-12-21 | 29.17 | $29.38 | 59904 |
| 2022-12-20 | 29.14 | $29.15 | 80300 |
| 2022-12-19 | 29.14 | $28.82 | 34347 |
| 2022-12-16 | 29.18 | $28.75 | 29014 |
| 2022-12-15 | 29.22 | $29.07 | 32400 |
| 2022-12-14 | 29.24 | $29.39 | 85208 |
| 2022-12-13 | 29.22 | $29.76 | 69237 |
| 2022-12-12 | 29.16 | $29.68 | 24600 |
| 2022-12-09 | 29.11 | $29.95 | 250400 |
| 2022-12-08 | 29.02 | $29.91 | 83021 |
| 2022-12-07 | 28.93 | $29.73 | 73800 |
| 2022-12-06 | 28.84 | $29.55 | 27100 |
| 2022-12-05 | 28.77 | $29.25 | 66636 |
| 2022-12-02 | 28.72 | $29.60 | 66413 |
| 2022-12-01 | 28.63 | $29.60 | 238310 |
| 2022-11-30 | 28.52 | $29.05 | 147500 |
| 2022-11-29 | 28.47 | $28.94 | 191900 |
| 2022-11-28 | 28.42 | $28.88 | 46934 |
| 2022-11-25 | 28.37 | $29.17 | 41606 |
| 2022-11-23 | 28.29 | $28.91 | 190300 |
| 2022-11-22 | 28.22 | $28.75 | 23100 |
| 2022-11-21 | 28.16 | $28.51 | 37215 |
| 2022-11-18 | 28.13 | $28.43 | 40500 |
| 2022-11-17 | 28.10 | $28.48 | 26100 |
| 2022-11-16 | 28.06 | $28.76 | 273902 |
| 2022-11-15 | 27.98 | $28.38 | 119347 |
| 2022-11-14 | 27.94 | $28.48 | 152000 |
| 2022-11-11 | 27.88 | $28.30 | 164900 |
| 2022-11-10 | 27.84 | $29.00 | 65237 |
| 2022-11-09 | 27.72 | $29.06 | 88700 |
| 2022-11-08 | 27.58 | $28.81 | 129000 |
| 2022-11-07 | 27.45 | $28.42 | 250030 |
| 2022-11-04 | 27.34 | $28.05 | 148712 |
| 2022-11-03 | 27.27 | $27.43 | 61700 |
| 2022-11-02 | 27.25 | $27.51 | 55500 |
| 2022-11-01 | 27.22 | $27.99 | 117100 |
| 2022-10-31 | 27.14 | $27.91 | 119500 |
| 2022-10-28 | 27.06 | $28.02 | 52715 |
| 2022-10-27 | 26.96 | $27.91 | 110200 |
| 2022-10-26 | 26.86 | $28.10 | 162241 |
| 2022-10-25 | 26.73 | $27.96 | 228700 |
| 2022-10-24 | 26.60 | $27.49 | 213227 |
| 2022-10-21 | 26.51 | $27.05 | 89400 |
| 2022-10-20 | 26.45 | $26.62 | 39439 |
| 2022-10-19 | 26.43 | $26.93 | 74000 |
| 2022-10-18 | 26.38 | $27.14 | 138619 |
| 2022-10-17 | 26.30 | $26.91 | 69322 |
| 2022-10-14 | 26.24 | $26.64 | 132000 |
| 2022-10-13 | 26.19 | $26.75 | 97800 |
| 2022-10-12 | 26.14 | $26.01 | 119422 |
| 2022-10-11 | 26.15 | $26.11 | 180000 |
| 2022-10-10 | 26.15 | $25.56 | 262631 |
| 2022-10-07 | 26.22 | $24.88 | 103200 |
| 2022-10-06 | 26.36 | $24.98 | 111600 |
| 2022-10-05 | 26.50 | $25.61 | 76400 |
| 2022-10-04 | 26.60 | $26.24 | 193100 |
| 2022-10-03 | 26.63 | $25.57 | 86200 |
| 2022-09-30 | 26.75 | $25.44 | 305602 |
| 2022-09-29 | 26.88 | $25.57 | 155207 |
| 2022-09-28 | 27.02 | $26.27 | 91800 |
| 2022-09-27 | 27.10 | $25.86 | 271427 |
| 2022-09-26 | 27.23 | $25.63 | 307400 |
| 2022-09-23 | 27.40 | $26.00 | 100100 |
| 2022-09-22 | 27.55 | $26.89 | 46800 |
| 2022-09-21 | 27.61 | $26.52 | 54600 |
| 2022-09-20 | 27.73 | $27.15 | 85014 |
| 2022-09-19 | 27.79 | $27.73 | 60324 |
| 2022-09-16 | 27.80 | $27.69 | 63407 |
| 2022-09-15 | 27.81 | $27.59 | 64527 |
| 2022-09-14 | 27.83 | $27.94 | 260818 |
| 2022-09-13 | 27.82 | $28.54 | 323422 |
| 2022-09-12 | 27.74 | $28.78 | 159603 |
| 2022-09-09 | 27.64 | $28.29 | 1.2M |
| 2022-09-08 | 27.57 | $27.47 | 118809 |
| 2022-09-07 | 27.58 | $27.43 | 166140 |
| 2022-09-06 | 27.59 | $27.00 | 108521 |
| 2022-09-02 | 27.65 | $27.19 | 57900 |
| 2022-09-01 | 27.70 | $27.34 | 107800 |
| 2022-08-31 | 27.74 | $27.58 | 170645 |
| 2022-08-30 | 27.76 | $27.36 | 79400 |
| 2022-08-29 | 27.80 | $27.53 | 76035 |
| 2022-08-26 | 27.83 | $27.42 | 108900 |
| 2022-08-25 | 27.87 | $27.99 | 187600 |
| 2022-08-24 | 27.86 | $27.95 | 57519 |
| 2022-08-23 | 27.85 | $28.06 | 120900 |
| 2022-08-22 | 27.83 | $28.17 | 67900 |
| 2022-08-19 | 27.79 | $28.44 | 19204 |
| 2022-08-18 | 27.72 | $28.37 | 27328 |
| 2022-08-17 | 27.65 | $28.67 | 42426 |
| 2022-08-16 | 27.55 | $28.32 | 121425 |
| 2022-08-15 | 27.47 | $28.15 | 51132 |
| 2022-08-12 | 27.39 | $27.88 | 63100 |
| 2022-08-11 | 27.34 | $28.66 | 36400 |
| 2022-08-10 | 27.20 | $29.08 | 74737 |
| 2022-08-09 | 27.01 | $26.85 | 71647 |
| 2022-08-08 | 27.02 | $26.93 | 124111 |
| 2022-08-05 | 27.03 | $27.01 | 38900 |
| 2022-08-04 | 27.04 | $27.26 | 39700 |
| 2022-08-03 | 27.01 | $27.33 | 83900 |
| 2022-08-02 | 26.98 | $27.60 | 70000 |
| 2022-08-01 | 26.91 | $27.71 | 61500 |
| 2022-07-29 | 26.83 | $27.58 | 37000 |
| 2022-07-28 | 26.75 | $27.24 | 67440 |
| 2022-07-27 | 26.70 | $27.04 | 121300 |
| 2022-07-26 | 26.66 | $26.79 | 95513 |
| 2022-07-25 | 26.65 | $27.33 | 129400 |
| 2022-07-22 | 26.58 | $26.99 | 56800 |
| 2022-07-21 | 26.54 | $26.99 | 63500 |
| 2022-07-20 | 26.49 | $26.63 | 120408 |
| 2022-07-19 | 26.47 | $26.92 | 107800 |
| 2022-07-18 | 26.43 | $26.40 | 106142 |
| 2022-07-15 | 26.43 | $26.25 | 114331 |
| 2022-07-14 | 26.45 | $25.80 | 76418 |
| 2022-07-13 | 26.52 | $26.21 | 90300 |
| 2022-07-12 | 26.55 | $26.51 | 91200 |
| 2022-07-11 | 26.55 | $26.41 | 325100 |
| 2022-07-08 | 26.57 | $26.93 | 556700 |
| 2022-07-07 | 26.53 | $26.41 | 559646 |
| 2022-07-06 | 26.54 | $26.46 | 172909 |
| 2022-07-05 | 26.55 | $26.00 | 169300 |
| 2022-07-01 | 26.61 | $26.34 | 52200 |
| 2022-06-30 | 26.64 | $26.14 | 75700 |
| 2022-06-29 | 26.69 | $26.14 | 105334 |
| 2022-06-28 | 26.75 | $26.41 | 126900 |
| 2022-06-27 | 26.79 | $26.46 | 87908 |
| 2022-06-24 | 26.82 | $26.39 | 73300 |
| 2022-06-23 | 26.86 | $25.53 | 173800 |
| 2022-06-22 | 27.01 | $25.87 | 149227 |
| 2022-06-21 | 27.12 | $26.50 | 560200 |
| 2022-06-17 | 27.19 | $26.40 | 352311 |
| 2022-06-16 | 27.27 | $26.80 | 338900 |
| 2022-06-15 | 27.32 | $26.62 | 95342 |
| 2022-06-14 | 27.40 | $26.26 | 165800 |
| 2022-06-13 | 27.52 | $26.50 | 125700 |
| 2022-06-10 | 27.62 | $26.81 | 240924 |
| 2022-06-09 | 27.71 | $26.80 | 101316 |
| 2022-06-08 | 27.81 | $27.39 | 81400 |
| 2022-06-07 | 27.85 | $27.59 | 147300 |
| 2022-06-06 | 27.88 | $27.75 | 51400 |
| 2022-06-03 | 27.89 | $27.60 | 95100 |
| 2022-06-02 | 27.92 | $27.69 | 124900 |
| 2022-06-01 | 27.95 | $27.19 | 169900 |
| 2022-05-31 | 28.02 | $27.69 | 125809 |
| 2022-05-27 | 28.06 | $27.71 | 182734 |
| 2022-05-26 | 28.10 | $27.37 | 110204 |
| 2022-05-25 | 28.17 | $27.08 | 109500 |
| 2022-05-24 | 28.29 | $26.96 | 174300 |
| 2022-05-23 | 28.43 | $26.99 | 144304 |
| 2022-05-20 | 28.58 | $26.50 | 318718 |
| 2022-05-19 | 28.80 | $26.51 | 64027 |
| 2022-05-18 | 29.04 | $27.21 | 65526 |
| 2022-05-17 | 29.23 | $28.04 | 84600 |
| 2022-05-16 | 29.36 | $28.50 | 77900 |
| 2022-05-13 | 29.45 | $27.92 | 86321 |
| 2022-05-12 | 29.61 | $27.92 | 145400 |
| 2022-05-11 | 29.79 | $27.37 | 166133 |
| 2022-05-10 | 30.04 | $29.29 | 94700 |
| 2022-05-09 | 30.12 | $29.09 | 84300 |
| 2022-05-06 | 30.23 | $28.91 | 104900 |
| 2022-05-05 | 30.37 | $29.28 | 80400 |
| 2022-05-04 | 30.48 | $29.86 | 174900 |
| 2022-05-03 | 30.55 | $29.91 | 149800 |
| 2022-05-02 | 30.61 | $29.55 | 227700 |
| 2022-04-29 | 30.72 | $29.40 | 79543 |
| 2022-04-28 | 30.86 | $29.77 | 73903 |
| 2022-04-27 | 30.98 | $30.00 | 54700 |
| 2022-04-26 | 31.08 | $30.09 | 57725 |
| 2022-04-25 | 31.19 | $30.32 | 150400 |
| 2022-04-22 | 31.28 | $30.14 | 42500 |
| 2022-04-21 | 31.40 | $30.37 | 41000 |
| 2022-04-20 | 31.50 | $30.61 | 52917 |
| 2022-04-19 | 31.60 | $30.79 | 94700 |
| 2022-04-18 | 31.68 | $30.32 | 45715 |
| 2022-04-14 | 31.83 | $30.61 | 69900 |
| 2022-04-13 | 31.96 | $31.22 | 91312 |
| 2022-04-12 | 32.03 | $32.17 | 126800 |
| 2022-04-11 | 32.02 | $33.35 | 58512 |
| 2022-04-08 | 31.88 | $33.20 | 22025 |
| 2022-04-07 | 31.74 | $32.86 | 24100 |
| 2022-04-06 | 31.62 | $32.37 | 98441 |
| 2022-04-05 | 31.54 | $31.68 | 47300 |
| 2022-04-04 | 31.53 | $31.97 | 40000 |
| 2022-04-01 | 31.48 | $32.08 | 41448 |
| 2022-03-31 | 31.42 | $32.21 | 23100 |
| 2022-03-30 | 31.34 | $32.46 | 151413 |
| 2022-03-29 | 31.22 | $32.09 | 77900 |
| 2022-03-28 | 31.13 | $31.65 | 46235 |
| 2022-03-25 | 31.07 | $31.49 | 39501 |
| 2022-03-24 | 31.03 | $31.48 | 141600 |
| 2022-03-23 | 30.98 | $30.99 | 46115 |
| 2022-03-22 | 30.98 | $31.06 | 182300 |
| 2022-03-21 | 30.97 | $31.00 | 42608 |
| 2022-03-18 | 30.97 | $31.24 | 44605 |
| 2022-03-17 | 30.94 | $31.99 | 36308 |
| 2022-03-16 | 30.83 | $31.84 | 78900 |
| 2022-03-15 | 30.72 | $31.44 | 102716 |
| 2022-03-14 | 30.65 | $30.59 | 68900 |
| 2022-03-11 | 30.65 | $29.80 | 47300 |
| 2022-03-10 | 30.74 | $30.31 | 80824 |
| 2022-03-09 | 30.79 | $30.98 | 85037 |
| 2022-03-08 | 30.77 | $29.35 | 129000 |
| 2022-03-07 | 30.91 | $29.91 | 90500 |
| 2022-03-04 | 31.02 | $30.02 | 68000 |
| 2022-03-03 | 31.13 | $30.04 | 134600 |
| 2022-03-02 | 31.24 | $29.93 | 114107 |
| 2022-03-01 | 31.38 | $30.02 | 506000 |
| 2022-02-28 | 31.52 | $30.69 | 121346 |
| 2022-02-25 | 31.61 | $30.35 | 76213 |
| 2022-02-24 | 31.74 | $29.62 | 103843 |
| 2022-02-23 | 31.96 | $29.79 | 92234 |
| 2022-02-22 | 32.19 | $29.82 | 77038 |
| 2022-02-18 | 32.44 | $30.67 | 44600 |
| 2022-02-17 | 32.63 | $30.37 | 44538 |
| 2022-02-16 | 32.87 | $30.72 | 67500 |
| 2022-02-15 | 33.09 | $33.00 | 47100 |
| 2022-02-14 | 33.10 | $32.41 | 38400 |
| 2022-02-11 | 33.17 | $32.95 | 28100 |
| 2022-02-10 | 33.20 | $33.26 | 25200 |
| 2022-02-09 | 33.19 | $33.47 | 77200 |
| 2022-02-08 | 33.16 | $33.15 | 56035 |
| 2022-02-07 | 33.16 | $32.76 | 45402 |
| 2022-02-04 | 33.20 | $32.84 | 37200 |
| 2022-02-03 | 33.24 | $33.04 | 35716 |
| 2022-02-02 | 33.26 | $33.17 | 133232 |
| 2022-02-01 | 33.27 | $32.56 | 85400 |
| 2022-01-31 | 33.35 | $32.56 | 86216 |
| 2022-01-28 | 33.43 | $32.31 | 70000 |
| 2022-01-27 | 33.55 | $31.81 | 61000 |
| 2022-01-26 | 33.73 | $31.67 | 90500 |
| 2022-01-25 | 33.95 | $32.38 | 109522 |
| 2022-01-24 | 34.12 | $32.46 | 43100 |
| 2022-01-21 | 34.29 | $32.84 | 68000 |
| 2022-01-20 | 34.44 | $33.43 | 43400 |
| 2022-01-19 | 34.55 | $33.90 | 145800 |
| 2022-01-18 | 34.62 | $34.31 | 41301 |
| 2022-01-14 | 34.65 | $34.73 | 16800 |
| 2022-01-13 | 34.64 | $35.28 | 17418 |
| 2022-01-12 | 34.58 | $35.52 | 29114 |
| 2022-01-11 | 34.48 | $35.42 | 31506 |
| 2022-01-10 | 34.38 | $34.68 | 25800 |
| 2022-01-07 | 34.35 | $34.75 | 24000 |
| 2022-01-06 | 34.30 | $34.61 | 25443 |
| 2022-01-05 | 34.27 | $34.69 | 36100 |
| 2022-01-04 | 34.23 | $34.47 | 21449 |
| 2022-01-03 | 34.20 | $34.61 | 29341 |
| 2021-12-31 | 34.16 | $34.40 | 17000 |
| 2021-12-30 | 34.14 | $34.53 | 19228 |
| 2021-12-29 | 34.09 | $34.64 | 18914 |
| 2021-12-28 | 34.04 | $34.32 | 39936 |
| 2021-12-27 | 34.01 | $34.09 | 15900 |
| 2021-12-23 | 34.00 | $34.09 | 30700 |
| 2021-12-22 | 33.99 | $33.90 | 153100 |
| 2021-12-21 | 34.00 | $34.13 | 79924 |
| 2021-12-20 | 33.98 | $34.25 | 22424 |
| 2021-12-17 | 33.95 | $33.73 | 53800 |
| 2021-12-16 | 33.98 | $33.88 | 88109 |
| 2021-12-15 | 33.99 | $33.96 | 29900 |
| 2021-12-14 | 33.99 | $33.99 | 180002 |
| 2021-12-13 | 33.99 | $34.51 | 19800 |
| 2021-12-10 | 33.94 | $34.38 | 26732 |
| 2021-12-09 | 33.89 | $34.02 | 16900 |
| 2021-12-08 | 33.88 | $34.07 | 96829 |
| 2021-12-07 | 33.86 | $34.25 | 50237 |
| 2021-12-06 | 33.82 | $33.79 | 47300 |
| 2021-12-03 | 33.82 | $33.60 | 23610 |
| 2021-12-02 | 33.84 | $33.94 | 49500 |
| 2021-12-01 | 33.83 | $33.35 | 46301 |
| 2021-11-30 | 33.88 | $33.72 | 65800 |
| 2021-11-29 | 33.90 | $34.21 | 42234 |
| 2021-11-26 | 33.86 | $34.27 | 10037 |
| 2021-11-24 | 33.82 | $34.28 | 42300 |
| 2021-11-23 | 33.77 | $34.78 | 24400 |
| 2021-11-22 | 33.67 | $34.60 | 32100 |
| 2021-11-19 | 33.57 | $34.03 | 28910 |
| 2021-11-18 | 33.52 | $34.25 | 22618 |
| 2021-11-17 | 33.44 | $33.66 | 79400 |
| 2021-11-16 | 33.42 | $33.82 | 33800 |
| 2021-11-15 | 33.38 | $35.09 | 41442 |
| 2021-11-12 | 33.20 | $34.07 | 33700 |
| 2021-11-11 | 33.11 | $33.36 | 54109 |
| 2021-11-10 | 33.08 | $34.00 | 37200 |
| 2021-11-09 | 32.99 | $32.98 | 40900 |
| 2021-11-08 | 32.99 | $32.68 | 23800 |
| 2021-11-05 | 33.02 | $33.12 | 32905 |
| 2021-11-04 | 33.01 | $33.50 | 21800 |
| 2021-11-03 | 32.96 | $33.77 | 20700 |
| 2021-11-02 | 32.87 | $33.02 | 70500 |
| 2021-11-01 | 32.85 | $33.17 | 36500 |
| 2021-10-29 | 32.82 | $32.55 | 69000 |
| 2021-10-28 | 32.85 | $32.84 | 17900 |
| 2021-10-27 | 32.85 | $32.84 | 36709 |
| 2021-10-26 | 32.85 | $32.89 | 120000 |
| 2021-10-25 | 32.85 | $32.96 | 70016 |
| 2021-10-22 | 32.83 | $32.63 | 24529 |
| 2021-10-21 | 32.86 | $32.60 | 47940 |
| 2021-10-20 | 32.88 | $32.30 | 39300 |
| 2021-10-19 | 32.94 | $32.07 | 20417 |
| 2021-10-18 | 33.04 | $32.25 | 29621 |
| 2021-10-15 | 33.12 | $32.45 | 30900 |
| 2021-10-14 | 33.19 | $32.32 | 39718 |
| 2021-10-13 | 33.28 | $32.04 | 92500 |
| 2021-10-12 | 33.41 | $32.61 | 29848 |
| 2021-10-11 | 33.50 | $33.34 | 26800 |
| 2021-10-08 | 33.51 | $33.62 | 23622 |
| 2021-10-07 | 33.50 | $33.77 | 39100 |
| 2021-10-06 | 33.47 | $33.55 | 39440 |
| 2021-10-05 | 33.47 | $34.09 | 41700 |
| 2021-10-04 | 33.40 | $33.55 | 32200 |
| 2021-10-01 | 33.38 | $33.30 | 34600 |
| 2021-09-30 | 33.39 | $33.26 | 37200 |
| 2021-09-29 | 33.41 | $33.65 | 260831 |
| 2021-09-28 | 33.38 | $33.35 | 27836 |
| 2021-09-27 | 33.38 | $33.47 | 22400 |
| 2021-09-24 | 33.37 | $33.79 | 25101 |
| 2021-09-23 | 33.33 | $33.82 | 22804 |
| 2021-09-22 | 33.28 | $33.54 | 79431 |
| 2021-09-21 | 33.25 | $33.46 | 33000 |
| 2021-09-20 | 33.23 | $33.00 | 16000 |
| 2021-09-17 | 33.25 | $33.23 | 23314 |
| 2021-09-16 | 33.26 | $33.38 | 15934 |
| 2021-09-15 | 33.24 | $33.52 | 30200 |
| 2021-09-14 | 33.21 | $33.15 | 37400 |
| 2021-09-13 | 33.22 | $33.10 | 26427 |
| 2021-09-10 | 33.23 | $32.92 | 42000 |
| 2021-09-09 | 33.27 | $33.40 | 46723 |
| 2021-09-08 | 33.25 | $33.65 | 29300 |
| 2021-09-07 | 33.21 | $33.37 | 11700 |
| 2021-09-03 | 33.20 | $33.66 | 16303 |
| 2021-09-02 | 33.15 | $33.75 | 32600 |
| 2021-09-01 | 33.08 | $33.63 | 54900 |
| 2021-08-31 | 33.02 | $33.87 | 185201 |
| 2021-08-30 | 32.94 | $34.02 | 22743 |
| 2021-08-27 | 32.82 | $33.88 | 98516 |
| 2021-08-26 | 32.71 | $33.76 | 191335 |
| 2021-08-25 | 32.60 | $33.89 | 77704 |
| 2021-08-24 | 32.46 | $33.87 | 92000 |
| 2021-08-23 | 32.32 | $34.10 | 30000 |
| 2021-08-20 | 32.13 | $33.90 | 23734 |
| 2021-08-19 | 31.94 | $33.49 | 27607 |
| 2021-08-18 | 31.78 | $33.18 | 41230 |
| 2021-08-17 | 31.63 | $33.13 | 38427 |
| 2021-08-16 | 31.47 | $32.82 | 375324 |
| 2021-08-13 | 31.33 | $32.77 | 16600 |
| 2021-08-12 | 31.18 | $33.09 | 32800 |
| 2021-08-11 | 30.98 | $32.64 | 20026 |
| 2021-08-10 | 30.80 | $31.53 | 55938 |
| 2021-08-09 | 30.73 | $31.42 | 43100 |
| 2021-08-06 | 30.66 | $31.11 | 40800 |
| 2021-08-05 | 30.61 | $31.20 | 15400 |
| 2021-08-04 | 30.55 | $31.24 | 50000 |
| 2021-08-03 | 30.47 | $31.59 | 33200 |
| 2021-08-02 | 30.35 | $31.11 | 137524 |
| 2021-07-30 | 30.28 | $31.10 | 31607 |
| 2021-07-29 | 30.19 | $30.93 | 29834 |
| 2021-07-28 | 30.11 | $30.45 | 29400 |
| 2021-07-27 | 30.07 | $30.45 | 17327 |
| 2021-07-26 | 30.04 | $30.57 | 24800 |
| 2021-07-23 | 29.98 | $30.42 | 40700 |
| 2021-07-22 | 29.93 | $30.11 | 106426 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
40.87
2026-07-20
Close Price
$41.15
Vol: 7947
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
25.81
Average
34.10
Maximum
48.46
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 40.87 | $41.15 | 7947 |
| 2026-07-17 | 40.81 | $41.22 | 96344 |
| 2026-07-16 | 40.74 | $41.14 | 93304 |
| 2026-07-15 | 40.68 | $40.95 | 79400 |
| 2026-07-14 | 40.64 | $41.19 | 164000 |
| 2026-07-13 | 40.58 | $40.51 | 498434 |
| 2026-07-10 | 40.60 | $40.80 | 886400 |
| 2026-07-09 | 40.59 | $40.70 | 75400 |
| 2026-07-08 | 40.59 | $41.03 | 269042 |
| 2026-07-07 | 40.57 | $41.46 | 104600 |
| 2026-07-06 | 40.49 | $40.67 | 73500 |
| 2026-07-02 | 40.50 | $41.51 | 65000 |
| 2026-07-01 | 40.42 | $40.12 | 899420 |
| 2026-06-30 | 40.48 | $40.26 | 201100 |
| 2026-06-29 | 40.53 | $40.32 | 110600 |
| 2026-06-26 | 40.58 | $40.18 | 112520 |
| 2026-06-25 | 40.65 | $39.97 | 81000 |
| 2026-06-24 | 40.76 | $39.99 | 92800 |
| 2026-06-23 | 40.87 | $39.61 | 113100 |
| 2026-06-22 | 41.04 | $39.03 | 175400 |
| 2026-06-18 | 41.28 | $39.73 | 72600 |
| 2026-06-17 | 41.48 | $40.42 | 62326 |
| 2026-06-16 | 41.62 | $41.86 | 47100 |
| 2026-06-15 | 41.64 | $41.76 | 90744 |
| 2026-06-12 | 41.68 | $42.14 | 85747 |
| 2026-06-11 | 41.68 | $41.91 | 174600 |
| 2026-06-10 | 41.70 | $41.48 | 799500 |
| 2026-06-09 | 41.78 | $41.20 | 84400 |
| 2026-06-08 | 41.89 | $40.86 | 83143 |
| 2026-06-05 | 42.05 | $41.38 | 69000 |
| 2026-06-04 | 42.17 | $40.84 | 80500 |
| 2026-06-03 | 42.36 | $40.74 | 71300 |
| 2026-06-02 | 42.59 | $40.52 | 176300 |
| 2026-06-01 | 42.86 | $41.22 | 214600 |
| 2026-05-29 | 43.09 | $42.12 | 81900 |
| 2026-05-28 | 43.26 | $42.40 | 75922 |
| 2026-05-27 | 43.42 | $42.79 | 93300 |
| 2026-05-26 | 43.57 | $42.13 | 65600 |
| 2026-05-22 | 43.81 | $42.67 | 50800 |
| 2026-05-21 | 44.02 | $43.34 | 60400 |
| 2026-05-20 | 44.19 | $43.80 | 43648 |
| 2026-05-19 | 44.35 | $44.08 | 75600 |
| 2026-05-18 | 44.49 | $44.00 | 76221 |
| 2026-05-15 | 44.67 | $42.68 | 113100 |
| 2026-05-14 | 45.00 | $42.64 | 78935 |
| 2026-05-13 | 45.36 | $42.78 | 182449 |
| 2026-05-12 | 45.74 | $43.10 | 89634 |
| 2026-05-11 | 46.10 | $43.35 | 187200 |
| 2026-05-08 | 46.47 | $43.75 | 142233 |
| 2026-05-07 | 46.83 | $43.96 | 164600 |
| 2026-05-06 | 47.19 | $45.11 | 79107 |
| 2026-05-05 | 47.46 | $45.77 | 67704 |
| 2026-05-04 | 47.69 | $45.56 | 102400 |
| 2026-05-01 | 47.94 | $46.97 | 68313 |
| 2026-04-30 | 48.07 | $47.21 | 93500 |
| 2026-04-29 | 48.18 | $46.40 | 57800 |
| 2026-04-28 | 48.36 | $47.53 | 37300 |
| 2026-04-27 | 48.43 | $47.83 | 41400 |
| 2026-04-24 | 48.46 | $48.35 | 27900 |
| 2026-04-23 | 48.44 | $48.29 | 79428 |
| 2026-04-22 | 48.41 | $48.74 | 25300 |
| 2026-04-21 | 48.32 | $48.62 | 37300 |
| 2026-04-20 | 48.24 | $48.56 | 29500 |
| 2026-04-17 | 48.16 | $48.44 | 72500 |
| 2026-04-16 | 48.09 | $48.25 | 38616 |
| 2026-04-15 | 48.03 | $48.19 | 653532 |
| 2026-04-14 | 47.98 | $48.33 | 25827 |
| 2026-04-13 | 47.92 | $48.70 | 105019 |
| 2026-04-10 | 47.82 | $48.86 | 65244 |
| 2026-04-09 | 47.70 | $49.81 | 182400 |
| 2026-04-08 | 47.48 | $49.04 | 34200 |
| 2026-04-07 | 47.33 | $48.35 | 72208 |
| 2026-04-06 | 47.24 | $48.30 | 31100 |
| 2026-04-02 | 47.15 | $48.27 | 47336 |
| 2026-04-01 | 47.07 | $47.66 | 54400 |
| 2026-03-31 | 47.04 | $46.57 | 50304 |
| 2026-03-30 | 47.12 | $46.38 | 70100 |
| 2026-03-27 | 47.23 | $45.74 | 54071 |
| 2026-03-26 | 47.41 | $46.03 | 63300 |
| 2026-03-25 | 47.58 | $46.68 | 58837 |
| 2026-03-24 | 47.70 | $46.75 | 61700 |
| 2026-03-23 | 47.82 | $46.72 | 65700 |
| 2026-03-20 | 47.95 | $47.02 | 137700 |
| 2026-03-19 | 48.06 | $47.73 | 179100 |
| 2026-03-18 | 48.09 | $47.68 | 32322 |
| 2026-03-17 | 48.12 | $48.95 | 35700 |
| 2026-03-16 | 48.02 | $48.75 | 51748 |
| 2026-03-13 | 47.94 | $48.09 | 151800 |
| 2026-03-12 | 47.91 | $47.76 | 60444 |
| 2026-03-11 | 47.90 | $47.40 | 92943 |
| 2026-03-10 | 47.90 | $47.76 | 61400 |
| 2026-03-09 | 47.83 | $48.03 | 63100 |
| 2026-03-06 | 47.70 | $47.74 | 47000 |
| 2026-03-05 | 47.57 | $47.44 | 71207 |
| 2026-03-04 | 47.44 | $48.31 | 49800 |
| 2026-03-03 | 47.18 | $47.45 | 92500 |
| 2026-03-02 | 46.97 | $48.29 | 61100 |
| 2026-02-27 | 46.64 | $49.29 | 90800 |
| 2026-02-26 | 46.16 | $48.40 | 41400 |
| 2026-02-25 | 45.72 | $48.54 | 35100 |
| 2026-02-24 | 45.22 | $48.73 | 209533 |
| 2026-02-23 | 44.66 | $48.70 | 655031 |
| 2026-02-20 | 44.06 | $47.29 | 916900 |
| 2026-02-19 | 43.54 | $47.06 | 144422 |
| 2026-02-18 | 43.01 | $46.40 | 124128 |
| 2026-02-17 | 42.51 | $46.89 | 36900 |
| 2026-02-13 | 41.92 | $47.13 | 86419 |
| 2026-02-12 | 41.27 | $46.83 | 121000 |
| 2026-02-11 | 40.62 | $46.00 | 92305 |
| 2026-02-10 | 40.01 | $41.16 | 103903 |
| 2026-02-09 | 39.86 | $41.08 | 67825 |
| 2026-02-06 | 39.70 | $41.29 | 39300 |
| 2026-02-05 | 39.52 | $41.12 | 67000 |
| 2026-02-04 | 39.34 | $41.04 | 53600 |
| 2026-02-03 | 39.17 | $39.98 | 46400 |
| 2026-02-02 | 39.10 | $39.51 | 81100 |
| 2026-01-30 | 39.08 | $39.20 | 99300 |
| 2026-01-29 | 39.09 | $39.25 | 77000 |
| 2026-01-28 | 39.12 | $38.62 | 90500 |
| 2026-01-27 | 39.21 | $38.92 | 84420 |
| 2026-01-26 | 39.28 | $39.05 | 64046 |
| 2026-01-23 | 39.35 | $38.96 | 51700 |
| 2026-01-22 | 39.43 | $38.54 | 121005 |
| 2026-01-21 | 39.57 | $38.55 | 95400 |
| 2026-01-20 | 39.71 | $38.71 | 96200 |
| 2026-01-16 | 39.85 | $39.33 | 61300 |
| 2026-01-15 | 39.94 | $39.62 | 88000 |
| 2026-01-14 | 40.00 | $39.69 | 98300 |
| 2026-01-13 | 40.07 | $39.14 | 57600 |
| 2026-01-12 | 40.19 | $39.25 | 73900 |
| 2026-01-09 | 40.31 | $39.11 | 68100 |
| 2026-01-08 | 40.45 | $39.32 | 48600 |
| 2026-01-07 | 40.57 | $39.57 | 50100 |
| 2026-01-06 | 40.68 | $40.13 | 36103 |
| 2026-01-05 | 40.73 | $40.28 | 45534 |
| 2026-01-02 | 40.77 | $40.78 | 52000 |
| 2025-12-31 | 40.77 | $40.83 | 24500 |
| 2025-12-30 | 40.76 | $41.04 | 30548 |
| 2025-12-29 | 40.74 | $40.82 | 69426 |
| 2025-12-26 | 40.74 | $40.95 | 27221 |
| 2025-12-24 | 40.72 | $40.74 | 16031 |
| 2025-12-23 | 40.73 | $40.59 | 46248 |
| 2025-12-22 | 40.76 | $40.71 | 44236 |
| 2025-12-19 | 40.77 | $40.66 | 35336 |
| 2025-12-18 | 40.78 | $40.85 | 44400 |
| 2025-12-17 | 40.78 | $40.70 | 29500 |
| 2025-12-16 | 40.78 | $40.77 | 43500 |
| 2025-12-15 | 40.79 | $40.81 | 46927 |
| 2025-12-12 | 40.80 | $40.70 | 59517 |
| 2025-12-11 | 40.82 | $40.94 | 46941 |
| 2025-12-10 | 40.83 | $40.26 | 39100 |
| 2025-12-09 | 40.91 | $40.43 | 47600 |
| 2025-12-08 | 40.98 | $40.50 | 38900 |
| 2025-12-05 | 41.05 | $40.59 | 37227 |
| 2025-12-04 | 41.11 | $40.41 | 26521 |
| 2025-12-03 | 41.20 | $41.20 | 37800 |
| 2025-12-02 | 41.20 | $41.56 | 34500 |
| 2025-12-01 | 41.17 | $41.54 | 101100 |
| 2025-11-28 | 41.14 | $41.39 | 18300 |
| 2025-11-26 | 41.13 | $41.16 | 28100 |
| 2025-11-25 | 41.13 | $41.08 | 40223 |
| 2025-11-24 | 41.15 | $40.52 | 42523 |
| 2025-11-21 | 41.24 | $40.60 | 42900 |
| 2025-11-20 | 41.32 | $40.16 | 54241 |
| 2025-11-19 | 41.47 | $40.08 | 45300 |
| 2025-11-18 | 41.63 | $41.17 | 78934 |
| 2025-11-17 | 41.69 | $41.53 | 41621 |
| 2025-11-14 | 41.73 | $42.00 | 58243 |
| 2025-11-13 | 41.73 | $42.25 | 41648 |
| 2025-11-12 | 41.71 | $41.84 | 34430 |
| 2025-11-11 | 41.72 | $41.94 | 105221 |
| 2025-11-10 | 41.73 | $41.61 | 40913 |
| 2025-11-07 | 41.77 | $41.58 | 110100 |
| 2025-11-06 | 41.81 | $41.58 | 53530 |
| 2025-11-05 | 41.84 | $41.29 | 51720 |
| 2025-11-04 | 41.90 | $40.80 | 88800 |
| 2025-11-03 | 42.00 | $40.73 | 65533 |
| 2025-10-31 | 42.11 | $40.93 | 44008 |
| 2025-10-30 | 42.20 | $41.36 | 39816 |
| 2025-10-29 | 42.24 | $41.66 | 22302 |
| 2025-10-28 | 42.25 | $42.26 | 29121 |
| 2025-10-27 | 42.19 | $42.71 | 39407 |
| 2025-10-24 | 42.07 | $42.77 | 71228 |
| 2025-10-23 | 41.94 | $42.72 | 33546 |
| 2025-10-22 | 41.79 | $43.05 | 50325 |
| 2025-10-21 | 41.59 | $42.71 | 44220 |
| 2025-10-20 | 41.42 | $42.79 | 22800 |
| 2025-10-17 | 41.22 | $43.23 | 57735 |
| 2025-10-16 | 40.97 | $42.53 | 34400 |
| 2025-10-15 | 40.76 | $41.89 | 50215 |
| 2025-10-14 | 40.61 | $41.74 | 174647 |
| 2025-10-13 | 40.47 | $41.60 | 37200 |
| 2025-10-10 | 40.33 | $41.38 | 154333 |
| 2025-10-09 | 40.20 | $40.76 | 58024 |
| 2025-10-08 | 40.13 | $40.63 | 45000 |
| 2025-10-07 | 40.08 | $40.27 | 32809 |
| 2025-10-06 | 40.06 | $40.65 | 47918 |
| 2025-10-03 | 40.00 | $40.31 | 34100 |
| 2025-10-02 | 39.97 | $40.27 | 26319 |
| 2025-10-01 | 39.95 | $40.11 | 35600 |
| 2025-09-30 | 39.95 | $40.54 | 48700 |
| 2025-09-29 | 39.90 | $40.01 | 41443 |
| 2025-09-26 | 39.89 | $39.80 | 46300 |
| 2025-09-25 | 39.91 | $39.26 | 49834 |
| 2025-09-24 | 39.99 | $39.58 | 34800 |
| 2025-09-23 | 40.04 | $40.07 | 44900 |
| 2025-09-22 | 40.04 | $39.73 | 52100 |
| 2025-09-19 | 40.08 | $39.71 | 36838 |
| 2025-09-18 | 40.13 | $39.64 | 37007 |
| 2025-09-17 | 40.19 | $39.86 | 51800 |
| 2025-09-16 | 40.24 | $39.92 | 34600 |
| 2025-09-15 | 40.28 | $40.09 | 50800 |
| 2025-09-12 | 40.31 | $40.30 | 34615 |
| 2025-09-11 | 40.32 | $40.44 | 55100 |
| 2025-09-10 | 40.32 | $40.12 | 42707 |
| 2025-09-09 | 40.35 | $40.47 | 23800 |
| 2025-09-08 | 40.34 | $40.63 | 31800 |
| 2025-09-05 | 40.32 | $40.65 | 22200 |
| 2025-09-04 | 40.31 | $40.19 | 24600 |
| 2025-09-03 | 40.33 | $39.87 | 30840 |
| 2025-09-02 | 40.39 | $39.47 | 45000 |
| 2025-08-29 | 40.49 | $40.05 | 30315 |
| 2025-08-28 | 40.53 | $39.93 | 46007 |
| 2025-08-27 | 40.57 | $40.05 | 130300 |
| 2025-08-26 | 40.61 | $40.54 | 24719 |
| 2025-08-25 | 40.59 | $40.35 | 52000 |
| 2025-08-22 | 40.59 | $40.92 | 52100 |
| 2025-08-21 | 40.54 | $41.23 | 29330 |
| 2025-08-20 | 40.45 | $41.18 | 449919 |
| 2025-08-19 | 40.37 | $40.77 | 32630 |
| 2025-08-18 | 40.33 | $40.24 | 51000 |
| 2025-08-15 | 40.34 | $40.39 | 45915 |
| 2025-08-14 | 40.34 | $40.39 | 43036 |
| 2025-08-13 | 40.34 | $40.42 | 27614 |
| 2025-08-12 | 40.34 | $40.74 | 23400 |
| 2025-08-11 | 40.31 | $40.58 | 37035 |
| 2025-08-08 | 40.30 | $40.91 | 48000 |
| 2025-08-07 | 40.25 | $40.96 | 54800 |
| 2025-08-06 | 40.21 | $40.36 | 33321 |
| 2025-08-05 | 40.22 | $39.82 | 40000 |
| 2025-08-04 | 40.29 | $40.01 | 48200 |
| 2025-08-01 | 40.36 | $39.47 | 48400 |
| 2025-07-31 | 40.48 | $39.45 | 67100 |
| 2025-07-30 | 40.62 | $39.43 | 35340 |
| 2025-07-29 | 40.77 | $39.99 | 67800 |
| 2025-07-28 | 40.88 | $39.85 | 53300 |
| 2025-07-25 | 41.01 | $40.80 | 33646 |
| 2025-07-24 | 41.05 | $40.85 | 54000 |
| 2025-07-23 | 41.09 | $40.91 | 36438 |
| 2025-07-22 | 41.13 | $40.68 | 37300 |
| 2025-07-21 | 41.20 | $40.87 | 24900 |
| 2025-07-18 | 41.25 | $40.95 | 26716 |
| 2025-07-17 | 41.29 | $40.94 | 36810 |
| 2025-07-16 | 41.33 | $40.96 | 43500 |
| 2025-07-15 | 41.37 | $40.61 | 85323 |
| 2025-07-14 | 41.45 | $41.24 | 54115 |
| 2025-07-11 | 41.47 | $40.94 | 63014 |
| 2025-07-10 | 41.51 | $41.30 | 58416 |
| 2025-07-09 | 41.53 | $41.25 | 46739 |
| 2025-07-08 | 41.55 | $40.99 | 46826 |
| 2025-07-07 | 41.59 | $42.01 | 33647 |
| 2025-07-03 | 41.54 | $41.89 | 23700 |
| 2025-07-02 | 41.50 | $41.77 | 24500 |
| 2025-07-01 | 41.46 | $42.11 | 28100 |
| 2025-06-30 | 41.40 | $41.73 | 25200 |
| 2025-06-27 | 41.37 | $41.43 | 23438 |
| 2025-06-26 | 41.38 | $41.18 | 27545 |
| 2025-06-25 | 41.41 | $41.26 | 51803 |
| 2025-06-24 | 41.44 | $42.27 | 29000 |
| 2025-06-23 | 41.38 | $41.79 | 36910 |
| 2025-06-20 | 41.37 | $41.09 | 34900 |
| 2025-06-18 | 41.43 | $40.82 | 34842 |
| 2025-06-17 | 41.53 | $40.85 | 35700 |
| 2025-06-16 | 41.63 | $41.29 | 26411 |
| 2025-06-13 | 41.68 | $41.24 | 66000 |
| 2025-06-12 | 41.74 | $41.50 | 42900 |
| 2025-06-11 | 41.78 | $41.35 | 29200 |
| 2025-06-10 | 41.82 | $41.38 | 39126 |
| 2025-06-09 | 41.85 | $41.08 | 62900 |
| 2025-06-06 | 41.91 | $41.29 | 46200 |
| 2025-06-05 | 41.96 | $41.30 | 64400 |
| 2025-06-04 | 42.00 | $41.76 | 273928 |
| 2025-06-03 | 42.00 | $41.70 | 89700 |
| 2025-06-02 | 42.00 | $42.38 | 139000 |
| 2025-05-30 | 41.93 | $42.22 | 91400 |
| 2025-05-29 | 41.88 | $41.95 | 25000 |
| 2025-05-28 | 41.84 | $42.02 | 37820 |
| 2025-05-27 | 41.79 | $42.70 | 51100 |
| 2025-05-23 | 41.66 | $42.67 | 153939 |
| 2025-05-22 | 41.53 | $42.66 | 198522 |
| 2025-05-21 | 41.39 | $42.67 | 79822 |
| 2025-05-20 | 41.24 | $42.66 | 50102 |
| 2025-05-19 | 41.08 | $41.95 | 78446 |
| 2025-05-16 | 40.97 | $41.39 | 51000 |
| 2025-05-15 | 40.91 | $41.08 | 214600 |
| 2025-05-14 | 40.87 | $40.46 | 50700 |
| 2025-05-13 | 40.88 | $40.36 | 54911 |
| 2025-05-12 | 40.89 | $40.25 | 76800 |
| 2025-05-09 | 40.90 | $41.39 | 42300 |
| 2025-05-08 | 40.78 | $40.92 | 36300 |
| 2025-05-07 | 40.69 | $42.33 | 63900 |
| 2025-05-06 | 40.44 | $41.50 | 115045 |
| 2025-05-05 | 40.23 | $41.06 | 116800 |
| 2025-05-02 | 40.06 | $40.85 | 21433 |
| 2025-05-01 | 39.89 | $41.01 | 26000 |
| 2025-04-30 | 39.69 | $41.02 | 43942 |
| 2025-04-29 | 39.47 | $40.77 | 31100 |
| 2025-04-28 | 39.26 | $40.79 | 31200 |
| 2025-04-25 | 39.03 | $40.60 | 41600 |
| 2025-04-24 | 38.79 | $40.77 | 46700 |
| 2025-04-23 | 38.53 | $40.50 | 43300 |
| 2025-04-22 | 38.27 | $40.69 | 96510 |
| 2025-04-21 | 37.98 | $39.47 | 72400 |
| 2025-04-17 | 37.78 | $39.34 | 278700 |
| 2025-04-16 | 37.59 | $38.76 | 444100 |
| 2025-04-15 | 37.45 | $38.56 | 58631 |
| 2025-04-14 | 37.32 | $38.28 | 31948 |
| 2025-04-11 | 37.21 | $38.37 | 75900 |
| 2025-04-10 | 37.09 | $37.57 | 72811 |
| 2025-04-09 | 37.04 | $37.15 | 61537 |
| 2025-04-08 | 37.02 | $36.12 | 90634 |
| 2025-04-07 | 37.11 | $35.81 | 76800 |
| 2025-04-04 | 37.24 | $37.48 | 52214 |
| 2025-04-03 | 37.20 | $38.57 | 41700 |
| 2025-04-02 | 37.05 | $37.40 | 31600 |
| 2025-04-01 | 37.01 | $37.32 | 33600 |
| 2025-03-31 | 36.97 | $37.38 | 59021 |
| 2025-03-28 | 36.92 | $37.27 | 110111 |
| 2025-03-27 | 36.86 | $36.72 | 26537 |
| 2025-03-26 | 36.86 | $36.73 | 53500 |
| 2025-03-25 | 36.84 | $36.88 | 34600 |
| 2025-03-24 | 36.82 | $36.63 | 30400 |
| 2025-03-21 | 36.81 | $36.86 | 45209 |
| 2025-03-20 | 36.77 | $37.03 | 49900 |
| 2025-03-19 | 36.70 | $36.97 | 31845 |
| 2025-03-18 | 36.63 | $37.28 | 40888 |
| 2025-03-17 | 36.53 | $37.32 | 38200 |
| 2025-03-14 | 36.41 | $36.75 | 62900 |
| 2025-03-13 | 36.34 | $37.00 | 82900 |
| 2025-03-12 | 36.25 | $36.79 | 1.1M |
| 2025-03-11 | 36.17 | $36.88 | 617100 |
| 2025-03-10 | 36.08 | $37.46 | 297812 |
| 2025-03-07 | 35.93 | $36.99 | 71700 |
| 2025-03-06 | 35.82 | $36.28 | 127900 |
| 2025-03-05 | 35.78 | $36.43 | 34000 |
| 2025-03-04 | 35.72 | $36.54 | 208700 |
| 2025-03-03 | 35.65 | $35.50 | 44500 |
| 2025-02-28 | 35.67 | $35.22 | 42900 |
| 2025-02-27 | 35.73 | $35.27 | 30900 |
| 2025-02-26 | 35.78 | $35.89 | 222521 |
| 2025-02-25 | 35.77 | $36.50 | 56600 |
| 2025-02-24 | 35.70 | $35.41 | 35300 |
| 2025-02-21 | 35.73 | $35.29 | 24000 |
| 2025-02-20 | 35.77 | $35.19 | 60500 |
| 2025-02-19 | 35.82 | $35.23 | 69704 |
| 2025-02-18 | 35.87 | $35.50 | 401607 |
| 2025-02-14 | 35.89 | $35.77 | 65218 |
| 2025-02-13 | 35.88 | $36.00 | 43600 |
| 2025-02-12 | 35.84 | $35.02 | 37404 |
| 2025-02-11 | 35.88 | $36.95 | 122900 |
| 2025-02-10 | 35.72 | $36.38 | 36700 |
| 2025-02-07 | 35.60 | $36.25 | 40600 |
| 2025-02-06 | 35.48 | $36.36 | 754632 |
| 2025-02-05 | 35.34 | $36.32 | 629200 |
| 2025-02-04 | 35.18 | $36.20 | 136500 |
| 2025-02-03 | 35.02 | $35.16 | 76022 |
| 2025-01-31 | 34.94 | $35.31 | 39214 |
| 2025-01-30 | 34.84 | $35.70 | 47500 |
| 2025-01-29 | 34.68 | $35.64 | 79504 |
| 2025-01-28 | 34.52 | $35.64 | 51344 |
| 2025-01-27 | 34.34 | $35.57 | 85524 |
| 2025-01-24 | 34.16 | $35.02 | 46100 |
| 2025-01-23 | 34.01 | $35.37 | 605841 |
| 2025-01-22 | 33.82 | $35.19 | 58300 |
| 2025-01-21 | 33.63 | $35.79 | 68435 |
| 2025-01-17 | 33.37 | $34.88 | 53310 |
| 2025-01-16 | 33.20 | $34.41 | 374022 |
| 2025-01-15 | 33.06 | $34.01 | 227149 |
| 2025-01-14 | 32.96 | $33.44 | 66100 |
| 2025-01-13 | 32.91 | $33.03 | 58700 |
| 2025-01-10 | 32.91 | $33.19 | 87900 |
| 2025-01-08 | 32.89 | $33.35 | 49200 |
| 2025-01-07 | 32.86 | $33.44 | 111136 |
| 2025-01-06 | 32.83 | $32.84 | 217242 |
| 2025-01-03 | 32.86 | $33.04 | 190249 |
| 2025-01-02 | 32.89 | $32.56 | 71323 |
| 2024-12-31 | 32.96 | $32.59 | 42200 |
| 2024-12-30 | 33.05 | $32.46 | 75600 |
| 2024-12-27 | 33.15 | $32.75 | 216800 |
| 2024-12-26 | 33.24 | $32.54 | 60500 |
| 2024-12-24 | 33.35 | $32.50 | 33900 |
| 2024-12-23 | 33.48 | $32.48 | 99335 |
| 2024-12-20 | 33.62 | $32.62 | 116600 |
| 2024-12-19 | 33.75 | $32.57 | 83100 |
| 2024-12-18 | 33.89 | $32.65 | 48700 |
| 2024-12-17 | 34.04 | $33.44 | 57400 |
| 2024-12-16 | 34.12 | $33.64 | 71320 |
| 2024-12-13 | 34.17 | $33.90 | 73100 |
| 2024-12-12 | 34.21 | $33.67 | 59000 |
| 2024-12-11 | 34.26 | $33.57 | 76934 |
| 2024-12-10 | 34.33 | $33.94 | 38300 |
| 2024-12-09 | 34.37 | $33.84 | 34407 |
| 2024-12-06 | 34.43 | $34.21 | 67500 |
| 2024-12-05 | 34.45 | $35.11 | 93701 |
| 2024-12-04 | 34.38 | $34.49 | 67437 |
| 2024-12-03 | 34.36 | $34.48 | 79920 |
| 2024-12-02 | 34.35 | $34.36 | 50847 |
| 2024-11-29 | 34.33 | $34.56 | 20500 |
| 2024-11-27 | 34.30 | $34.67 | 39500 |
| 2024-11-26 | 34.24 | $34.12 | 48400 |
| 2024-11-25 | 34.23 | $34.42 | 49704 |
| 2024-11-22 | 34.19 | $34.31 | 49300 |
| 2024-11-21 | 34.15 | $33.86 | 196544 |
| 2024-11-20 | 34.16 | $34.49 | 127234 |
| 2024-11-19 | 34.09 | $34.63 | 99600 |
| 2024-11-18 | 34.01 | $34.45 | 67800 |
| 2024-11-15 | 33.93 | $33.85 | 58700 |
| 2024-11-14 | 33.91 | $33.98 | 48000 |
| 2024-11-13 | 33.87 | $34.10 | 74300 |
| 2024-11-12 | 33.82 | $34.21 | 134145 |
| 2024-11-11 | 33.75 | $34.87 | 34800 |
| 2024-11-08 | 33.61 | $34.83 | 113028 |
| 2024-11-07 | 33.47 | $34.63 | 44439 |
| 2024-11-06 | 33.35 | $34.32 | 20900 |
| 2024-11-05 | 33.26 | $33.75 | 55800 |
| 2024-11-04 | 33.22 | $33.47 | 68022 |
| 2024-11-01 | 33.21 | $33.26 | 73400 |
| 2024-10-31 | 33.22 | $32.96 | 127000 |
| 2024-10-30 | 33.26 | $32.97 | 39333 |
| 2024-10-29 | 33.31 | $33.25 | 33036 |
| 2024-10-28 | 33.34 | $33.50 | 67845 |
| 2024-10-25 | 33.35 | $33.18 | 41348 |
| 2024-10-24 | 33.39 | $33.08 | 25900 |
| 2024-10-23 | 33.45 | $32.94 | 50400 |
| 2024-10-22 | 33.54 | $33.05 | 45120 |
| 2024-10-21 | 33.62 | $33.08 | 45400 |
| 2024-10-18 | 33.70 | $33.40 | 55500 |
| 2024-10-17 | 33.76 | $33.10 | 64227 |
| 2024-10-16 | 33.85 | $33.05 | 713712 |
| 2024-10-15 | 33.95 | $33.35 | 573911 |
| 2024-10-14 | 34.03 | $32.83 | 84300 |
| 2024-10-11 | 34.16 | $34.13 | 334517 |
| 2024-10-10 | 34.17 | $34.01 | 37500 |
| 2024-10-09 | 34.20 | $34.11 | 48900 |
| 2024-10-08 | 34.21 | $33.99 | 40300 |
| 2024-10-07 | 34.24 | $33.82 | 43100 |
| 2024-10-04 | 34.28 | $33.66 | 20221 |
| 2024-10-03 | 34.35 | $33.89 | 19131 |
| 2024-10-02 | 34.39 | $34.11 | 17723 |
| 2024-10-01 | 34.42 | $34.60 | 81700 |
| 2024-09-30 | 34.39 | $34.55 | 22200 |
| 2024-09-27 | 34.37 | $34.59 | 27800 |
| 2024-09-26 | 34.35 | $34.49 | 73802 |
| 2024-09-25 | 34.33 | $34.63 | 32800 |
| 2024-09-24 | 34.30 | $34.69 | 36728 |
| 2024-09-23 | 34.26 | $34.37 | 61639 |
| 2024-09-20 | 34.24 | $33.94 | 26400 |
| 2024-09-19 | 34.26 | $34.01 | 57305 |
| 2024-09-18 | 34.28 | $34.29 | 158738 |
| 2024-09-17 | 34.26 | $34.55 | 28616 |
| 2024-09-16 | 34.22 | $34.46 | 21218 |
| 2024-09-13 | 34.17 | $34.23 | 26400 |
| 2024-09-12 | 34.14 | $34.20 | 22200 |
| 2024-09-11 | 34.11 | $33.97 | 29000 |
| 2024-09-10 | 34.09 | $34.22 | 28919 |
| 2024-09-09 | 34.04 | $34.44 | 34000 |
| 2024-09-06 | 33.97 | $34.33 | 20200 |
| 2024-09-05 | 33.89 | $34.33 | 32608 |
| 2024-09-04 | 33.81 | $34.46 | 31447 |
| 2024-09-03 | 33.71 | $34.59 | 24728 |
| 2024-08-30 | 33.58 | $34.27 | 43500 |
| 2024-08-29 | 33.48 | $34.07 | 19110 |
| 2024-08-28 | 33.38 | $34.14 | 26400 |
| 2024-08-27 | 33.27 | $34.13 | 40900 |
| 2024-08-26 | 33.15 | $33.85 | 13313 |
| 2024-08-23 | 33.05 | $33.74 | 28600 |
| 2024-08-22 | 32.95 | $33.40 | 28005 |
| 2024-08-21 | 32.88 | $33.55 | 27800 |
| 2024-08-20 | 32.79 | $33.36 | 19900 |
| 2024-08-19 | 32.72 | $33.44 | 18307 |
| 2024-08-16 | 32.63 | $33.09 | 24600 |
| 2024-08-15 | 32.56 | $33.06 | 19611 |
| 2024-08-14 | 32.50 | $32.78 | 34700 |
| 2024-08-13 | 32.46 | $32.67 | 72644 |
| 2024-08-12 | 32.43 | $32.35 | 68503 |
| 2024-08-09 | 32.42 | $32.83 | 143000 |
| 2024-08-08 | 32.35 | $33.04 | 52745 |
| 2024-08-07 | 32.26 | $33.23 | 50914 |
| 2024-08-06 | 32.14 | $31.76 | 36219 |
| 2024-08-05 | 32.15 | $32.03 | 32700 |
| 2024-08-02 | 32.14 | $32.73 | 54541 |
| 2024-08-01 | 32.04 | $32.05 | 124600 |
| 2024-07-31 | 32.01 | $32.30 | 66700 |
| 2024-07-30 | 31.93 | $32.37 | 35522 |
| 2024-07-29 | 31.84 | $32.25 | 37545 |
| 2024-07-26 | 31.75 | $32.47 | 58500 |
| 2024-07-25 | 31.63 | $31.96 | 93100 |
| 2024-07-24 | 31.54 | $32.28 | 216140 |
| 2024-07-23 | 31.42 | $32.06 | 118300 |
| 2024-07-22 | 31.30 | $32.63 | 29931 |
| 2024-07-19 | 31.12 | $32.09 | 38549 |
| 2024-07-18 | 30.98 | $32.33 | 54800 |
| 2024-07-17 | 30.81 | $31.82 | 178100 |
| 2024-07-16 | 30.69 | $31.24 | 38101 |
| 2024-07-15 | 30.61 | $31.11 | 113000 |
| 2024-07-12 | 30.54 | $31.44 | 47005 |
| 2024-07-11 | 30.43 | $31.31 | 80800 |
| 2024-07-10 | 30.33 | $31.25 | 40126 |
| 2024-07-09 | 30.23 | $30.60 | 65500 |
| 2024-07-08 | 30.20 | $30.56 | 30600 |
| 2024-07-05 | 30.17 | $30.66 | 36000 |
| 2024-07-03 | 30.13 | $30.40 | 16100 |
| 2024-07-02 | 30.12 | $30.04 | 59430 |
| 2024-07-01 | 30.15 | $30.10 | 74034 |
| 2024-06-28 | 30.17 | $29.59 | 112106 |
| 2024-06-27 | 30.26 | $29.89 | 217945 |
| 2024-06-26 | 30.32 | $29.75 | 48025 |
| 2024-06-25 | 30.40 | $30.17 | 50500 |
| 2024-06-24 | 30.45 | $30.34 | 52300 |
| 2024-06-21 | 30.48 | $30.13 | 41500 |
| 2024-06-20 | 30.55 | $30.13 | 53116 |
| 2024-06-18 | 30.62 | $30.31 | 91800 |
| 2024-06-17 | 30.69 | $30.29 | 40003 |
| 2024-06-14 | 30.77 | $30.14 | 55200 |
| 2024-06-13 | 30.86 | $30.35 | 521600 |
| 2024-06-12 | 30.95 | $30.29 | 267036 |
| 2024-06-11 | 31.05 | $30.51 | 64700 |
| 2024-06-10 | 31.14 | $30.31 | 37700 |
| 2024-06-07 | 31.25 | $30.38 | 44400 |
| 2024-06-06 | 31.37 | $30.77 | 110900 |
| 2024-06-05 | 31.45 | $31.22 | 35417 |
| 2024-06-04 | 31.48 | $31.13 | 400046 |
| 2024-06-03 | 31.51 | $31.18 | 39649 |
| 2024-05-31 | 31.54 | $30.95 | 35439 |
| 2024-05-30 | 31.59 | $31.10 | 35700 |
| 2024-05-29 | 31.62 | $30.88 | 56920 |
| 2024-05-28 | 31.67 | $31.45 | 37202 |
| 2024-05-24 | 31.65 | $31.54 | 27100 |
| 2024-05-23 | 31.63 | $31.50 | 20700 |
| 2024-05-22 | 31.59 | $31.96 | 24300 |
| 2024-05-21 | 31.51 | $32.12 | 40300 |
| 2024-05-20 | 31.40 | $32.08 | 50900 |
| 2024-05-17 | 31.27 | $31.90 | 30400 |
| 2024-05-16 | 31.16 | $31.92 | 30100 |
| 2024-05-15 | 31.02 | $31.77 | 359712 |
| 2024-05-14 | 30.89 | $32.12 | 53300 |
| 2024-05-13 | 30.71 | $32.20 | 26400 |
| 2024-05-10 | 30.50 | $32.09 | 64025 |
| 2024-05-09 | 30.28 | $31.80 | 40200 |
| 2024-05-08 | 30.08 | $31.10 | 42240 |
| 2024-05-07 | 29.94 | $30.45 | 90719 |
| 2024-05-06 | 29.86 | $30.23 | 392700 |
| 2024-05-03 | 29.80 | $30.45 | 48400 |
| 2024-05-02 | 29.71 | $30.23 | 33500 |
| 2024-05-01 | 29.64 | $30.32 | 37500 |
| 2024-04-30 | 29.56 | $30.46 | 70400 |
| 2024-04-29 | 29.47 | $30.12 | 110300 |
| 2024-04-26 | 29.40 | $30.01 | 170800 |
| 2024-04-25 | 29.35 | $29.97 | 81202 |
| 2024-04-24 | 29.30 | $29.70 | 45717 |
| 2024-04-23 | 29.27 | $29.76 | 630909 |
| 2024-04-22 | 29.24 | $29.53 | 248310 |
| 2024-04-19 | 29.23 | $29.19 | 40100 |
| 2024-04-18 | 29.25 | $28.87 | 39720 |
| 2024-04-17 | 29.31 | $28.76 | 62922 |
| 2024-04-16 | 29.38 | $28.60 | 91800 |
| 2024-04-15 | 29.47 | $28.66 | 61600 |
| 2024-04-12 | 29.56 | $28.39 | 262000 |
| 2024-04-11 | 29.69 | $29.45 | 288703 |
| 2024-04-10 | 29.72 | $29.40 | 141900 |
| 2024-04-09 | 29.75 | $29.76 | 120600 |
| 2024-04-08 | 29.76 | $29.49 | 61041 |
| 2024-04-05 | 29.79 | $29.71 | 92622 |
| 2024-04-04 | 29.81 | $30.09 | 33500 |
| 2024-04-03 | 29.80 | $30.12 | 110707 |
| 2024-04-02 | 29.78 | $29.80 | 151247 |
| 2024-04-01 | 29.79 | $29.66 | 72811 |
| 2024-03-28 | 29.81 | $29.93 | 109500 |
| 2024-03-27 | 29.81 | $29.88 | 53522 |
| 2024-03-26 | 29.81 | $29.58 | 191133 |
| 2024-03-25 | 29.84 | $29.47 | 80336 |
| 2024-03-22 | 29.89 | $29.52 | 61100 |
| 2024-03-21 | 29.93 | $29.57 | 24227 |
| 2024-03-20 | 29.97 | $29.50 | 29712 |
| 2024-03-19 | 30.01 | $29.48 | 54800 |
| 2024-03-18 | 30.07 | $29.44 | 57100 |
| 2024-03-15 | 30.12 | $30.04 | 44100 |
| 2024-03-14 | 30.11 | $30.15 | 68100 |
| 2024-03-13 | 30.09 | $30.29 | 39326 |
| 2024-03-12 | 30.04 | $30.40 | 42561 |
| 2024-03-11 | 29.97 | $30.19 | 48934 |
| 2024-03-08 | 29.90 | $30.63 | 236200 |
| 2024-03-07 | 29.79 | $30.54 | 34700 |
| 2024-03-06 | 29.67 | $30.12 | 50400 |
| 2024-03-05 | 29.58 | $29.78 | 74600 |
| 2024-03-04 | 29.51 | $29.79 | 58600 |
| 2024-03-01 | 29.44 | $29.84 | 49337 |
| 2024-02-29 | 29.35 | $29.72 | 95300 |
| 2024-02-28 | 29.27 | $30.09 | 59000 |
| 2024-02-27 | 29.14 | $29.96 | 45311 |
| 2024-02-26 | 29.02 | $29.83 | 39127 |
| 2024-02-23 | 28.90 | $29.89 | 32400 |
| 2024-02-22 | 28.77 | $29.86 | 133200 |
| 2024-02-21 | 28.63 | $29.89 | 74600 |
| 2024-02-20 | 28.48 | $29.96 | 81100 |
| 2024-02-16 | 28.31 | $29.41 | 45800 |
| 2024-02-15 | 28.19 | $28.88 | 80014 |
| 2024-02-14 | 28.11 | $28.52 | 92912 |
| 2024-02-13 | 28.07 | $27.78 | 444146 |
| 2024-02-12 | 28.11 | $28.15 | 460702 |
| 2024-02-09 | 28.11 | $28.33 | 71548 |
| 2024-02-08 | 28.10 | $28.17 | 89300 |
| 2024-02-07 | 28.11 | $27.72 | 55129 |
| 2024-02-06 | 28.17 | $27.99 | 55709 |
| 2024-02-05 | 28.22 | $28.14 | 54325 |
| 2024-02-02 | 28.25 | $28.16 | 40800 |
| 2024-02-01 | 28.30 | $28.13 | 154800 |
| 2024-01-31 | 28.35 | $28.09 | 29101 |
| 2024-01-30 | 28.41 | $28.25 | 42900 |
| 2024-01-29 | 28.46 | $28.44 | 77600 |
| 2024-01-26 | 28.49 | $28.08 | 89000 |
| 2024-01-25 | 28.56 | $27.98 | 93923 |
| 2024-01-24 | 28.64 | $28.15 | 106016 |
| 2024-01-23 | 28.71 | $27.73 | 83911 |
| 2024-01-22 | 28.83 | $27.84 | 73835 |
| 2024-01-19 | 28.94 | $27.77 | 46200 |
| 2024-01-18 | 29.06 | $27.98 | 103300 |
| 2024-01-17 | 29.16 | $28.72 | 182342 |
| 2024-01-16 | 29.19 | $28.75 | 80400 |
| 2024-01-12 | 29.22 | $28.97 | 52005 |
| 2024-01-11 | 29.22 | $29.55 | 23143 |
| 2024-01-10 | 29.16 | $29.38 | 33200 |
| 2024-01-09 | 29.12 | $29.45 | 43823 |
| 2024-01-08 | 29.08 | $29.69 | 35800 |
| 2024-01-05 | 29.01 | $29.64 | 32827 |
| 2024-01-04 | 28.93 | $29.63 | 90420 |
| 2024-01-03 | 28.86 | $29.63 | 389100 |
| 2024-01-02 | 28.79 | $29.04 | 46000 |
| 2023-12-29 | 28.77 | $28.70 | 29700 |
| 2023-12-28 | 28.78 | $28.76 | 50700 |
| 2023-12-27 | 28.79 | $28.82 | 30600 |
| 2023-12-26 | 28.79 | $28.83 | 41631 |
| 2023-12-22 | 28.79 | $28.78 | 38530 |
| 2023-12-21 | 28.80 | $28.86 | 105012 |
| 2023-12-20 | 28.81 | $28.66 | 58200 |
| 2023-12-19 | 28.83 | $28.58 | 63617 |
| 2023-12-18 | 28.87 | $28.59 | 63800 |
| 2023-12-15 | 28.90 | $28.49 | 72900 |
| 2023-12-14 | 28.95 | $28.46 | 46431 |
| 2023-12-13 | 29.00 | $28.57 | 93500 |
| 2023-12-12 | 29.05 | $28.93 | 56000 |
| 2023-12-11 | 29.06 | $29.20 | 68300 |
| 2023-12-08 | 29.04 | $29.33 | 45900 |
| 2023-12-07 | 29.01 | $29.15 | 119200 |
| 2023-12-06 | 28.99 | $28.82 | 938300 |
| 2023-12-05 | 29.01 | $29.23 | 70200 |
| 2023-12-04 | 29.00 | $28.85 | 67200 |
| 2023-12-01 | 29.03 | $28.81 | 44500 |
| 2023-11-30 | 29.07 | $28.96 | 79715 |
| 2023-11-29 | 29.10 | $28.90 | 241400 |
| 2023-11-28 | 29.14 | $29.08 | 155300 |
| 2023-11-27 | 29.17 | $29.16 | 54441 |
| 2023-11-24 | 29.19 | $29.38 | 19533 |
| 2023-11-22 | 29.19 | $29.02 | 38537 |
| 2023-11-21 | 29.23 | $28.90 | 75300 |
| 2023-11-20 | 29.29 | $28.92 | 44600 |
| 2023-11-17 | 29.34 | $28.98 | 54903 |
| 2023-11-16 | 29.38 | $28.98 | 39521 |
| 2023-11-15 | 29.43 | $29.06 | 39900 |
| 2023-11-14 | 29.47 | $29.46 | 84000 |
| 2023-11-13 | 29.47 | $28.88 | 653800 |
| 2023-11-10 | 29.52 | $28.65 | 78244 |
| 2023-11-09 | 29.60 | $28.52 | 47600 |
| 2023-11-08 | 29.70 | $28.32 | 191624 |
| 2023-11-07 | 29.83 | $30.57 | 68500 |
| 2023-11-06 | 29.74 | $30.29 | 109408 |
| 2023-11-03 | 29.67 | $30.37 | 35700 |
| 2023-11-02 | 29.60 | $30.28 | 46400 |
| 2023-11-01 | 29.53 | $30.04 | 44549 |
| 2023-10-31 | 29.49 | $29.63 | 206100 |
| 2023-10-30 | 29.48 | $30.13 | 47248 |
| 2023-10-27 | 29.42 | $29.65 | 54200 |
| 2023-10-26 | 29.42 | $29.49 | 43047 |
| 2023-10-25 | 29.43 | $29.47 | 46300 |
| 2023-10-24 | 29.44 | $29.49 | 99300 |
| 2023-10-23 | 29.45 | $29.22 | 120505 |
| 2023-10-20 | 29.50 | $28.77 | 66308 |
| 2023-10-19 | 29.60 | $29.03 | 59700 |
| 2023-10-18 | 29.69 | $28.97 | 72000 |
| 2023-10-17 | 29.79 | $29.25 | 111900 |
| 2023-10-16 | 29.88 | $29.37 | 61424 |
| 2023-10-13 | 29.96 | $29.02 | 74746 |
| 2023-10-12 | 30.09 | $29.17 | 74400 |
| 2023-10-11 | 30.20 | $30.59 | 87100 |
| 2023-10-10 | 30.19 | $30.34 | 65300 |
| 2023-10-09 | 30.20 | $29.83 | 50000 |
| 2023-10-06 | 30.26 | $29.86 | 90800 |
| 2023-10-05 | 30.33 | $30.31 | 68600 |
| 2023-10-04 | 30.35 | $29.94 | 52200 |
| 2023-10-03 | 30.42 | $29.55 | 59636 |
| 2023-10-02 | 30.53 | $29.50 | 87100 |
| 2023-09-29 | 30.65 | $30.08 | 48203 |
| 2023-09-28 | 30.74 | $30.06 | 217338 |
| 2023-09-27 | 30.84 | $29.84 | 48711 |
| 2023-09-26 | 30.97 | $30.37 | 54732 |
| 2023-09-25 | 31.07 | $30.67 | 39404 |
| 2023-09-22 | 31.15 | $30.97 | 35214 |
| 2023-09-21 | 31.20 | $31.12 | 32200 |
| 2023-09-20 | 31.25 | $31.11 | 79009 |
| 2023-09-19 | 31.30 | $31.23 | 74203 |
| 2023-09-18 | 31.35 | $31.10 | 53544 |
| 2023-09-15 | 31.43 | $30.93 | 105200 |
| 2023-09-14 | 31.53 | $30.65 | 50537 |
| 2023-09-13 | 31.67 | $30.81 | 42427 |
| 2023-09-12 | 31.80 | $31.03 | 83645 |
| 2023-09-11 | 31.93 | $31.04 | 58500 |
| 2023-09-08 | 32.06 | $30.87 | 51300 |
| 2023-09-07 | 32.23 | $30.86 | 69932 |
| 2023-09-06 | 32.42 | $30.73 | 52036 |
| 2023-09-05 | 32.64 | $30.52 | 41541 |
| 2023-09-01 | 32.89 | $32.68 | 25000 |
| 2023-08-31 | 32.94 | $32.68 | 28300 |
| 2023-08-30 | 33.00 | $32.89 | 19900 |
| 2023-08-29 | 33.04 | $33.06 | 47031 |
| 2023-08-28 | 33.07 | $32.81 | 41825 |
| 2023-08-25 | 33.14 | $32.45 | 84400 |
| 2023-08-24 | 33.25 | $32.22 | 37431 |
| 2023-08-23 | 33.39 | $32.30 | 37333 |
| 2023-08-22 | 33.54 | $32.75 | 24115 |
| 2023-08-21 | 33.65 | $33.34 | 37700 |
| 2023-08-18 | 33.72 | $33.17 | 80200 |
| 2023-08-17 | 33.81 | $32.93 | 40741 |
| 2023-08-16 | 33.93 | $32.90 | 80200 |
| 2023-08-15 | 34.06 | $33.32 | 32338 |
| 2023-08-14 | 34.16 | $33.38 | 23344 |
| 2023-08-11 | 34.25 | $33.58 | 17800 |
| 2023-08-10 | 34.33 | $34.35 | 87227 |
| 2023-08-09 | 34.34 | $34.19 | 25047 |
| 2023-08-08 | 34.36 | $34.40 | 140113 |
| 2023-08-07 | 34.36 | $34.18 | 30600 |
| 2023-08-04 | 34.38 | $33.65 | 31246 |
| 2023-08-03 | 34.45 | $33.53 | 29800 |
| 2023-08-02 | 34.54 | $34.12 | 42600 |
| 2023-08-01 | 34.57 | $34.54 | 48200 |
| 2023-07-31 | 34.56 | $34.45 | 25114 |
| 2023-07-28 | 34.56 | $34.97 | 27206 |
| 2023-07-27 | 34.50 | $34.65 | 24200 |
| 2023-07-26 | 34.47 | $34.82 | 29806 |
| 2023-07-25 | 34.41 | $34.53 | 26333 |
| 2023-07-24 | 34.38 | $34.66 | 54419 |
| 2023-07-21 | 34.32 | $34.85 | 229023 |
| 2023-07-20 | 34.24 | $34.92 | 29900 |
| 2023-07-19 | 34.14 | $34.44 | 20843 |
| 2023-07-18 | 34.07 | $34.44 | 43900 |
| 2023-07-17 | 34.00 | $34.65 | 129838 |
| 2023-07-14 | 33.90 | $34.38 | 63800 |
| 2023-07-13 | 33.81 | $34.07 | 30025 |
| 2023-07-12 | 33.74 | $33.98 | 21332 |
| 2023-07-11 | 33.66 | $33.83 | 43424 |
| 2023-07-10 | 33.59 | $34.20 | 702900 |
| 2023-07-07 | 33.47 | $34.17 | 28245 |
| 2023-07-06 | 33.34 | $34.18 | 43100 |
| 2023-07-05 | 33.20 | $34.16 | 55100 |
| 2023-07-03 | 33.05 | $34.45 | 29536 |
| 2023-06-30 | 32.85 | $34.04 | 69500 |
| 2023-06-29 | 32.69 | $33.60 | 44000 |
| 2023-06-28 | 32.55 | $33.81 | 249413 |
| 2023-06-27 | 32.39 | $33.63 | 39400 |
| 2023-06-26 | 32.24 | $32.97 | 28311 |
| 2023-06-23 | 32.15 | $32.82 | 27800 |
| 2023-06-22 | 32.07 | $32.60 | 33200 |
| 2023-06-21 | 32.02 | $32.65 | 33300 |
| 2023-06-20 | 31.96 | $32.61 | 110906 |
| 2023-06-16 | 31.91 | $32.82 | 44100 |
| 2023-06-15 | 31.85 | $32.31 | 50509 |
| 2023-06-14 | 31.83 | $32.09 | 26100 |
| 2023-06-13 | 31.85 | $31.82 | 56939 |
| 2023-06-12 | 31.90 | $31.39 | 99300 |
| 2023-06-09 | 32.00 | $31.23 | 89933 |
| 2023-06-08 | 32.14 | $31.69 | 83500 |
| 2023-06-07 | 32.23 | $31.40 | 52018 |
| 2023-06-06 | 32.38 | $31.55 | 58200 |
| 2023-06-05 | 32.52 | $31.59 | 76600 |
| 2023-06-02 | 32.67 | $31.43 | 60200 |
| 2023-06-01 | 32.85 | $31.61 | 176014 |
| 2023-05-31 | 33.03 | $31.68 | 87900 |
| 2023-05-30 | 33.22 | $32.02 | 47300 |
| 2023-05-26 | 33.38 | $32.61 | 38000 |
| 2023-05-25 | 33.50 | $32.50 | 48000 |
| 2023-05-24 | 33.64 | $32.90 | 47800 |
| 2023-05-23 | 33.74 | $32.94 | 119000 |
| 2023-05-22 | 33.86 | $33.11 | 38500 |
| 2023-05-19 | 33.96 | $33.23 | 32608 |
| 2023-05-18 | 34.06 | $33.23 | 22600 |
| 2023-05-17 | 34.16 | $33.55 | 222400 |
| 2023-05-16 | 34.24 | $33.76 | 17300 |
| 2023-05-15 | 34.30 | $33.73 | 50400 |
| 2023-05-12 | 34.36 | $33.68 | 721800 |
| 2023-05-11 | 34.42 | $33.88 | 611100 |
| 2023-05-10 | 34.47 | $34.11 | 42600 |
| 2023-05-09 | 34.51 | $34.85 | 30400 |
| 2023-05-08 | 34.47 | $34.42 | 31000 |
| 2023-05-05 | 34.48 | $34.56 | 56300 |
| 2023-05-04 | 34.47 | $34.23 | 46242 |
| 2023-05-03 | 34.50 | $34.66 | 20120 |
| 2023-05-02 | 34.49 | $34.62 | 42224 |
| 2023-05-01 | 34.48 | $34.39 | 49843 |
| 2023-04-28 | 34.49 | $34.40 | 68800 |
| 2023-04-27 | 34.50 | $34.70 | 45800 |
| 2023-04-26 | 34.47 | $34.56 | 68749 |
| 2023-04-25 | 34.45 | $34.61 | 37200 |
| 2023-04-24 | 34.42 | $34.89 | 37635 |
| 2023-04-21 | 34.35 | $34.55 | 28400 |
| 2023-04-20 | 34.31 | $34.27 | 70000 |
| 2023-04-19 | 34.29 | $34.15 | 179500 |
| 2023-04-18 | 34.27 | $33.92 | 134700 |
| 2023-04-17 | 34.27 | $34.02 | 74700 |
| 2023-04-14 | 34.25 | $33.59 | 80000 |
| 2023-04-13 | 34.27 | $34.58 | 63137 |
| 2023-04-12 | 34.18 | $35.27 | 71436 |
| 2023-04-11 | 34.01 | $35.05 | 163500 |
| 2023-04-10 | 33.84 | $34.64 | 27537 |
| 2023-04-06 | 33.70 | $34.95 | 55737 |
| 2023-04-05 | 33.52 | $34.72 | 50809 |
| 2023-04-04 | 33.34 | $34.90 | 80800 |
| 2023-04-03 | 33.13 | $34.45 | 31100 |
| 2023-03-31 | 32.96 | $34.14 | 38000 |
| 2023-03-30 | 32.80 | $33.77 | 42700 |
| 2023-03-29 | 32.67 | $33.46 | 35545 |
| 2023-03-28 | 32.55 | $33.16 | 16700 |
| 2023-03-27 | 32.46 | $33.04 | 53808 |
| 2023-03-24 | 32.38 | $32.69 | 36800 |
| 2023-03-23 | 32.32 | $33.00 | 20949 |
| 2023-03-22 | 32.23 | $33.30 | 50000 |
| 2023-03-21 | 32.10 | $33.04 | 141700 |
| 2023-03-20 | 32.00 | $32.73 | 23100 |
| 2023-03-17 | 31.92 | $32.04 | 35300 |
| 2023-03-16 | 31.90 | $32.27 | 47000 |
| 2023-03-15 | 31.86 | $31.81 | 81311 |
| 2023-03-14 | 31.85 | $32.20 | 146300 |
| 2023-03-13 | 31.79 | $32.03 | 52300 |
| 2023-03-10 | 31.73 | $32.04 | 45400 |
| 2023-03-09 | 31.66 | $31.76 | 23427 |
| 2023-03-08 | 31.61 | $31.59 | 46600 |
| 2023-03-07 | 31.56 | $31.58 | 45814 |
| 2023-03-06 | 31.50 | $31.97 | 51925 |
| 2023-03-03 | 31.39 | $32.05 | 28220 |
| 2023-03-02 | 31.27 | $31.69 | 89928 |
| 2023-03-01 | 31.17 | $31.36 | 86724 |
| 2023-02-28 | 31.09 | $31.76 | 31533 |
| 2023-02-27 | 30.97 | $32.15 | 33100 |
| 2023-02-24 | 30.79 | $31.58 | 29540 |
| 2023-02-23 | 30.66 | $31.95 | 21738 |
| 2023-02-22 | 30.48 | $32.17 | 26500 |
| 2023-02-21 | 30.26 | $31.96 | 34748 |
| 2023-02-17 | 30.06 | $31.82 | 47800 |
| 2023-02-16 | 29.86 | $31.12 | 48231 |
| 2023-02-15 | 29.73 | $31.72 | 46600 |
| 2023-02-14 | 29.52 | $29.55 | 36131 |
| 2023-02-13 | 29.54 | $29.55 | 34125 |
| 2023-02-10 | 29.55 | $29.46 | 187000 |
| 2023-02-09 | 29.58 | $29.49 | 32600 |
| 2023-02-08 | 29.60 | $29.28 | 33333 |
| 2023-02-07 | 29.65 | $29.33 | 60400 |
| 2023-02-06 | 29.69 | $29.62 | 123516 |
| 2023-02-03 | 29.71 | $29.42 | 33240 |
| 2023-02-02 | 29.74 | $29.73 | 21923 |
| 2023-02-01 | 29.73 | $29.92 | 56004 |
| 2023-01-31 | 29.71 | $29.77 | 33914 |
| 2023-01-30 | 29.69 | $29.25 | 34834 |
| 2023-01-27 | 29.72 | $29.16 | 24535 |
| 2023-01-26 | 29.76 | $29.15 | 34100 |
| 2023-01-25 | 29.80 | $29.49 | 102000 |
| 2023-01-24 | 29.81 | $29.45 | 266221 |
| 2023-01-23 | 29.82 | $30.28 | 31936 |
| 2023-01-20 | 29.75 | $30.27 | 29908 |
| 2023-01-19 | 29.68 | $30.11 | 30900 |
| 2023-01-18 | 29.61 | $29.96 | 101315 |
| 2023-01-17 | 29.55 | $30.74 | 37900 |
| 2023-01-13 | 29.41 | $30.22 | 245802 |
| 2023-01-12 | 29.32 | $30.25 | 35200 |
| 2023-01-11 | 29.22 | $29.94 | 30700 |
| 2023-01-10 | 29.14 | $29.35 | 123600 |
| 2023-01-09 | 29.13 | $29.60 | 33600 |
| 2023-01-06 | 29.10 | $29.05 | 186340 |
| 2023-01-05 | 29.12 | $28.75 | 60800 |
| 2023-01-04 | 29.17 | $29.24 | 88437 |
| 2023-01-03 | 29.18 | $28.86 | 38300 |
| 2022-12-30 | 29.22 | $28.70 | 49900 |
| 2022-12-29 | 29.29 | $29.09 | 34835 |
| 2022-12-28 | 29.32 | $28.91 | 34600 |
| 2022-12-27 | 29.36 | $29.34 | 83700 |
| 2022-12-23 | 29.37 | $29.46 | 49200 |
| 2022-12-22 | 29.36 | $29.44 | 35000 |
| 2022-12-21 | 29.35 | $29.38 | 59904 |
| 2022-12-20 | 29.34 | $29.15 | 80300 |
| 2022-12-19 | 29.35 | $28.82 | 34347 |
| 2022-12-16 | 29.39 | $28.75 | 29014 |
| 2022-12-15 | 29.44 | $29.07 | 32400 |
| 2022-12-14 | 29.45 | $29.39 | 85208 |
| 2022-12-13 | 29.43 | $29.76 | 69237 |
| 2022-12-12 | 29.37 | $29.68 | 24600 |
| 2022-12-09 | 29.30 | $29.95 | 250400 |
| 2022-12-08 | 29.21 | $29.91 | 83021 |
| 2022-12-07 | 29.12 | $29.73 | 73800 |
| 2022-12-06 | 29.04 | $29.55 | 27100 |
| 2022-12-05 | 28.97 | $29.25 | 66636 |
| 2022-12-02 | 28.93 | $29.60 | 66413 |
| 2022-12-01 | 28.84 | $29.60 | 238310 |
| 2022-11-30 | 28.74 | $29.05 | 147500 |
| 2022-11-29 | 28.69 | $28.94 | 191900 |
| 2022-11-28 | 28.64 | $28.88 | 46934 |
| 2022-11-25 | 28.60 | $29.17 | 41606 |
| 2022-11-23 | 28.52 | $28.91 | 190300 |
| 2022-11-22 | 28.47 | $28.75 | 23100 |
| 2022-11-21 | 28.42 | $28.51 | 37215 |
| 2022-11-18 | 28.39 | $28.43 | 40500 |
| 2022-11-17 | 28.37 | $28.48 | 26100 |
| 2022-11-16 | 28.33 | $28.76 | 273902 |
| 2022-11-15 | 28.25 | $28.38 | 119347 |
| 2022-11-14 | 28.21 | $28.48 | 152000 |
| 2022-11-11 | 28.14 | $28.30 | 164900 |
| 2022-11-10 | 28.09 | $29.00 | 65237 |
| 2022-11-09 | 27.96 | $29.06 | 88700 |
| 2022-11-08 | 27.81 | $28.81 | 129000 |
| 2022-11-07 | 27.67 | $28.42 | 250030 |
| 2022-11-04 | 27.56 | $28.05 | 148712 |
| 2022-11-03 | 27.46 | $27.43 | 61700 |
| 2022-11-02 | 27.41 | $27.51 | 55500 |
| 2022-11-01 | 27.35 | $27.99 | 117100 |
| 2022-10-31 | 27.23 | $27.91 | 119500 |
| 2022-10-28 | 27.11 | $28.02 | 52715 |
| 2022-10-27 | 26.96 | $27.91 | 110200 |
| 2022-10-26 | 26.82 | $28.10 | 162241 |
| 2022-10-25 | 26.64 | $27.96 | 228700 |
| 2022-10-24 | 26.47 | $27.49 | 213227 |
| 2022-10-21 | 26.34 | $27.05 | 89400 |
| 2022-10-20 | 26.24 | $26.62 | 39439 |
| 2022-10-19 | 26.19 | $26.93 | 74000 |
| 2022-10-18 | 26.10 | $27.14 | 138619 |
| 2022-10-17 | 26.00 | $26.91 | 69322 |
| 2022-10-14 | 25.92 | $26.64 | 132000 |
| 2022-10-13 | 25.87 | $26.75 | 97800 |
| 2022-10-12 | 25.81 | $26.01 | 119422 |
| 2022-10-11 | 25.84 | $26.11 | 180000 |
| 2022-10-10 | 25.86 | $25.56 | 262631 |
| 2022-10-07 | 25.96 | $24.88 | 103200 |
| 2022-10-06 | 26.13 | $24.98 | 111600 |
| 2022-10-05 | 26.31 | $25.61 | 76400 |
| 2022-10-04 | 26.43 | $26.24 | 193100 |
| 2022-10-03 | 26.50 | $25.57 | 86200 |
| 2022-09-30 | 26.64 | $25.44 | 305602 |
| 2022-09-29 | 26.81 | $25.57 | 155207 |
| 2022-09-28 | 26.97 | $26.27 | 91800 |
| 2022-09-27 | 27.06 | $25.86 | 271427 |
| 2022-09-26 | 27.21 | $25.63 | 307400 |
| 2022-09-23 | 27.38 | $26.00 | 100100 |
| 2022-09-22 | 27.53 | $26.89 | 46800 |
| 2022-09-21 | 27.60 | $26.52 | 54600 |
| 2022-09-20 | 27.72 | $27.15 | 85014 |
| 2022-09-19 | 27.77 | $27.73 | 60324 |
| 2022-09-16 | 27.78 | $27.69 | 63407 |
| 2022-09-15 | 27.79 | $27.59 | 64527 |
| 2022-09-14 | 27.82 | $27.94 | 260818 |
| 2022-09-13 | 27.81 | $28.54 | 323422 |
| 2022-09-12 | 27.75 | $28.78 | 159603 |
| 2022-09-09 | 27.66 | $28.29 | 1.2M |
| 2022-09-08 | 27.62 | $27.47 | 118809 |
| 2022-09-07 | 27.66 | $27.43 | 166140 |
| 2022-09-06 | 27.71 | $27.00 | 108521 |
| 2022-09-02 | 27.79 | $27.19 | 57900 |
| 2022-09-01 | 27.86 | $27.34 | 107800 |
| 2022-08-31 | 27.91 | $27.58 | 170645 |
| 2022-08-30 | 27.94 | $27.36 | 79400 |
| 2022-08-29 | 27.99 | $27.53 | 76035 |
| 2022-08-26 | 28.02 | $27.42 | 108900 |
| 2022-08-25 | 28.07 | $27.99 | 187600 |
| 2022-08-24 | 28.06 | $27.95 | 57519 |
| 2022-08-23 | 28.04 | $28.06 | 120900 |
| 2022-08-22 | 28.02 | $28.17 | 67900 |
| 2022-08-19 | 27.97 | $28.44 | 19204 |
| 2022-08-18 | 27.90 | $28.37 | 27328 |
| 2022-08-17 | 27.82 | $28.67 | 42426 |
| 2022-08-16 | 27.71 | $28.32 | 121425 |
| 2022-08-15 | 27.62 | $28.15 | 51132 |
| 2022-08-12 | 27.54 | $27.88 | 63100 |
| 2022-08-11 | 27.48 | $28.66 | 36400 |
| 2022-08-10 | 27.33 | $29.08 | 74737 |
| 2022-08-09 | 27.12 | $26.85 | 71647 |
| 2022-08-08 | 27.13 | $26.93 | 124111 |
| 2022-08-05 | 27.13 | $27.01 | 38900 |
| 2022-08-04 | 27.12 | $27.26 | 39700 |
| 2022-08-03 | 27.08 | $27.33 | 83900 |
| 2022-08-02 | 27.03 | $27.60 | 70000 |
| 2022-08-01 | 26.94 | $27.71 | 61500 |
| 2022-07-29 | 26.84 | $27.58 | 37000 |
| 2022-07-28 | 26.75 | $27.24 | 67440 |
| 2022-07-27 | 26.68 | $27.04 | 121300 |
| 2022-07-26 | 26.63 | $26.79 | 95513 |
| 2022-07-25 | 26.60 | $27.33 | 129400 |
| 2022-07-22 | 26.52 | $26.99 | 56800 |
| 2022-07-21 | 26.46 | $26.99 | 63500 |
| 2022-07-20 | 26.39 | $26.63 | 120408 |
| 2022-07-19 | 26.36 | $26.92 | 107800 |
| 2022-07-18 | 26.30 | $26.40 | 106142 |
| 2022-07-15 | 26.29 | $26.25 | 114331 |
| 2022-07-14 | 26.30 | $25.80 | 76418 |
| 2022-07-13 | 26.35 | $26.21 | 90300 |
| 2022-07-12 | 26.36 | $26.51 | 91200 |
| 2022-07-11 | 26.35 | $26.41 | 325100 |
| 2022-07-08 | 26.35 | $26.93 | 556700 |
| 2022-07-07 | 26.30 | $26.41 | 559646 |
| 2022-07-06 | 26.30 | $26.46 | 172909 |
| 2022-07-05 | 26.31 | $26.00 | 169300 |
| 2022-07-01 | 26.37 | $26.34 | 52200 |
| 2022-06-30 | 26.40 | $26.14 | 75700 |
| 2022-06-29 | 26.46 | $26.14 | 105334 |
| 2022-06-28 | 26.52 | $26.41 | 126900 |
| 2022-06-27 | 26.57 | $26.46 | 87908 |
| 2022-06-24 | 26.61 | $26.39 | 73300 |
| 2022-06-23 | 26.67 | $25.53 | 173800 |
| 2022-06-22 | 26.81 | $25.87 | 149227 |
| 2022-06-21 | 26.92 | $26.50 | 560200 |
| 2022-06-17 | 26.98 | $26.40 | 352311 |
| 2022-06-16 | 27.05 | $26.80 | 338900 |
| 2022-06-15 | 27.08 | $26.62 | 95342 |
| 2022-06-14 | 27.13 | $26.26 | 165800 |
| 2022-06-13 | 27.23 | $26.50 | 125700 |
| 2022-06-10 | 27.31 | $26.81 | 240924 |
| 2022-06-09 | 27.37 | $26.80 | 101316 |
| 2022-06-08 | 27.43 | $27.39 | 81400 |
| 2022-06-07 | 27.44 | $27.59 | 147300 |
| 2022-06-06 | 27.45 | $27.75 | 51400 |
| 2022-06-03 | 27.44 | $27.60 | 95100 |
| 2022-06-02 | 27.46 | $27.69 | 124900 |
| 2022-06-01 | 27.47 | $27.19 | 169900 |
| 2022-05-31 | 27.55 | $27.69 | 125809 |
| 2022-05-27 | 27.59 | $27.71 | 182734 |
| 2022-05-26 | 27.63 | $27.37 | 110204 |
| 2022-05-25 | 27.72 | $27.08 | 109500 |
| 2022-05-24 | 27.85 | $26.96 | 174300 |
| 2022-05-23 | 28.01 | $26.99 | 144304 |
| 2022-05-20 | 28.18 | $26.50 | 318718 |
| 2022-05-19 | 28.41 | $26.51 | 64027 |
| 2022-05-18 | 28.67 | $27.21 | 65526 |
| 2022-05-17 | 28.87 | $28.04 | 84600 |
| 2022-05-16 | 29.00 | $28.50 | 77900 |
| 2022-05-13 | 29.10 | $27.92 | 86321 |
| 2022-05-12 | 29.27 | $27.92 | 145400 |
| 2022-05-11 | 29.45 | $27.37 | 166133 |
| 2022-05-10 | 29.71 | $29.29 | 94700 |
| 2022-05-09 | 29.80 | $29.09 | 84300 |
| 2022-05-06 | 29.94 | $28.91 | 104900 |
| 2022-05-05 | 30.11 | $29.28 | 80400 |
| 2022-05-04 | 30.26 | $29.86 | 174900 |
| 2022-05-03 | 30.36 | $29.91 | 149800 |
| 2022-05-02 | 30.47 | $29.55 | 227700 |
| 2022-04-29 | 30.62 | $29.40 | 79543 |
| 2022-04-28 | 30.80 | $29.77 | 73903 |
| 2022-04-27 | 30.96 | $30.00 | 54700 |
| 2022-04-26 | 31.11 | $30.09 | 57725 |
| 2022-04-25 | 31.26 | $30.32 | 150400 |
| 2022-04-22 | 31.38 | $30.14 | 42500 |
| 2022-04-21 | 31.54 | $30.37 | 41000 |
| 2022-04-20 | 31.67 | $30.61 | 52917 |
| 2022-04-19 | 31.79 | $30.79 | 94700 |
| 2022-04-18 | 31.88 | $30.32 | 45715 |
| 2022-04-14 | 32.03 | $30.61 | 69900 |
| 2022-04-13 | 32.16 | $31.22 | 91312 |
| 2022-04-12 | 32.23 | $32.17 | 126800 |
| 2022-04-11 | 32.20 | $33.35 | 58512 |
| 2022-04-08 | 32.05 | $33.20 | 22025 |
| 2022-04-07 | 31.90 | $32.86 | 24100 |
| 2022-04-06 | 31.77 | $32.37 | 98441 |
| 2022-04-05 | 31.68 | $31.68 | 47300 |
| 2022-04-04 | 31.64 | $31.97 | 40000 |
| 2022-04-01 | 31.57 | $32.08 | 41448 |
| 2022-03-31 | 31.48 | $32.21 | 23100 |
| 2022-03-30 | 31.36 | $32.46 | 151413 |
| 2022-03-29 | 31.21 | $32.09 | 77900 |
| 2022-03-28 | 31.08 | $31.65 | 46235 |
| 2022-03-25 | 30.99 | $31.49 | 39501 |
| 2022-03-24 | 30.91 | $31.48 | 141600 |
| 2022-03-23 | 30.82 | $30.99 | 46115 |
| 2022-03-22 | 30.78 | $31.06 | 182300 |
| 2022-03-21 | 30.72 | $31.00 | 42608 |
| 2022-03-18 | 30.66 | $31.24 | 44605 |
| 2022-03-17 | 30.58 | $31.99 | 36308 |
| 2022-03-16 | 30.42 | $31.84 | 78900 |
| 2022-03-15 | 30.28 | $31.44 | 102716 |
| 2022-03-14 | 30.18 | $30.59 | 68900 |
| 2022-03-11 | 30.18 | $29.80 | 47300 |
| 2022-03-10 | 30.27 | $30.31 | 80824 |
| 2022-03-09 | 30.32 | $30.98 | 85037 |
| 2022-03-08 | 30.32 | $29.35 | 129000 |
| 2022-03-07 | 30.49 | $29.91 | 90500 |
| 2022-03-04 | 30.62 | $30.02 | 68000 |
| 2022-03-03 | 30.76 | $30.04 | 134600 |
| 2022-03-02 | 30.91 | $29.93 | 114107 |
| 2022-03-01 | 31.08 | $30.02 | 506000 |
| 2022-02-28 | 31.25 | $30.69 | 121346 |
| 2022-02-25 | 31.37 | $30.35 | 76213 |
| 2022-02-24 | 31.53 | $29.62 | 103843 |
| 2022-02-23 | 31.77 | $29.79 | 92234 |
| 2022-02-22 | 32.00 | $29.82 | 77038 |
| 2022-02-18 | 32.25 | $30.67 | 44600 |
| 2022-02-17 | 32.42 | $30.37 | 44538 |
| 2022-02-16 | 32.63 | $30.72 | 67500 |
| 2022-02-15 | 32.83 | $33.00 | 47100 |
| 2022-02-14 | 32.82 | $32.41 | 38400 |
| 2022-02-11 | 32.87 | $32.95 | 28100 |
| 2022-02-10 | 32.89 | $33.26 | 25200 |
| 2022-02-09 | 32.88 | $33.47 | 77200 |
| 2022-02-08 | 32.87 | $33.15 | 56035 |
| 2022-02-07 | 32.89 | $32.76 | 45402 |
| 2022-02-04 | 32.96 | $32.84 | 37200 |
| 2022-02-03 | 33.03 | $33.04 | 35716 |
| 2022-02-02 | 33.09 | $33.17 | 133232 |
| 2022-02-01 | 33.14 | $32.56 | 85400 |
| 2022-01-31 | 33.26 | $32.56 | 86216 |
| 2022-01-28 | 33.39 | $32.31 | 70000 |
| 2022-01-27 | 33.55 | $31.81 | 61000 |
| 2022-01-26 | 33.78 | $31.67 | 90500 |
| 2022-01-25 | 34.03 | $32.38 | 109522 |
| 2022-01-24 | 34.22 | $32.46 | 43100 |
| 2022-01-21 | 34.41 | $32.84 | 68000 |
| 2022-01-20 | 34.57 | $33.43 | 43400 |
| 2022-01-19 | 34.67 | $33.90 | 145800 |
| 2022-01-18 | 34.74 | $34.31 | 41301 |
| 2022-01-14 | 34.76 | $34.73 | 16800 |
| 2022-01-13 | 34.74 | $35.28 | 17418 |
| 2022-01-12 | 34.66 | $35.52 | 29114 |
| 2022-01-11 | 34.55 | $35.42 | 31506 |
| 2022-01-10 | 34.44 | $34.68 | 25800 |
| 2022-01-07 | 34.41 | $34.75 | 24000 |
| 2022-01-06 | 34.36 | $34.61 | 25443 |
| 2022-01-05 | 34.32 | $34.69 | 36100 |
| 2022-01-04 | 34.28 | $34.47 | 21449 |
| 2022-01-03 | 34.25 | $34.61 | 29341 |
| 2021-12-31 | 34.20 | $34.40 | 17000 |
| 2021-12-30 | 34.17 | $34.53 | 19228 |
| 2021-12-29 | 34.13 | $34.64 | 18914 |
| 2021-12-28 | 34.07 | $34.32 | 39936 |
| 2021-12-27 | 34.04 | $34.09 | 15900 |
| 2021-12-23 | 34.03 | $34.09 | 30700 |
| 2021-12-22 | 34.02 | $33.90 | 153100 |
| 2021-12-21 | 34.04 | $34.13 | 79924 |
| 2021-12-20 | 34.03 | $34.25 | 22424 |
| 2021-12-17 | 34.01 | $33.73 | 53800 |
| 2021-12-16 | 34.05 | $33.88 | 88109 |
| 2021-12-15 | 34.07 | $33.96 | 29900 |
| 2021-12-14 | 34.08 | $33.99 | 180002 |
| 2021-12-13 | 34.09 | $34.51 | 19800 |
| 2021-12-10 | 34.05 | $34.38 | 26732 |
| 2021-12-09 | 34.02 | $34.02 | 16900 |
| 2021-12-08 | 34.03 | $34.07 | 96829 |
| 2021-12-07 | 34.02 | $34.25 | 50237 |
| 2021-12-06 | 33.99 | $33.79 | 47300 |
| 2021-12-03 | 34.00 | $33.60 | 23610 |
| 2021-12-02 | 34.03 | $33.94 | 49500 |
| 2021-12-01 | 34.02 | $33.35 | 46301 |
| 2021-11-30 | 34.07 | $33.72 | 65800 |
| 2021-11-29 | 34.08 | $34.21 | 42234 |
| 2021-11-26 | 34.04 | $34.27 | 10037 |
| 2021-11-24 | 33.98 | $34.28 | 42300 |
| 2021-11-23 | 33.91 | $34.78 | 24400 |
| 2021-11-22 | 33.79 | $34.60 | 32100 |
| 2021-11-19 | 33.68 | $34.03 | 28910 |
| 2021-11-18 | 33.62 | $34.25 | 22618 |
| 2021-11-17 | 33.53 | $33.66 | 79400 |
| 2021-11-16 | 33.48 | $33.82 | 33800 |
| 2021-11-15 | 33.42 | $35.09 | 41442 |
| 2021-11-12 | 33.22 | $34.07 | 33700 |
| 2021-11-11 | 33.10 | $33.36 | 54109 |
| 2021-11-10 | 33.06 | $34.00 | 37200 |
| 2021-11-09 | 32.94 | $32.98 | 40900 |
| 2021-11-08 | 32.91 | $32.68 | 23800 |
| 2021-11-05 | 32.92 | $33.12 | 32905 |
| 2021-11-04 | 32.89 | $33.50 | 21800 |
| 2021-11-03 | 32.82 | $33.77 | 20700 |
| 2021-11-02 | 32.73 | $33.02 | 70500 |
| 2021-11-01 | 32.71 | $33.17 | 36500 |
| 2021-10-29 | 32.68 | $32.55 | 69000 |
| 2021-10-28 | 32.72 | $32.84 | 17900 |
| 2021-10-27 | 32.72 | $32.84 | 36709 |
| 2021-10-26 | 32.74 | $32.89 | 120000 |
| 2021-10-25 | 32.75 | $32.96 | 70016 |
| 2021-10-22 | 32.75 | $32.63 | 24529 |
| 2021-10-21 | 32.79 | $32.60 | 47940 |
| 2021-10-20 | 32.84 | $32.30 | 39300 |
| 2021-10-19 | 32.93 | $32.07 | 20417 |
| 2021-10-18 | 33.04 | $32.25 | 29621 |
| 2021-10-15 | 33.14 | $32.45 | 30900 |
| 2021-10-14 | 33.23 | $32.32 | 39718 |
| 2021-10-13 | 33.33 | $32.04 | 92500 |
| 2021-10-12 | 33.46 | $32.61 | 29848 |
| 2021-10-11 | 33.55 | $33.34 | 26800 |
| 2021-10-08 | 33.56 | $33.62 | 23622 |
| 2021-10-07 | 33.54 | $33.77 | 39100 |
| 2021-10-06 | 33.51 | $33.55 | 39440 |
| 2021-10-05 | 33.50 | $34.09 | 41700 |
| 2021-10-04 | 33.43 | $33.55 | 32200 |
| 2021-10-01 | 33.42 | $33.30 | 34600 |
| 2021-09-30 | 33.43 | $33.26 | 37200 |
| 2021-09-29 | 33.45 | $33.65 | 260831 |
| 2021-09-28 | 33.43 | $33.35 | 27836 |
| 2021-09-27 | 33.44 | $33.47 | 22400 |
| 2021-09-24 | 33.45 | $33.79 | 25101 |
| 2021-09-23 | 33.42 | $33.82 | 22804 |
| 2021-09-22 | 33.39 | $33.54 | 79431 |
| 2021-09-21 | 33.39 | $33.46 | 33000 |
| 2021-09-20 | 33.40 | $33.00 | 16000 |
| 2021-09-17 | 33.45 | $33.23 | 23314 |
| 2021-09-16 | 33.49 | $33.38 | 15934 |
| 2021-09-15 | 33.51 | $33.52 | 30200 |
| 2021-09-14 | 33.52 | $33.15 | 37400 |
| 2021-09-13 | 33.56 | $33.10 | 26427 |
| 2021-09-10 | 33.60 | $32.92 | 42000 |
| 2021-09-09 | 33.66 | $33.40 | 46723 |
| 2021-09-08 | 33.68 | $33.65 | 29300 |
| 2021-09-07 | 33.65 | $33.37 | 11700 |
| 2021-09-03 | 33.65 | $33.66 | 16303 |
| 2021-09-02 | 33.60 | $33.75 | 32600 |
| 2021-09-01 | 33.54 | $33.63 | 54900 |
| 2021-08-31 | 33.47 | $33.87 | 185201 |
| 2021-08-30 | 33.37 | $34.02 | 22743 |
| 2021-08-27 | 33.25 | $33.88 | 98516 |
| 2021-08-26 | 33.12 | $33.76 | 191335 |
| 2021-08-25 | 32.99 | $33.89 | 77704 |
| 2021-08-24 | 32.83 | $33.87 | 92000 |
| 2021-08-23 | 32.66 | $34.10 | 30000 |
| 2021-08-20 | 32.45 | $33.90 | 23734 |
| 2021-08-19 | 32.24 | $33.49 | 27607 |
| 2021-08-18 | 32.06 | $33.18 | 41230 |
| 2021-08-17 | 31.89 | $33.13 | 38427 |
| 2021-08-16 | 31.71 | $32.82 | 375324 |
| 2021-08-13 | 31.54 | $32.77 | 16600 |
| 2021-08-12 | 31.36 | $33.09 | 32800 |
| 2021-08-11 | 31.14 | $32.64 | 20026 |
| 2021-08-10 | 30.95 | $31.53 | 55938 |
| 2021-08-09 | 30.86 | $31.42 | 43100 |
| 2021-08-06 | 30.78 | $31.11 | 40800 |
| 2021-08-05 | 30.72 | $31.20 | 15400 |
| 2021-08-04 | 30.64 | $31.24 | 50000 |
| 2021-08-03 | 30.56 | $31.59 | 33200 |
| 2021-08-02 | 30.43 | $31.11 | 137524 |
| 2021-07-30 | 30.34 | $31.10 | 31607 |
| 2021-07-29 | 30.25 | $30.93 | 29834 |
| 2021-07-28 | 30.17 | $30.45 | 29400 |
| 2021-07-27 | 30.13 | $30.45 | 17327 |
| 2021-07-26 | 30.09 | $30.57 | 24800 |
| 2021-07-23 | 30.03 | $30.42 | 40700 |
| 2021-07-22 | 29.97 | $30.11 | 106426 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
40.71
2026-07-20
Close Price
$41.15
Vol: 7947
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
25.38
Average
34.16
Maximum
49.16
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 40.71 | $41.15 | 7947 |
| 2026-07-17 | 40.64 | $41.22 | 96344 |
| 2026-07-16 | 40.55 | $41.14 | 93304 |
| 2026-07-15 | 40.46 | $40.95 | 79400 |
| 2026-07-14 | 40.41 | $41.19 | 164000 |
| 2026-07-13 | 40.29 | $40.51 | 498434 |
| 2026-07-10 | 40.30 | $40.80 | 886400 |
| 2026-07-09 | 40.26 | $40.70 | 75400 |
| 2026-07-08 | 40.24 | $41.03 | 269042 |
| 2026-07-07 | 40.14 | $41.46 | 104600 |
| 2026-07-06 | 39.94 | $40.67 | 73500 |
| 2026-07-02 | 39.89 | $41.51 | 65000 |
| 2026-07-01 | 39.65 | $40.12 | 899420 |
| 2026-06-30 | 39.67 | $40.26 | 201100 |
| 2026-06-29 | 39.67 | $40.32 | 110600 |
| 2026-06-26 | 39.67 | $40.18 | 112520 |
| 2026-06-25 | 39.71 | $39.97 | 81000 |
| 2026-06-24 | 39.80 | $39.99 | 92800 |
| 2026-06-23 | 39.90 | $39.61 | 113100 |
| 2026-06-22 | 40.12 | $39.03 | 175400 |
| 2026-06-18 | 40.49 | $39.73 | 72600 |
| 2026-06-17 | 40.79 | $40.42 | 62326 |
| 2026-06-16 | 40.99 | $41.86 | 47100 |
| 2026-06-15 | 40.93 | $41.76 | 90744 |
| 2026-06-12 | 40.89 | $42.14 | 85747 |
| 2026-06-11 | 40.77 | $41.91 | 174600 |
| 2026-06-10 | 40.69 | $41.48 | 799500 |
| 2026-06-09 | 40.69 | $41.20 | 84400 |
| 2026-06-08 | 40.76 | $40.86 | 83143 |
| 2026-06-05 | 40.92 | $41.38 | 69000 |
| 2026-06-04 | 41.01 | $40.84 | 80500 |
| 2026-06-03 | 41.24 | $40.74 | 71300 |
| 2026-06-02 | 41.53 | $40.52 | 176300 |
| 2026-06-01 | 41.92 | $41.22 | 214600 |
| 2026-05-29 | 42.24 | $42.12 | 81900 |
| 2026-05-28 | 42.43 | $42.40 | 75922 |
| 2026-05-27 | 42.59 | $42.79 | 93300 |
| 2026-05-26 | 42.71 | $42.13 | 65600 |
| 2026-05-22 | 43.00 | $42.67 | 50800 |
| 2026-05-21 | 43.22 | $43.34 | 60400 |
| 2026-05-20 | 43.35 | $43.80 | 43648 |
| 2026-05-19 | 43.41 | $44.08 | 75600 |
| 2026-05-18 | 43.43 | $44.00 | 76221 |
| 2026-05-15 | 43.48 | $42.68 | 113100 |
| 2026-05-14 | 43.82 | $42.64 | 78935 |
| 2026-05-13 | 44.23 | $42.78 | 182449 |
| 2026-05-12 | 44.69 | $43.10 | 89634 |
| 2026-05-11 | 45.16 | $43.35 | 187200 |
| 2026-05-08 | 45.66 | $43.75 | 142233 |
| 2026-05-07 | 46.16 | $43.96 | 164600 |
| 2026-05-06 | 46.70 | $45.11 | 79107 |
| 2026-05-05 | 47.08 | $45.77 | 67704 |
| 2026-05-04 | 47.39 | $45.56 | 102400 |
| 2026-05-01 | 47.80 | $46.97 | 68313 |
| 2026-04-30 | 47.97 | $47.21 | 93500 |
| 2026-04-29 | 48.12 | $46.40 | 57800 |
| 2026-04-28 | 48.46 | $47.53 | 37300 |
| 2026-04-27 | 48.62 | $47.83 | 41400 |
| 2026-04-24 | 48.74 | $48.35 | 27900 |
| 2026-04-23 | 48.77 | $48.29 | 79428 |
| 2026-04-22 | 48.81 | $48.74 | 25300 |
| 2026-04-21 | 48.76 | $48.62 | 37300 |
| 2026-04-20 | 48.72 | $48.56 | 29500 |
| 2026-04-17 | 48.69 | $48.44 | 72500 |
| 2026-04-16 | 48.67 | $48.25 | 38616 |
| 2026-04-15 | 48.69 | $48.19 | 653532 |
| 2026-04-14 | 48.72 | $48.33 | 25827 |
| 2026-04-13 | 48.71 | $48.70 | 105019 |
| 2026-04-10 | 48.63 | $48.86 | 65244 |
| 2026-04-09 | 48.49 | $49.81 | 182400 |
| 2026-04-08 | 48.13 | $49.04 | 34200 |
| 2026-04-07 | 47.87 | $48.35 | 72208 |
| 2026-04-06 | 47.71 | $48.30 | 31100 |
| 2026-04-02 | 47.53 | $48.27 | 47336 |
| 2026-04-01 | 47.33 | $47.66 | 54400 |
| 2026-03-31 | 47.22 | $46.57 | 50304 |
| 2026-03-30 | 47.32 | $46.38 | 70100 |
| 2026-03-27 | 47.47 | $45.74 | 54071 |
| 2026-03-26 | 47.78 | $46.03 | 63300 |
| 2026-03-25 | 48.07 | $46.68 | 58837 |
| 2026-03-24 | 48.28 | $46.75 | 61700 |
| 2026-03-23 | 48.49 | $46.72 | 65700 |
| 2026-03-20 | 48.74 | $47.02 | 137700 |
| 2026-03-19 | 48.95 | $47.73 | 179100 |
| 2026-03-18 | 49.05 | $47.68 | 32322 |
| 2026-03-17 | 49.16 | $48.95 | 35700 |
| 2026-03-16 | 49.01 | $48.75 | 51748 |
| 2026-03-13 | 48.87 | $48.09 | 151800 |
| 2026-03-12 | 48.83 | $47.76 | 60444 |
| 2026-03-11 | 48.85 | $47.40 | 92943 |
| 2026-03-10 | 48.94 | $47.76 | 61400 |
| 2026-03-09 | 48.95 | $48.03 | 63100 |
| 2026-03-06 | 48.90 | $47.74 | 47000 |
| 2026-03-05 | 48.89 | $47.44 | 71207 |
| 2026-03-04 | 48.92 | $48.31 | 49800 |
| 2026-03-03 | 48.76 | $47.45 | 92500 |
| 2026-03-02 | 48.75 | $48.29 | 61100 |
| 2026-02-27 | 48.54 | $49.29 | 90800 |
| 2026-02-26 | 48.07 | $48.40 | 41400 |
| 2026-02-25 | 47.69 | $48.54 | 35100 |
| 2026-02-24 | 47.21 | $48.73 | 209533 |
| 2026-02-23 | 46.60 | $48.70 | 655031 |
| 2026-02-20 | 45.88 | $47.29 | 916900 |
| 2026-02-19 | 45.34 | $47.06 | 144422 |
| 2026-02-18 | 44.74 | $46.40 | 124128 |
| 2026-02-17 | 44.17 | $46.89 | 36900 |
| 2026-02-13 | 43.40 | $47.13 | 86419 |
| 2026-02-12 | 42.45 | $46.83 | 121000 |
| 2026-02-11 | 41.40 | $46.00 | 92305 |
| 2026-02-10 | 40.36 | $41.16 | 103903 |
| 2026-02-09 | 40.16 | $41.08 | 67825 |
| 2026-02-06 | 39.95 | $41.29 | 39300 |
| 2026-02-05 | 39.66 | $41.12 | 67000 |
| 2026-02-04 | 39.36 | $41.04 | 53600 |
| 2026-02-03 | 39.03 | $39.98 | 46400 |
| 2026-02-02 | 38.87 | $39.51 | 81100 |
| 2026-01-30 | 38.79 | $39.20 | 99300 |
| 2026-01-29 | 38.76 | $39.25 | 77000 |
| 2026-01-28 | 38.72 | $38.62 | 90500 |
| 2026-01-27 | 38.81 | $38.92 | 84420 |
| 2026-01-26 | 38.85 | $39.05 | 64046 |
| 2026-01-23 | 38.88 | $38.96 | 51700 |
| 2026-01-22 | 38.94 | $38.54 | 121005 |
| 2026-01-21 | 39.09 | $38.55 | 95400 |
| 2026-01-20 | 39.28 | $38.71 | 96200 |
| 2026-01-16 | 39.46 | $39.33 | 61300 |
| 2026-01-15 | 39.54 | $39.62 | 88000 |
| 2026-01-14 | 39.58 | $39.69 | 98300 |
| 2026-01-13 | 39.61 | $39.14 | 57600 |
| 2026-01-12 | 39.76 | $39.25 | 73900 |
| 2026-01-09 | 39.92 | $39.11 | 68100 |
| 2026-01-08 | 40.14 | $39.32 | 48600 |
| 2026-01-07 | 40.35 | $39.57 | 50100 |
| 2026-01-06 | 40.54 | $40.13 | 36103 |
| 2026-01-05 | 40.65 | $40.28 | 45534 |
| 2026-01-02 | 40.74 | $40.78 | 52000 |
| 2025-12-31 | 40.74 | $40.83 | 24500 |
| 2025-12-30 | 40.73 | $41.04 | 30548 |
| 2025-12-29 | 40.68 | $40.82 | 69426 |
| 2025-12-26 | 40.66 | $40.95 | 27221 |
| 2025-12-24 | 40.62 | $40.74 | 16031 |
| 2025-12-23 | 40.61 | $40.59 | 46248 |
| 2025-12-22 | 40.64 | $40.71 | 44236 |
| 2025-12-19 | 40.64 | $40.66 | 35336 |
| 2025-12-18 | 40.66 | $40.85 | 44400 |
| 2025-12-17 | 40.64 | $40.70 | 29500 |
| 2025-12-16 | 40.66 | $40.77 | 43500 |
| 2025-12-15 | 40.66 | $40.81 | 46927 |
| 2025-12-12 | 40.65 | $40.70 | 59517 |
| 2025-12-11 | 40.67 | $40.94 | 46941 |
| 2025-12-10 | 40.64 | $40.26 | 39100 |
| 2025-12-09 | 40.75 | $40.43 | 47600 |
| 2025-12-08 | 40.85 | $40.50 | 38900 |
| 2025-12-05 | 40.94 | $40.59 | 37227 |
| 2025-12-04 | 41.04 | $40.41 | 26521 |
| 2025-12-03 | 41.19 | $41.20 | 37800 |
| 2025-12-02 | 41.19 | $41.56 | 34500 |
| 2025-12-01 | 41.12 | $41.54 | 101100 |
| 2025-11-28 | 41.05 | $41.39 | 18300 |
| 2025-11-26 | 40.99 | $41.16 | 28100 |
| 2025-11-25 | 40.98 | $41.08 | 40223 |
| 2025-11-24 | 40.98 | $40.52 | 42523 |
| 2025-11-21 | 41.11 | $40.60 | 42900 |
| 2025-11-20 | 41.23 | $40.16 | 54241 |
| 2025-11-19 | 41.47 | $40.08 | 45300 |
| 2025-11-18 | 41.77 | $41.17 | 78934 |
| 2025-11-17 | 41.88 | $41.53 | 41621 |
| 2025-11-14 | 41.93 | $42.00 | 58243 |
| 2025-11-13 | 41.90 | $42.25 | 41648 |
| 2025-11-12 | 41.80 | $41.84 | 34430 |
| 2025-11-11 | 41.77 | $41.94 | 105221 |
| 2025-11-10 | 41.72 | $41.61 | 40913 |
| 2025-11-07 | 41.72 | $41.58 | 110100 |
| 2025-11-06 | 41.73 | $41.58 | 53530 |
| 2025-11-05 | 41.75 | $41.29 | 51720 |
| 2025-11-04 | 41.82 | $40.80 | 88800 |
| 2025-11-03 | 42.01 | $40.73 | 65533 |
| 2025-10-31 | 42.24 | $40.93 | 44008 |
| 2025-10-30 | 42.46 | $41.36 | 39816 |
| 2025-10-29 | 42.63 | $41.66 | 22302 |
| 2025-10-28 | 42.75 | $42.26 | 29121 |
| 2025-10-27 | 42.77 | $42.71 | 39407 |
| 2025-10-24 | 42.69 | $42.77 | 71228 |
| 2025-10-23 | 42.57 | $42.72 | 33546 |
| 2025-10-22 | 42.45 | $43.05 | 50325 |
| 2025-10-21 | 42.23 | $42.71 | 44220 |
| 2025-10-20 | 42.04 | $42.79 | 22800 |
| 2025-10-17 | 41.80 | $43.23 | 57735 |
| 2025-10-16 | 41.43 | $42.53 | 34400 |
| 2025-10-15 | 41.14 | $41.89 | 50215 |
| 2025-10-14 | 40.94 | $41.74 | 174647 |
| 2025-10-13 | 40.73 | $41.60 | 37200 |
| 2025-10-10 | 40.52 | $41.38 | 154333 |
| 2025-10-09 | 40.32 | $40.76 | 58024 |
| 2025-10-08 | 40.22 | $40.63 | 45000 |
| 2025-10-07 | 40.14 | $40.27 | 32809 |
| 2025-10-06 | 40.11 | $40.65 | 47918 |
| 2025-10-03 | 40.00 | $40.31 | 34100 |
| 2025-10-02 | 39.94 | $40.27 | 26319 |
| 2025-10-01 | 39.88 | $40.11 | 35600 |
| 2025-09-30 | 39.85 | $40.54 | 48700 |
| 2025-09-29 | 39.72 | $40.01 | 41443 |
| 2025-09-26 | 39.69 | $39.80 | 46300 |
| 2025-09-25 | 39.69 | $39.26 | 49834 |
| 2025-09-24 | 39.81 | $39.58 | 34800 |
| 2025-09-23 | 39.89 | $40.07 | 44900 |
| 2025-09-22 | 39.87 | $39.73 | 52100 |
| 2025-09-19 | 39.92 | $39.71 | 36838 |
| 2025-09-18 | 39.99 | $39.64 | 37007 |
| 2025-09-17 | 40.09 | $39.86 | 51800 |
| 2025-09-16 | 40.15 | $39.92 | 34600 |
| 2025-09-15 | 40.22 | $40.09 | 50800 |
| 2025-09-12 | 40.25 | $40.30 | 34615 |
| 2025-09-11 | 40.26 | $40.44 | 55100 |
| 2025-09-10 | 40.23 | $40.12 | 42707 |
| 2025-09-09 | 40.26 | $40.47 | 23800 |
| 2025-09-08 | 40.23 | $40.63 | 31800 |
| 2025-09-05 | 40.16 | $40.65 | 22200 |
| 2025-09-04 | 40.08 | $40.19 | 24600 |
| 2025-09-03 | 40.08 | $39.87 | 30840 |
| 2025-09-02 | 40.15 | $39.47 | 45000 |
| 2025-08-29 | 40.31 | $40.05 | 30315 |
| 2025-08-28 | 40.38 | $39.93 | 46007 |
| 2025-08-27 | 40.49 | $40.05 | 130300 |
| 2025-08-26 | 40.59 | $40.54 | 24719 |
| 2025-08-25 | 40.60 | $40.35 | 52000 |
| 2025-08-22 | 40.66 | $40.92 | 52100 |
| 2025-08-21 | 40.60 | $41.23 | 29330 |
| 2025-08-20 | 40.47 | $41.18 | 449919 |
| 2025-08-19 | 40.33 | $40.77 | 32630 |
| 2025-08-18 | 40.26 | $40.24 | 51000 |
| 2025-08-15 | 40.29 | $40.39 | 45915 |
| 2025-08-14 | 40.29 | $40.39 | 43036 |
| 2025-08-13 | 40.29 | $40.42 | 27614 |
| 2025-08-12 | 40.28 | $40.74 | 23400 |
| 2025-08-11 | 40.21 | $40.58 | 37035 |
| 2025-08-08 | 40.16 | $40.91 | 48000 |
| 2025-08-07 | 40.04 | $40.96 | 54800 |
| 2025-08-06 | 39.89 | $40.36 | 33321 |
| 2025-08-05 | 39.84 | $39.82 | 40000 |
| 2025-08-04 | 39.91 | $40.01 | 48200 |
| 2025-08-01 | 39.94 | $39.47 | 48400 |
| 2025-07-31 | 40.10 | $39.45 | 67100 |
| 2025-07-30 | 40.29 | $39.43 | 35340 |
| 2025-07-29 | 40.52 | $39.99 | 67800 |
| 2025-07-28 | 40.67 | $39.85 | 53300 |
| 2025-07-25 | 40.87 | $40.80 | 33646 |
| 2025-07-24 | 40.91 | $40.85 | 54000 |
| 2025-07-23 | 40.94 | $40.91 | 36438 |
| 2025-07-22 | 40.97 | $40.68 | 37300 |
| 2025-07-21 | 41.05 | $40.87 | 24900 |
| 2025-07-18 | 41.10 | $40.95 | 26716 |
| 2025-07-17 | 41.15 | $40.94 | 36810 |
| 2025-07-16 | 41.21 | $40.96 | 43500 |
| 2025-07-15 | 41.27 | $40.61 | 85323 |
| 2025-07-14 | 41.42 | $41.24 | 54115 |
| 2025-07-11 | 41.45 | $40.94 | 63014 |
| 2025-07-10 | 41.56 | $41.30 | 58416 |
| 2025-07-09 | 41.61 | $41.25 | 46739 |
| 2025-07-08 | 41.68 | $40.99 | 46826 |
| 2025-07-07 | 41.81 | $42.01 | 33647 |
| 2025-07-03 | 41.75 | $41.89 | 23700 |
| 2025-07-02 | 41.70 | $41.77 | 24500 |
| 2025-07-01 | 41.67 | $42.11 | 28100 |
| 2025-06-30 | 41.56 | $41.73 | 25200 |
| 2025-06-27 | 41.51 | $41.43 | 23438 |
| 2025-06-26 | 41.52 | $41.18 | 27545 |
| 2025-06-25 | 41.58 | $41.26 | 51803 |
| 2025-06-24 | 41.63 | $42.27 | 29000 |
| 2025-06-23 | 41.48 | $41.79 | 36910 |
| 2025-06-20 | 41.40 | $41.09 | 34900 |
| 2025-06-18 | 41.46 | $40.82 | 34842 |
| 2025-06-17 | 41.58 | $40.85 | 35700 |
| 2025-06-16 | 41.72 | $41.29 | 26411 |
| 2025-06-13 | 41.79 | $41.24 | 66000 |
| 2025-06-12 | 41.87 | $41.50 | 42900 |
| 2025-06-11 | 41.91 | $41.35 | 29200 |
| 2025-06-10 | 41.99 | $41.38 | 39126 |
| 2025-06-09 | 42.07 | $41.08 | 62900 |
| 2025-06-06 | 42.23 | $41.29 | 46200 |
| 2025-06-05 | 42.36 | $41.30 | 64400 |
| 2025-06-04 | 42.51 | $41.76 | 273928 |
| 2025-06-03 | 42.58 | $41.70 | 89700 |
| 2025-06-02 | 42.67 | $42.38 | 139000 |
| 2025-05-30 | 42.63 | $42.22 | 91400 |
| 2025-05-29 | 42.61 | $41.95 | 25000 |
| 2025-05-28 | 42.63 | $42.02 | 37820 |
| 2025-05-27 | 42.64 | $42.70 | 51100 |
| 2025-05-23 | 42.50 | $42.67 | 153939 |
| 2025-05-22 | 42.34 | $42.66 | 198522 |
| 2025-05-21 | 42.15 | $42.67 | 79822 |
| 2025-05-20 | 41.92 | $42.66 | 50102 |
| 2025-05-19 | 41.65 | $41.95 | 78446 |
| 2025-05-16 | 41.48 | $41.39 | 51000 |
| 2025-05-15 | 41.39 | $41.08 | 214600 |
| 2025-05-14 | 41.36 | $40.46 | 50700 |
| 2025-05-13 | 41.44 | $40.36 | 54911 |
| 2025-05-12 | 41.55 | $40.25 | 76800 |
| 2025-05-09 | 41.69 | $41.39 | 42300 |
| 2025-05-08 | 41.61 | $40.92 | 36300 |
| 2025-05-07 | 41.61 | $42.33 | 63900 |
| 2025-05-06 | 41.30 | $41.50 | 115045 |
| 2025-05-05 | 41.11 | $41.06 | 116800 |
| 2025-05-02 | 40.98 | $40.85 | 21433 |
| 2025-05-01 | 40.86 | $41.01 | 26000 |
| 2025-04-30 | 40.68 | $41.02 | 43942 |
| 2025-04-29 | 40.46 | $40.77 | 31100 |
| 2025-04-28 | 40.26 | $40.79 | 31200 |
| 2025-04-25 | 40.01 | $40.60 | 41600 |
| 2025-04-24 | 39.75 | $40.77 | 46700 |
| 2025-04-23 | 39.41 | $40.50 | 43300 |
| 2025-04-22 | 39.07 | $40.69 | 96510 |
| 2025-04-21 | 38.62 | $39.47 | 72400 |
| 2025-04-17 | 38.36 | $39.34 | 278700 |
| 2025-04-16 | 38.08 | $38.76 | 444100 |
| 2025-04-15 | 37.87 | $38.56 | 58631 |
| 2025-04-14 | 37.67 | $38.28 | 31948 |
| 2025-04-11 | 37.50 | $38.37 | 75900 |
| 2025-04-10 | 37.27 | $37.57 | 72811 |
| 2025-04-09 | 37.18 | $37.15 | 61537 |
| 2025-04-08 | 37.15 | $36.12 | 90634 |
| 2025-04-07 | 37.34 | $35.81 | 76800 |
| 2025-04-04 | 37.63 | $37.48 | 52214 |
| 2025-04-03 | 37.60 | $38.57 | 41700 |
| 2025-04-02 | 37.34 | $37.40 | 31600 |
| 2025-04-01 | 37.27 | $37.32 | 33600 |
| 2025-03-31 | 37.22 | $37.38 | 59021 |
| 2025-03-28 | 37.14 | $37.27 | 110111 |
| 2025-03-27 | 37.06 | $36.72 | 26537 |
| 2025-03-26 | 37.09 | $36.73 | 53500 |
| 2025-03-25 | 37.12 | $36.88 | 34600 |
| 2025-03-24 | 37.12 | $36.63 | 30400 |
| 2025-03-21 | 37.17 | $36.86 | 45209 |
| 2025-03-20 | 37.17 | $37.03 | 49900 |
| 2025-03-19 | 37.14 | $36.97 | 31845 |
| 2025-03-18 | 37.11 | $37.28 | 40888 |
| 2025-03-17 | 37.00 | $37.32 | 38200 |
| 2025-03-14 | 36.87 | $36.75 | 62900 |
| 2025-03-13 | 36.84 | $37.00 | 82900 |
| 2025-03-12 | 36.74 | $36.79 | 1.1M |
| 2025-03-11 | 36.67 | $36.88 | 617100 |
| 2025-03-10 | 36.57 | $37.46 | 297812 |
| 2025-03-07 | 36.32 | $36.99 | 71700 |
| 2025-03-06 | 36.13 | $36.28 | 127900 |
| 2025-03-05 | 36.06 | $36.43 | 34000 |
| 2025-03-04 | 35.94 | $36.54 | 208700 |
| 2025-03-03 | 35.78 | $35.50 | 44500 |
| 2025-02-28 | 35.82 | $35.22 | 42900 |
| 2025-02-27 | 35.91 | $35.27 | 30900 |
| 2025-02-26 | 36.01 | $35.89 | 222521 |
| 2025-02-25 | 35.99 | $36.50 | 56600 |
| 2025-02-24 | 35.83 | $35.41 | 35300 |
| 2025-02-21 | 35.88 | $35.29 | 24000 |
| 2025-02-20 | 35.96 | $35.19 | 60500 |
| 2025-02-19 | 36.07 | $35.23 | 69704 |
| 2025-02-18 | 36.19 | $35.50 | 401607 |
| 2025-02-14 | 36.26 | $35.77 | 65218 |
| 2025-02-13 | 36.29 | $36.00 | 43600 |
| 2025-02-12 | 36.27 | $35.02 | 37404 |
| 2025-02-11 | 36.45 | $36.95 | 122900 |
| 2025-02-10 | 36.24 | $36.38 | 36700 |
| 2025-02-07 | 36.12 | $36.25 | 40600 |
| 2025-02-06 | 35.99 | $36.36 | 754632 |
| 2025-02-05 | 35.83 | $36.32 | 629200 |
| 2025-02-04 | 35.64 | $36.20 | 136500 |
| 2025-02-03 | 35.44 | $35.16 | 76022 |
| 2025-01-31 | 35.42 | $35.31 | 39214 |
| 2025-01-30 | 35.36 | $35.70 | 47500 |
| 2025-01-29 | 35.21 | $35.64 | 79504 |
| 2025-01-28 | 35.04 | $35.64 | 51344 |
| 2025-01-27 | 34.85 | $35.57 | 85524 |
| 2025-01-24 | 34.63 | $35.02 | 46100 |
| 2025-01-23 | 34.49 | $35.37 | 605841 |
| 2025-01-22 | 34.26 | $35.19 | 58300 |
| 2025-01-21 | 34.02 | $35.79 | 68435 |
| 2025-01-17 | 33.61 | $34.88 | 53310 |
| 2025-01-16 | 33.33 | $34.41 | 374022 |
| 2025-01-15 | 33.11 | $34.01 | 227149 |
| 2025-01-14 | 32.93 | $33.44 | 66100 |
| 2025-01-13 | 32.85 | $33.03 | 58700 |
| 2025-01-10 | 32.84 | $33.19 | 87900 |
| 2025-01-08 | 32.79 | $33.35 | 49200 |
| 2025-01-07 | 32.71 | $33.44 | 111136 |
| 2025-01-06 | 32.60 | $32.84 | 217242 |
| 2025-01-03 | 32.60 | $33.04 | 190249 |
| 2025-01-02 | 32.56 | $32.56 | 71323 |
| 2024-12-31 | 32.62 | $32.59 | 42200 |
| 2024-12-30 | 32.68 | $32.46 | 75600 |
| 2024-12-27 | 32.78 | $32.75 | 216800 |
| 2024-12-26 | 32.84 | $32.54 | 60500 |
| 2024-12-24 | 32.96 | $32.50 | 33900 |
| 2024-12-23 | 33.10 | $32.48 | 99335 |
| 2024-12-20 | 33.28 | $32.62 | 116600 |
| 2024-12-19 | 33.46 | $32.57 | 83100 |
| 2024-12-18 | 33.68 | $32.65 | 48700 |
| 2024-12-17 | 33.91 | $33.44 | 57400 |
| 2024-12-16 | 34.02 | $33.64 | 71320 |
| 2024-12-13 | 34.11 | $33.90 | 73100 |
| 2024-12-12 | 34.15 | $33.67 | 59000 |
| 2024-12-11 | 34.25 | $33.57 | 76934 |
| 2024-12-10 | 34.39 | $33.94 | 38300 |
| 2024-12-09 | 34.47 | $33.84 | 34407 |
| 2024-12-06 | 34.58 | $34.21 | 67500 |
| 2024-12-05 | 34.63 | $35.11 | 93701 |
| 2024-12-04 | 34.50 | $34.49 | 67437 |
| 2024-12-03 | 34.48 | $34.48 | 79920 |
| 2024-12-02 | 34.45 | $34.36 | 50847 |
| 2024-11-29 | 34.45 | $34.56 | 20500 |
| 2024-11-27 | 34.40 | $34.67 | 39500 |
| 2024-11-26 | 34.31 | $34.12 | 48400 |
| 2024-11-25 | 34.33 | $34.42 | 49704 |
| 2024-11-22 | 34.29 | $34.31 | 49300 |
| 2024-11-21 | 34.26 | $33.86 | 196544 |
| 2024-11-20 | 34.32 | $34.49 | 127234 |
| 2024-11-19 | 34.26 | $34.63 | 99600 |
| 2024-11-18 | 34.16 | $34.45 | 67800 |
| 2024-11-15 | 34.07 | $33.85 | 58700 |
| 2024-11-14 | 34.10 | $33.98 | 48000 |
| 2024-11-13 | 34.10 | $34.10 | 74300 |
| 2024-11-12 | 34.08 | $34.21 | 134145 |
| 2024-11-11 | 34.03 | $34.87 | 34800 |
| 2024-11-08 | 33.83 | $34.83 | 113028 |
| 2024-11-07 | 33.61 | $34.63 | 44439 |
| 2024-11-06 | 33.39 | $34.32 | 20900 |
| 2024-11-05 | 33.21 | $33.75 | 55800 |
| 2024-11-04 | 33.12 | $33.47 | 68022 |
| 2024-11-01 | 33.07 | $33.26 | 73400 |
| 2024-10-31 | 33.06 | $32.96 | 127000 |
| 2024-10-30 | 33.11 | $32.97 | 39333 |
| 2024-10-29 | 33.17 | $33.25 | 33036 |
| 2024-10-28 | 33.19 | $33.50 | 67845 |
| 2024-10-25 | 33.15 | $33.18 | 41348 |
| 2024-10-24 | 33.18 | $33.08 | 25900 |
| 2024-10-23 | 33.24 | $32.94 | 50400 |
| 2024-10-22 | 33.34 | $33.05 | 45120 |
| 2024-10-21 | 33.43 | $33.08 | 45400 |
| 2024-10-18 | 33.53 | $33.40 | 55500 |
| 2024-10-17 | 33.58 | $33.10 | 64227 |
| 2024-10-16 | 33.70 | $33.05 | 713712 |
| 2024-10-15 | 33.85 | $33.35 | 573911 |
| 2024-10-14 | 33.96 | $32.83 | 84300 |
| 2024-10-11 | 34.21 | $34.13 | 334517 |
| 2024-10-10 | 34.21 | $34.01 | 37500 |
| 2024-10-09 | 34.25 | $34.11 | 48900 |
| 2024-10-08 | 34.26 | $33.99 | 40300 |
| 2024-10-07 | 34.31 | $33.82 | 43100 |
| 2024-10-04 | 34.39 | $33.66 | 20221 |
| 2024-10-03 | 34.53 | $33.89 | 19131 |
| 2024-10-02 | 34.63 | $34.11 | 17723 |
| 2024-10-01 | 34.70 | $34.60 | 81700 |
| 2024-09-30 | 34.68 | $34.55 | 22200 |
| 2024-09-27 | 34.67 | $34.59 | 27800 |
| 2024-09-26 | 34.64 | $34.49 | 73802 |
| 2024-09-25 | 34.62 | $34.63 | 32800 |
| 2024-09-24 | 34.57 | $34.69 | 36728 |
| 2024-09-23 | 34.50 | $34.37 | 61639 |
| 2024-09-20 | 34.48 | $33.94 | 26400 |
| 2024-09-19 | 34.55 | $34.01 | 57305 |
| 2024-09-18 | 34.60 | $34.29 | 158738 |
| 2024-09-17 | 34.61 | $34.55 | 28616 |
| 2024-09-16 | 34.56 | $34.46 | 21218 |
| 2024-09-13 | 34.52 | $34.23 | 26400 |
| 2024-09-12 | 34.51 | $34.20 | 22200 |
| 2024-09-11 | 34.51 | $33.97 | 29000 |
| 2024-09-10 | 34.55 | $34.22 | 28919 |
| 2024-09-09 | 34.54 | $34.44 | 34000 |
| 2024-09-06 | 34.49 | $34.33 | 20200 |
| 2024-09-05 | 34.44 | $34.33 | 32608 |
| 2024-09-04 | 34.37 | $34.46 | 31447 |
| 2024-09-03 | 34.27 | $34.59 | 24728 |
| 2024-08-30 | 34.12 | $34.27 | 43500 |
| 2024-08-29 | 34.00 | $34.07 | 19110 |
| 2024-08-28 | 33.91 | $34.14 | 26400 |
| 2024-08-27 | 33.78 | $34.13 | 40900 |
| 2024-08-26 | 33.64 | $33.85 | 13313 |
| 2024-08-23 | 33.52 | $33.74 | 28600 |
| 2024-08-22 | 33.40 | $33.40 | 28005 |
| 2024-08-21 | 33.33 | $33.55 | 27800 |
| 2024-08-20 | 33.22 | $33.36 | 19900 |
| 2024-08-19 | 33.13 | $33.44 | 18307 |
| 2024-08-16 | 33.00 | $33.09 | 24600 |
| 2024-08-15 | 32.92 | $33.06 | 19611 |
| 2024-08-14 | 32.83 | $32.78 | 34700 |
| 2024-08-13 | 32.78 | $32.67 | 72644 |
| 2024-08-12 | 32.75 | $32.35 | 68503 |
| 2024-08-09 | 32.77 | $32.83 | 143000 |
| 2024-08-08 | 32.70 | $33.04 | 52745 |
| 2024-08-07 | 32.56 | $33.23 | 50914 |
| 2024-08-06 | 32.36 | $31.76 | 36219 |
| 2024-08-05 | 32.44 | $32.03 | 32700 |
| 2024-08-02 | 32.46 | $32.73 | 54541 |
| 2024-08-01 | 32.34 | $32.05 | 124600 |
| 2024-07-31 | 32.35 | $32.30 | 66700 |
| 2024-07-30 | 32.29 | $32.37 | 35522 |
| 2024-07-29 | 32.21 | $32.25 | 37545 |
| 2024-07-26 | 32.14 | $32.47 | 58500 |
| 2024-07-25 | 32.01 | $31.96 | 93100 |
| 2024-07-24 | 31.96 | $32.28 | 216140 |
| 2024-07-23 | 31.83 | $32.06 | 118300 |
| 2024-07-22 | 31.73 | $32.63 | 29931 |
| 2024-07-19 | 31.49 | $32.09 | 38549 |
| 2024-07-18 | 31.32 | $32.33 | 54800 |
| 2024-07-17 | 31.07 | $31.82 | 178100 |
| 2024-07-16 | 30.89 | $31.24 | 38101 |
| 2024-07-15 | 30.80 | $31.11 | 113000 |
| 2024-07-12 | 30.72 | $31.44 | 47005 |
| 2024-07-11 | 30.55 | $31.31 | 80800 |
| 2024-07-10 | 30.39 | $31.25 | 40126 |
| 2024-07-09 | 30.22 | $30.60 | 65500 |
| 2024-07-08 | 30.16 | $30.56 | 30600 |
| 2024-07-05 | 30.09 | $30.66 | 36000 |
| 2024-07-03 | 30.00 | $30.40 | 16100 |
| 2024-07-02 | 29.94 | $30.04 | 59430 |
| 2024-07-01 | 29.96 | $30.10 | 74034 |
| 2024-06-28 | 29.96 | $29.59 | 112106 |
| 2024-06-27 | 30.08 | $29.89 | 217945 |
| 2024-06-26 | 30.16 | $29.75 | 48025 |
| 2024-06-25 | 30.27 | $30.17 | 50500 |
| 2024-06-24 | 30.32 | $30.34 | 52300 |
| 2024-06-21 | 30.34 | $30.13 | 41500 |
| 2024-06-20 | 30.42 | $30.13 | 53116 |
| 2024-06-18 | 30.50 | $30.31 | 91800 |
| 2024-06-17 | 30.56 | $30.29 | 40003 |
| 2024-06-14 | 30.64 | $30.14 | 55200 |
| 2024-06-13 | 30.76 | $30.35 | 521600 |
| 2024-06-12 | 30.86 | $30.29 | 267036 |
| 2024-06-11 | 30.98 | $30.51 | 64700 |
| 2024-06-10 | 31.08 | $30.31 | 37700 |
| 2024-06-07 | 31.24 | $30.38 | 44400 |
| 2024-06-06 | 31.41 | $30.77 | 110900 |
| 2024-06-05 | 31.52 | $31.22 | 35417 |
| 2024-06-04 | 31.55 | $31.13 | 400046 |
| 2024-06-03 | 31.60 | $31.18 | 39649 |
| 2024-05-31 | 31.65 | $30.95 | 35439 |
| 2024-05-30 | 31.76 | $31.10 | 35700 |
| 2024-05-29 | 31.84 | $30.88 | 56920 |
| 2024-05-28 | 31.99 | $31.45 | 37202 |
| 2024-05-24 | 32.03 | $31.54 | 27100 |
| 2024-05-23 | 32.06 | $31.50 | 20700 |
| 2024-05-22 | 32.10 | $31.96 | 24300 |
| 2024-05-21 | 32.04 | $32.12 | 40300 |
| 2024-05-20 | 31.93 | $32.08 | 50900 |
| 2024-05-17 | 31.82 | $31.90 | 30400 |
| 2024-05-16 | 31.71 | $31.92 | 30100 |
| 2024-05-15 | 31.59 | $31.77 | 359712 |
| 2024-05-14 | 31.46 | $32.12 | 53300 |
| 2024-05-13 | 31.25 | $32.20 | 26400 |
| 2024-05-10 | 30.97 | $32.09 | 64025 |
| 2024-05-09 | 30.67 | $31.80 | 40200 |
| 2024-05-08 | 30.39 | $31.10 | 42240 |
| 2024-05-07 | 30.20 | $30.45 | 90719 |
| 2024-05-06 | 30.12 | $30.23 | 392700 |
| 2024-05-03 | 30.07 | $30.45 | 48400 |
| 2024-05-02 | 29.96 | $30.23 | 33500 |
| 2024-05-01 | 29.88 | $30.32 | 37500 |
| 2024-04-30 | 29.77 | $30.46 | 70400 |
| 2024-04-29 | 29.61 | $30.12 | 110300 |
| 2024-04-26 | 29.50 | $30.01 | 170800 |
| 2024-04-25 | 29.39 | $29.97 | 81202 |
| 2024-04-24 | 29.28 | $29.70 | 45717 |
| 2024-04-23 | 29.20 | $29.76 | 630909 |
| 2024-04-22 | 29.10 | $29.53 | 248310 |
| 2024-04-19 | 29.03 | $29.19 | 40100 |
| 2024-04-18 | 29.02 | $28.87 | 39720 |
| 2024-04-17 | 29.08 | $28.76 | 62922 |
| 2024-04-16 | 29.18 | $28.60 | 91800 |
| 2024-04-15 | 29.32 | $28.66 | 61600 |
| 2024-04-12 | 29.48 | $28.39 | 262000 |
| 2024-04-11 | 29.72 | $29.45 | 288703 |
| 2024-04-10 | 29.77 | $29.40 | 141900 |
| 2024-04-09 | 29.85 | $29.76 | 120600 |
| 2024-04-08 | 29.86 | $29.49 | 61041 |
| 2024-04-05 | 29.92 | $29.71 | 92622 |
| 2024-04-04 | 29.96 | $30.09 | 33500 |
| 2024-04-03 | 29.91 | $30.12 | 110707 |
| 2024-04-02 | 29.85 | $29.80 | 151247 |
| 2024-04-01 | 29.85 | $29.66 | 72811 |
| 2024-03-28 | 29.88 | $29.93 | 109500 |
| 2024-03-27 | 29.85 | $29.88 | 53522 |
| 2024-03-26 | 29.83 | $29.58 | 191133 |
| 2024-03-25 | 29.87 | $29.47 | 80336 |
| 2024-03-22 | 29.93 | $29.52 | 61100 |
| 2024-03-21 | 30.00 | $29.57 | 24227 |
| 2024-03-20 | 30.06 | $29.50 | 29712 |
| 2024-03-19 | 30.15 | $29.48 | 54800 |
| 2024-03-18 | 30.25 | $29.44 | 57100 |
| 2024-03-15 | 30.38 | $30.04 | 44100 |
| 2024-03-14 | 30.40 | $30.15 | 68100 |
| 2024-03-13 | 30.39 | $30.29 | 39326 |
| 2024-03-12 | 30.36 | $30.40 | 42561 |
| 2024-03-11 | 30.28 | $30.19 | 48934 |
| 2024-03-08 | 30.24 | $30.63 | 236200 |
| 2024-03-07 | 30.10 | $30.54 | 34700 |
| 2024-03-06 | 29.95 | $30.12 | 50400 |
| 2024-03-05 | 29.86 | $29.78 | 74600 |
| 2024-03-04 | 29.83 | $29.79 | 58600 |
| 2024-03-01 | 29.78 | $29.84 | 49337 |
| 2024-02-29 | 29.72 | $29.72 | 95300 |
| 2024-02-28 | 29.67 | $30.09 | 59000 |
| 2024-02-27 | 29.53 | $29.96 | 45311 |
| 2024-02-26 | 29.39 | $29.83 | 39127 |
| 2024-02-23 | 29.25 | $29.89 | 32400 |
| 2024-02-22 | 29.08 | $29.86 | 133200 |
| 2024-02-21 | 28.89 | $29.89 | 74600 |
| 2024-02-20 | 28.66 | $29.96 | 81100 |
| 2024-02-16 | 28.37 | $29.41 | 45800 |
| 2024-02-15 | 28.16 | $28.88 | 80014 |
| 2024-02-14 | 28.02 | $28.52 | 92912 |
| 2024-02-13 | 27.94 | $27.78 | 444146 |
| 2024-02-12 | 28.00 | $28.15 | 460702 |
| 2024-02-09 | 28.00 | $28.33 | 71548 |
| 2024-02-08 | 27.96 | $28.17 | 89300 |
| 2024-02-07 | 27.94 | $27.72 | 55129 |
| 2024-02-06 | 28.02 | $27.99 | 55709 |
| 2024-02-05 | 28.06 | $28.14 | 54325 |
| 2024-02-02 | 28.08 | $28.16 | 40800 |
| 2024-02-01 | 28.10 | $28.13 | 154800 |
| 2024-01-31 | 28.12 | $28.09 | 29101 |
| 2024-01-30 | 28.17 | $28.25 | 42900 |
| 2024-01-29 | 28.18 | $28.44 | 77600 |
| 2024-01-26 | 28.16 | $28.08 | 89000 |
| 2024-01-25 | 28.22 | $27.98 | 93923 |
| 2024-01-24 | 28.30 | $28.15 | 106016 |
| 2024-01-23 | 28.37 | $27.73 | 83911 |
| 2024-01-22 | 28.54 | $27.84 | 73835 |
| 2024-01-19 | 28.71 | $27.77 | 46200 |
| 2024-01-18 | 28.93 | $27.98 | 103300 |
| 2024-01-17 | 29.13 | $28.72 | 182342 |
| 2024-01-16 | 29.22 | $28.75 | 80400 |
| 2024-01-12 | 29.31 | $28.97 | 52005 |
| 2024-01-11 | 29.36 | $29.55 | 23143 |
| 2024-01-10 | 29.31 | $29.38 | 33200 |
| 2024-01-09 | 29.28 | $29.45 | 43823 |
| 2024-01-08 | 29.23 | $29.69 | 35800 |
| 2024-01-05 | 29.12 | $29.64 | 32827 |
| 2024-01-04 | 29.00 | $29.63 | 90420 |
| 2024-01-03 | 28.87 | $29.63 | 389100 |
| 2024-01-02 | 28.71 | $29.04 | 46000 |
| 2023-12-29 | 28.66 | $28.70 | 29700 |
| 2023-12-28 | 28.67 | $28.76 | 50700 |
| 2023-12-27 | 28.67 | $28.82 | 30600 |
| 2023-12-26 | 28.66 | $28.83 | 41631 |
| 2023-12-22 | 28.64 | $28.78 | 38530 |
| 2023-12-21 | 28.63 | $28.86 | 105012 |
| 2023-12-20 | 28.61 | $28.66 | 58200 |
| 2023-12-19 | 28.63 | $28.58 | 63617 |
| 2023-12-18 | 28.67 | $28.59 | 63800 |
| 2023-12-15 | 28.71 | $28.49 | 72900 |
| 2023-12-14 | 28.78 | $28.46 | 46431 |
| 2023-12-13 | 28.87 | $28.57 | 93500 |
| 2023-12-12 | 28.96 | $28.93 | 56000 |
| 2023-12-11 | 28.98 | $29.20 | 68300 |
| 2023-12-08 | 28.95 | $29.33 | 45900 |
| 2023-12-07 | 28.89 | $29.15 | 119200 |
| 2023-12-06 | 28.85 | $28.82 | 938300 |
| 2023-12-05 | 28.89 | $29.23 | 70200 |
| 2023-12-04 | 28.84 | $28.85 | 67200 |
| 2023-12-01 | 28.87 | $28.81 | 44500 |
| 2023-11-30 | 28.91 | $28.96 | 79715 |
| 2023-11-29 | 28.93 | $28.90 | 241400 |
| 2023-11-28 | 28.97 | $29.08 | 155300 |
| 2023-11-27 | 28.97 | $29.16 | 54441 |
| 2023-11-24 | 28.96 | $29.38 | 19533 |
| 2023-11-22 | 28.91 | $29.02 | 38537 |
| 2023-11-21 | 28.92 | $28.90 | 75300 |
| 2023-11-20 | 28.96 | $28.92 | 44600 |
| 2023-11-17 | 29.01 | $28.98 | 54903 |
| 2023-11-16 | 29.05 | $28.98 | 39521 |
| 2023-11-15 | 29.11 | $29.06 | 39900 |
| 2023-11-14 | 29.15 | $29.46 | 84000 |
| 2023-11-13 | 29.13 | $28.88 | 653800 |
| 2023-11-10 | 29.22 | $28.65 | 78244 |
| 2023-11-09 | 29.38 | $28.52 | 47600 |
| 2023-11-08 | 29.59 | $28.32 | 191624 |
| 2023-11-07 | 29.87 | $30.57 | 68500 |
| 2023-11-06 | 29.73 | $30.29 | 109408 |
| 2023-11-03 | 29.63 | $30.37 | 35700 |
| 2023-11-02 | 29.50 | $30.28 | 46400 |
| 2023-11-01 | 29.36 | $30.04 | 44549 |
| 2023-10-31 | 29.26 | $29.63 | 206100 |
| 2023-10-30 | 29.23 | $30.13 | 47248 |
| 2023-10-27 | 29.08 | $29.65 | 54200 |
| 2023-10-26 | 29.02 | $29.49 | 43047 |
| 2023-10-25 | 28.99 | $29.47 | 46300 |
| 2023-10-24 | 28.96 | $29.49 | 99300 |
| 2023-10-23 | 28.93 | $29.22 | 120505 |
| 2023-10-20 | 28.95 | $28.77 | 66308 |
| 2023-10-19 | 29.07 | $29.03 | 59700 |
| 2023-10-18 | 29.16 | $28.97 | 72000 |
| 2023-10-17 | 29.29 | $29.25 | 111900 |
| 2023-10-16 | 29.38 | $29.37 | 61424 |
| 2023-10-13 | 29.46 | $29.02 | 74746 |
| 2023-10-12 | 29.63 | $29.17 | 74400 |
| 2023-10-11 | 29.80 | $30.59 | 87100 |
| 2023-10-10 | 29.71 | $30.34 | 65300 |
| 2023-10-09 | 29.65 | $29.83 | 50000 |
| 2023-10-06 | 29.70 | $29.86 | 90800 |
| 2023-10-05 | 29.76 | $30.31 | 68600 |
| 2023-10-04 | 29.73 | $29.94 | 52200 |
| 2023-10-03 | 29.78 | $29.55 | 59636 |
| 2023-10-02 | 29.93 | $29.50 | 87100 |
| 2023-09-29 | 30.11 | $30.08 | 48203 |
| 2023-09-28 | 30.21 | $30.06 | 217338 |
| 2023-09-27 | 30.34 | $29.84 | 48711 |
| 2023-09-26 | 30.53 | $30.37 | 54732 |
| 2023-09-25 | 30.64 | $30.67 | 39404 |
| 2023-09-22 | 30.72 | $30.97 | 35214 |
| 2023-09-21 | 30.75 | $31.12 | 32200 |
| 2023-09-20 | 30.76 | $31.11 | 79009 |
| 2023-09-19 | 30.77 | $31.23 | 74203 |
| 2023-09-18 | 30.77 | $31.10 | 53544 |
| 2023-09-15 | 30.80 | $30.93 | 105200 |
| 2023-09-14 | 30.87 | $30.65 | 50537 |
| 2023-09-13 | 31.02 | $30.81 | 42427 |
| 2023-09-12 | 31.16 | $31.03 | 83645 |
| 2023-09-11 | 31.29 | $31.04 | 58500 |
| 2023-09-08 | 31.44 | $30.87 | 51300 |
| 2023-09-07 | 31.65 | $30.86 | 69932 |
| 2023-09-06 | 31.90 | $30.73 | 52036 |
| 2023-09-05 | 32.23 | $30.52 | 41541 |
| 2023-09-01 | 32.65 | $32.68 | 25000 |
| 2023-08-31 | 32.69 | $32.68 | 28300 |
| 2023-08-30 | 32.74 | $32.89 | 19900 |
| 2023-08-29 | 32.76 | $33.06 | 47031 |
| 2023-08-28 | 32.75 | $32.81 | 41825 |
| 2023-08-25 | 32.79 | $32.45 | 84400 |
| 2023-08-24 | 32.91 | $32.22 | 37431 |
| 2023-08-23 | 33.10 | $32.30 | 37333 |
| 2023-08-22 | 33.31 | $32.75 | 24115 |
| 2023-08-21 | 33.47 | $33.34 | 37700 |
| 2023-08-18 | 33.52 | $33.17 | 80200 |
| 2023-08-17 | 33.62 | $32.93 | 40741 |
| 2023-08-16 | 33.78 | $32.90 | 80200 |
| 2023-08-15 | 33.98 | $33.32 | 32338 |
| 2023-08-14 | 34.12 | $33.38 | 23344 |
| 2023-08-11 | 34.28 | $33.58 | 17800 |
| 2023-08-10 | 34.41 | $34.35 | 87227 |
| 2023-08-09 | 34.41 | $34.19 | 25047 |
| 2023-08-08 | 34.43 | $34.40 | 140113 |
| 2023-08-07 | 34.41 | $34.18 | 30600 |
| 2023-08-04 | 34.44 | $33.65 | 31246 |
| 2023-08-03 | 34.58 | $33.53 | 29800 |
| 2023-08-02 | 34.77 | $34.12 | 42600 |
| 2023-08-01 | 34.86 | $34.54 | 48200 |
| 2023-07-31 | 34.87 | $34.45 | 25114 |
| 2023-07-28 | 34.90 | $34.97 | 27206 |
| 2023-07-27 | 34.83 | $34.65 | 24200 |
| 2023-07-26 | 34.81 | $34.82 | 29806 |
| 2023-07-25 | 34.74 | $34.53 | 26333 |
| 2023-07-24 | 34.72 | $34.66 | 54419 |
| 2023-07-21 | 34.67 | $34.85 | 229023 |
| 2023-07-20 | 34.57 | $34.92 | 29900 |
| 2023-07-19 | 34.43 | $34.44 | 20843 |
| 2023-07-18 | 34.37 | $34.44 | 43900 |
| 2023-07-17 | 34.29 | $34.65 | 129838 |
| 2023-07-14 | 34.16 | $34.38 | 63800 |
| 2023-07-13 | 34.06 | $34.07 | 30025 |
| 2023-07-12 | 34.00 | $33.98 | 21332 |
| 2023-07-11 | 33.95 | $33.83 | 43424 |
| 2023-07-10 | 33.93 | $34.20 | 702900 |
| 2023-07-07 | 33.82 | $34.17 | 28245 |
| 2023-07-06 | 33.69 | $34.18 | 43100 |
| 2023-07-05 | 33.54 | $34.16 | 55100 |
| 2023-07-03 | 33.37 | $34.45 | 29536 |
| 2023-06-30 | 33.11 | $34.04 | 69500 |
| 2023-06-29 | 32.89 | $33.60 | 44000 |
| 2023-06-28 | 32.73 | $33.81 | 249413 |
| 2023-06-27 | 32.50 | $33.63 | 39400 |
| 2023-06-26 | 32.26 | $32.97 | 28311 |
| 2023-06-23 | 32.14 | $32.82 | 27800 |
| 2023-06-22 | 32.02 | $32.60 | 33200 |
| 2023-06-21 | 31.93 | $32.65 | 33300 |
| 2023-06-20 | 31.82 | $32.61 | 110906 |
| 2023-06-16 | 31.71 | $32.82 | 44100 |
| 2023-06-15 | 31.53 | $32.31 | 50509 |
| 2023-06-14 | 31.44 | $32.09 | 26100 |
| 2023-06-13 | 31.38 | $31.82 | 56939 |
| 2023-06-12 | 31.38 | $31.39 | 99300 |
| 2023-06-09 | 31.46 | $31.23 | 89933 |
| 2023-06-08 | 31.60 | $31.69 | 83500 |
| 2023-06-07 | 31.68 | $31.40 | 52018 |
| 2023-06-06 | 31.82 | $31.55 | 58200 |
| 2023-06-05 | 31.97 | $31.59 | 76600 |
| 2023-06-02 | 32.13 | $31.43 | 60200 |
| 2023-06-01 | 32.36 | $31.61 | 176014 |
| 2023-05-31 | 32.59 | $31.68 | 87900 |
| 2023-05-30 | 32.84 | $32.02 | 47300 |
| 2023-05-26 | 33.07 | $32.61 | 38000 |
| 2023-05-25 | 33.21 | $32.50 | 48000 |
| 2023-05-24 | 33.40 | $32.90 | 47800 |
| 2023-05-23 | 33.53 | $32.94 | 119000 |
| 2023-05-22 | 33.68 | $33.11 | 38500 |
| 2023-05-19 | 33.82 | $33.23 | 32608 |
| 2023-05-18 | 33.96 | $33.23 | 22600 |
| 2023-05-17 | 34.12 | $33.55 | 222400 |
| 2023-05-16 | 34.24 | $33.76 | 17300 |
| 2023-05-15 | 34.34 | $33.73 | 50400 |
| 2023-05-12 | 34.45 | $33.68 | 721800 |
| 2023-05-11 | 34.59 | $33.88 | 611100 |
| 2023-05-10 | 34.71 | $34.11 | 42600 |
| 2023-05-09 | 34.80 | $34.85 | 30400 |
| 2023-05-08 | 34.75 | $34.42 | 31000 |
| 2023-05-05 | 34.78 | $34.56 | 56300 |
| 2023-05-04 | 34.78 | $34.23 | 46242 |
| 2023-05-03 | 34.84 | $34.66 | 20120 |
| 2023-05-02 | 34.83 | $34.62 | 42224 |
| 2023-05-01 | 34.82 | $34.39 | 49843 |
| 2023-04-28 | 34.85 | $34.40 | 68800 |
| 2023-04-27 | 34.88 | $34.70 | 45800 |
| 2023-04-26 | 34.84 | $34.56 | 68749 |
| 2023-04-25 | 34.83 | $34.61 | 37200 |
| 2023-04-24 | 34.81 | $34.89 | 37635 |
| 2023-04-21 | 34.71 | $34.55 | 28400 |
| 2023-04-20 | 34.67 | $34.27 | 70000 |
| 2023-04-19 | 34.68 | $34.15 | 179500 |
| 2023-04-18 | 34.71 | $33.92 | 134700 |
| 2023-04-17 | 34.79 | $34.02 | 74700 |
| 2023-04-14 | 34.85 | $33.59 | 80000 |
| 2023-04-13 | 35.01 | $34.58 | 63137 |
| 2023-04-12 | 34.99 | $35.27 | 71436 |
| 2023-04-11 | 34.80 | $35.05 | 163500 |
| 2023-04-10 | 34.63 | $34.64 | 27537 |
| 2023-04-06 | 34.51 | $34.95 | 55737 |
| 2023-04-05 | 34.30 | $34.72 | 50809 |
| 2023-04-04 | 34.10 | $34.90 | 80800 |
| 2023-04-03 | 33.82 | $34.45 | 31100 |
| 2023-03-31 | 33.59 | $34.14 | 38000 |
| 2023-03-30 | 33.39 | $33.77 | 42700 |
| 2023-03-29 | 33.22 | $33.46 | 35545 |
| 2023-03-28 | 33.09 | $33.16 | 16700 |
| 2023-03-27 | 32.99 | $33.04 | 53808 |
| 2023-03-24 | 32.90 | $32.69 | 36800 |
| 2023-03-23 | 32.87 | $33.00 | 20949 |
| 2023-03-22 | 32.76 | $33.30 | 50000 |
| 2023-03-21 | 32.57 | $33.04 | 141700 |
| 2023-03-20 | 32.40 | $32.73 | 23100 |
| 2023-03-17 | 32.26 | $32.04 | 35300 |
| 2023-03-16 | 32.25 | $32.27 | 47000 |
| 2023-03-15 | 32.17 | $31.81 | 81311 |
| 2023-03-14 | 32.18 | $32.20 | 146300 |
| 2023-03-13 | 32.11 | $32.03 | 52300 |
| 2023-03-10 | 32.06 | $32.04 | 45400 |
| 2023-03-09 | 31.99 | $31.76 | 23427 |
| 2023-03-08 | 31.97 | $31.59 | 46600 |
| 2023-03-07 | 31.97 | $31.58 | 45814 |
| 2023-03-06 | 31.98 | $31.97 | 51925 |
| 2023-03-03 | 31.90 | $32.05 | 28220 |
| 2023-03-02 | 31.78 | $31.69 | 89928 |
| 2023-03-01 | 31.72 | $31.36 | 86724 |
| 2023-02-28 | 31.72 | $31.76 | 31533 |
| 2023-02-27 | 31.62 | $32.15 | 33100 |
| 2023-02-24 | 31.42 | $31.58 | 29540 |
| 2023-02-23 | 31.31 | $31.95 | 21738 |
| 2023-02-22 | 31.10 | $32.17 | 26500 |
| 2023-02-21 | 30.80 | $31.96 | 34748 |
| 2023-02-17 | 30.50 | $31.82 | 47800 |
| 2023-02-16 | 30.18 | $31.12 | 48231 |
| 2023-02-15 | 29.95 | $31.72 | 46600 |
| 2023-02-14 | 29.55 | $29.55 | 36131 |
| 2023-02-13 | 29.55 | $29.55 | 34125 |
| 2023-02-10 | 29.55 | $29.46 | 187000 |
| 2023-02-09 | 29.57 | $29.49 | 32600 |
| 2023-02-08 | 29.58 | $29.28 | 33333 |
| 2023-02-07 | 29.64 | $29.33 | 60400 |
| 2023-02-06 | 29.70 | $29.62 | 123516 |
| 2023-02-03 | 29.71 | $29.42 | 33240 |
| 2023-02-02 | 29.76 | $29.73 | 21923 |
| 2023-02-01 | 29.75 | $29.92 | 56004 |
| 2023-01-31 | 29.71 | $29.77 | 33914 |
| 2023-01-30 | 29.68 | $29.25 | 34834 |
| 2023-01-27 | 29.76 | $29.16 | 24535 |
| 2023-01-26 | 29.87 | $29.15 | 34100 |
| 2023-01-25 | 29.99 | $29.49 | 102000 |
| 2023-01-24 | 30.07 | $29.45 | 266221 |
| 2023-01-23 | 30.16 | $30.28 | 31936 |
| 2023-01-20 | 30.09 | $30.27 | 29908 |
| 2023-01-19 | 30.01 | $30.11 | 30900 |
| 2023-01-18 | 29.95 | $29.96 | 101315 |
| 2023-01-17 | 29.91 | $30.74 | 37900 |
| 2023-01-13 | 29.70 | $30.22 | 245802 |
| 2023-01-12 | 29.56 | $30.25 | 35200 |
| 2023-01-11 | 29.39 | $29.94 | 30700 |
| 2023-01-10 | 29.26 | $29.35 | 123600 |
| 2023-01-09 | 29.23 | $29.60 | 33600 |
| 2023-01-06 | 29.14 | $29.05 | 186340 |
| 2023-01-05 | 29.15 | $28.75 | 60800 |
| 2023-01-04 | 29.23 | $29.24 | 88437 |
| 2023-01-03 | 29.22 | $28.86 | 38300 |
| 2022-12-30 | 29.28 | $28.70 | 49900 |
| 2022-12-29 | 29.39 | $29.09 | 34835 |
| 2022-12-28 | 29.43 | $28.91 | 34600 |
| 2022-12-27 | 29.52 | $29.34 | 83700 |
| 2022-12-23 | 29.53 | $29.46 | 49200 |
| 2022-12-22 | 29.51 | $29.44 | 35000 |
| 2022-12-21 | 29.49 | $29.38 | 59904 |
| 2022-12-20 | 29.48 | $29.15 | 80300 |
| 2022-12-19 | 29.51 | $28.82 | 34347 |
| 2022-12-16 | 29.62 | $28.75 | 29014 |
| 2022-12-15 | 29.75 | $29.07 | 32400 |
| 2022-12-14 | 29.84 | $29.39 | 85208 |
| 2022-12-13 | 29.87 | $29.76 | 69237 |
| 2022-12-12 | 29.83 | $29.68 | 24600 |
| 2022-12-09 | 29.79 | $29.95 | 250400 |
| 2022-12-08 | 29.68 | $29.91 | 83021 |
| 2022-12-07 | 29.57 | $29.73 | 73800 |
| 2022-12-06 | 29.46 | $29.55 | 27100 |
| 2022-12-05 | 29.38 | $29.25 | 66636 |
| 2022-12-02 | 29.34 | $29.60 | 66413 |
| 2022-12-01 | 29.22 | $29.60 | 238310 |
| 2022-11-30 | 29.08 | $29.05 | 147500 |
| 2022-11-29 | 29.03 | $28.94 | 191900 |
| 2022-11-28 | 28.99 | $28.88 | 46934 |
| 2022-11-25 | 28.95 | $29.17 | 41606 |
| 2022-11-23 | 28.84 | $28.91 | 190300 |
| 2022-11-22 | 28.77 | $28.75 | 23100 |
| 2022-11-21 | 28.72 | $28.51 | 37215 |
| 2022-11-18 | 28.70 | $28.43 | 40500 |
| 2022-11-17 | 28.70 | $28.48 | 26100 |
| 2022-11-16 | 28.68 | $28.76 | 273902 |
| 2022-11-15 | 28.60 | $28.38 | 119347 |
| 2022-11-14 | 28.58 | $28.48 | 152000 |
| 2022-11-11 | 28.54 | $28.30 | 164900 |
| 2022-11-10 | 28.52 | $29.00 | 65237 |
| 2022-11-09 | 28.34 | $29.06 | 88700 |
| 2022-11-08 | 28.13 | $28.81 | 129000 |
| 2022-11-07 | 27.93 | $28.42 | 250030 |
| 2022-11-04 | 27.77 | $28.05 | 148712 |
| 2022-11-03 | 27.67 | $27.43 | 61700 |
| 2022-11-02 | 27.67 | $27.51 | 55500 |
| 2022-11-01 | 27.66 | $27.99 | 117100 |
| 2022-10-31 | 27.55 | $27.91 | 119500 |
| 2022-10-28 | 27.43 | $28.02 | 52715 |
| 2022-10-27 | 27.27 | $27.91 | 110200 |
| 2022-10-26 | 27.10 | $28.10 | 162241 |
| 2022-10-25 | 26.87 | $27.96 | 228700 |
| 2022-10-24 | 26.62 | $27.49 | 213227 |
| 2022-10-21 | 26.44 | $27.05 | 89400 |
| 2022-10-20 | 26.31 | $26.62 | 39439 |
| 2022-10-19 | 26.26 | $26.93 | 74000 |
| 2022-10-18 | 26.14 | $27.14 | 138619 |
| 2022-10-17 | 25.96 | $26.91 | 69322 |
| 2022-10-14 | 25.79 | $26.64 | 132000 |
| 2022-10-13 | 25.66 | $26.75 | 97800 |
| 2022-10-12 | 25.49 | $26.01 | 119422 |
| 2022-10-11 | 25.45 | $26.11 | 180000 |
| 2022-10-10 | 25.38 | $25.56 | 262631 |
| 2022-10-07 | 25.42 | $24.88 | 103200 |
| 2022-10-06 | 25.62 | $24.98 | 111600 |
| 2022-10-05 | 25.84 | $25.61 | 76400 |
| 2022-10-04 | 25.95 | $26.24 | 193100 |
| 2022-10-03 | 25.96 | $25.57 | 86200 |
| 2022-09-30 | 26.11 | $25.44 | 305602 |
| 2022-09-29 | 26.32 | $25.57 | 155207 |
| 2022-09-28 | 26.54 | $26.27 | 91800 |
| 2022-09-27 | 26.65 | $25.86 | 271427 |
| 2022-09-26 | 26.86 | $25.63 | 307400 |
| 2022-09-23 | 27.16 | $26.00 | 100100 |
| 2022-09-22 | 27.43 | $26.89 | 46800 |
| 2022-09-21 | 27.55 | $26.52 | 54600 |
| 2022-09-20 | 27.77 | $27.15 | 85014 |
| 2022-09-19 | 27.90 | $27.73 | 60324 |
| 2022-09-16 | 27.93 | $27.69 | 63407 |
| 2022-09-15 | 27.96 | $27.59 | 64527 |
| 2022-09-14 | 28.02 | $27.94 | 260818 |
| 2022-09-13 | 28.02 | $28.54 | 323422 |
| 2022-09-12 | 27.89 | $28.78 | 159603 |
| 2022-09-09 | 27.69 | $28.29 | 1.2M |
| 2022-09-08 | 27.56 | $27.47 | 118809 |
| 2022-09-07 | 27.57 | $27.43 | 166140 |
| 2022-09-06 | 27.61 | $27.00 | 108521 |
| 2022-09-02 | 27.73 | $27.19 | 57900 |
| 2022-09-01 | 27.84 | $27.34 | 107800 |
| 2022-08-31 | 27.93 | $27.58 | 170645 |
| 2022-08-30 | 27.98 | $27.36 | 79400 |
| 2022-08-29 | 28.09 | $27.53 | 76035 |
| 2022-08-26 | 28.18 | $27.42 | 108900 |
| 2022-08-25 | 28.30 | $27.99 | 187600 |
| 2022-08-24 | 28.32 | $27.95 | 57519 |
| 2022-08-23 | 28.35 | $28.06 | 120900 |
| 2022-08-22 | 28.36 | $28.17 | 67900 |
| 2022-08-19 | 28.34 | $28.44 | 19204 |
| 2022-08-18 | 28.26 | $28.37 | 27328 |
| 2022-08-17 | 28.18 | $28.67 | 42426 |
| 2022-08-16 | 28.02 | $28.32 | 121425 |
| 2022-08-15 | 27.91 | $28.15 | 51132 |
| 2022-08-12 | 27.81 | $27.88 | 63100 |
| 2022-08-11 | 27.75 | $28.66 | 36400 |
| 2022-08-10 | 27.52 | $29.08 | 74737 |
| 2022-08-09 | 27.16 | $26.85 | 71647 |
| 2022-08-08 | 27.21 | $26.93 | 124111 |
| 2022-08-05 | 27.24 | $27.01 | 38900 |
| 2022-08-04 | 27.27 | $27.26 | 39700 |
| 2022-08-03 | 27.25 | $27.33 | 83900 |
| 2022-08-02 | 27.21 | $27.60 | 70000 |
| 2022-08-01 | 27.10 | $27.71 | 61500 |
| 2022-07-29 | 26.95 | $27.58 | 37000 |
| 2022-07-28 | 26.81 | $27.24 | 67440 |
| 2022-07-27 | 26.71 | $27.04 | 121300 |
| 2022-07-26 | 26.64 | $26.79 | 95513 |
| 2022-07-25 | 26.61 | $27.33 | 129400 |
| 2022-07-22 | 26.47 | $26.99 | 56800 |
| 2022-07-21 | 26.37 | $26.99 | 63500 |
| 2022-07-20 | 26.25 | $26.63 | 120408 |
| 2022-07-19 | 26.20 | $26.92 | 107800 |
| 2022-07-18 | 26.08 | $26.40 | 106142 |
| 2022-07-15 | 26.04 | $26.25 | 114331 |
| 2022-07-14 | 26.04 | $25.80 | 76418 |
| 2022-07-13 | 26.14 | $26.21 | 90300 |
| 2022-07-12 | 26.16 | $26.51 | 91200 |
| 2022-07-11 | 26.13 | $26.41 | 325100 |
| 2022-07-08 | 26.11 | $26.93 | 556700 |
| 2022-07-07 | 25.99 | $26.41 | 559646 |
| 2022-07-06 | 25.96 | $26.46 | 172909 |
| 2022-07-05 | 25.91 | $26.00 | 169300 |
| 2022-07-01 | 25.96 | $26.34 | 52200 |
| 2022-06-30 | 25.95 | $26.14 | 75700 |
| 2022-06-29 | 25.98 | $26.14 | 105334 |
| 2022-06-28 | 26.03 | $26.41 | 126900 |
| 2022-06-27 | 26.02 | $26.46 | 87908 |
| 2022-06-24 | 26.01 | $26.39 | 73300 |
| 2022-06-23 | 26.01 | $25.53 | 173800 |
| 2022-06-22 | 26.20 | $25.87 | 149227 |
| 2022-06-21 | 26.36 | $26.50 | 560200 |
| 2022-06-17 | 26.41 | $26.40 | 352311 |
| 2022-06-16 | 26.49 | $26.80 | 338900 |
| 2022-06-15 | 26.51 | $26.62 | 95342 |
| 2022-06-14 | 26.58 | $26.26 | 165800 |
| 2022-06-13 | 26.73 | $26.50 | 125700 |
| 2022-06-10 | 26.86 | $26.81 | 240924 |
| 2022-06-09 | 26.95 | $26.80 | 101316 |
| 2022-06-08 | 27.06 | $27.39 | 81400 |
| 2022-06-07 | 27.07 | $27.59 | 147300 |
| 2022-06-06 | 27.04 | $27.75 | 51400 |
| 2022-06-03 | 26.98 | $27.60 | 95100 |
| 2022-06-02 | 26.95 | $27.69 | 124900 |
| 2022-06-01 | 26.89 | $27.19 | 169900 |
| 2022-05-31 | 26.94 | $27.69 | 125809 |
| 2022-05-27 | 26.90 | $27.71 | 182734 |
| 2022-05-26 | 26.85 | $27.37 | 110204 |
| 2022-05-25 | 26.87 | $27.08 | 109500 |
| 2022-05-24 | 26.97 | $26.96 | 174300 |
| 2022-05-23 | 27.11 | $26.99 | 144304 |
| 2022-05-20 | 27.27 | $26.50 | 318718 |
| 2022-05-19 | 27.57 | $26.51 | 64027 |
| 2022-05-18 | 27.92 | $27.21 | 65526 |
| 2022-05-17 | 28.19 | $28.04 | 84600 |
| 2022-05-16 | 28.33 | $28.50 | 77900 |
| 2022-05-13 | 28.40 | $27.92 | 86321 |
| 2022-05-12 | 28.62 | $27.92 | 145400 |
| 2022-05-11 | 28.87 | $27.37 | 166133 |
| 2022-05-10 | 29.28 | $29.29 | 94700 |
| 2022-05-09 | 29.36 | $29.09 | 84300 |
| 2022-05-06 | 29.49 | $28.91 | 104900 |
| 2022-05-05 | 29.69 | $29.28 | 80400 |
| 2022-05-04 | 29.85 | $29.86 | 174900 |
| 2022-05-03 | 29.91 | $29.91 | 149800 |
| 2022-05-02 | 29.98 | $29.55 | 227700 |
| 2022-04-29 | 30.14 | $29.40 | 79543 |
| 2022-04-28 | 30.36 | $29.77 | 73903 |
| 2022-04-27 | 30.53 | $30.00 | 54700 |
| 2022-04-26 | 30.69 | $30.09 | 57725 |
| 2022-04-25 | 30.86 | $30.32 | 150400 |
| 2022-04-22 | 31.01 | $30.14 | 42500 |
| 2022-04-21 | 31.22 | $30.37 | 41000 |
| 2022-04-20 | 31.42 | $30.61 | 52917 |
| 2022-04-19 | 31.60 | $30.79 | 94700 |
| 2022-04-18 | 31.77 | $30.32 | 45715 |
| 2022-04-14 | 32.06 | $30.61 | 69900 |
| 2022-04-13 | 32.34 | $31.22 | 91312 |
| 2022-04-12 | 32.54 | $32.17 | 126800 |
| 2022-04-11 | 32.56 | $33.35 | 58512 |
| 2022-04-08 | 32.34 | $33.20 | 22025 |
| 2022-04-07 | 32.11 | $32.86 | 24100 |
| 2022-04-06 | 31.91 | $32.37 | 98441 |
| 2022-04-05 | 31.79 | $31.68 | 47300 |
| 2022-04-04 | 31.78 | $31.97 | 40000 |
| 2022-04-01 | 31.72 | $32.08 | 41448 |
| 2022-03-31 | 31.62 | $32.21 | 23100 |
| 2022-03-30 | 31.47 | $32.46 | 151413 |
| 2022-03-29 | 31.25 | $32.09 | 77900 |
| 2022-03-28 | 31.07 | $31.65 | 46235 |
| 2022-03-25 | 30.95 | $31.49 | 39501 |
| 2022-03-24 | 30.85 | $31.48 | 141600 |
| 2022-03-23 | 30.74 | $30.99 | 46115 |
| 2022-03-22 | 30.71 | $31.06 | 182300 |
| 2022-03-21 | 30.66 | $31.00 | 42608 |
| 2022-03-18 | 30.62 | $31.24 | 44605 |
| 2022-03-17 | 30.53 | $31.99 | 36308 |
| 2022-03-16 | 30.27 | $31.84 | 78900 |
| 2022-03-15 | 29.99 | $31.44 | 102716 |
| 2022-03-14 | 29.77 | $30.59 | 68900 |
| 2022-03-11 | 29.69 | $29.80 | 47300 |
| 2022-03-10 | 29.76 | $30.31 | 80824 |
| 2022-03-09 | 29.75 | $30.98 | 85037 |
| 2022-03-08 | 29.60 | $29.35 | 129000 |
| 2022-03-07 | 29.78 | $29.91 | 90500 |
| 2022-03-04 | 29.87 | $30.02 | 68000 |
| 2022-03-03 | 29.96 | $30.04 | 134600 |
| 2022-03-02 | 30.06 | $29.93 | 114107 |
| 2022-03-01 | 30.21 | $30.02 | 506000 |
| 2022-02-28 | 30.38 | $30.69 | 121346 |
| 2022-02-25 | 30.43 | $30.35 | 76213 |
| 2022-02-24 | 30.57 | $29.62 | 103843 |
| 2022-02-23 | 30.90 | $29.79 | 92234 |
| 2022-02-22 | 31.24 | $29.82 | 77038 |
| 2022-02-18 | 31.64 | $30.67 | 44600 |
| 2022-02-17 | 31.93 | $30.37 | 44538 |
| 2022-02-16 | 32.33 | $30.72 | 67500 |
| 2022-02-15 | 32.73 | $33.00 | 47100 |
| 2022-02-14 | 32.71 | $32.41 | 38400 |
| 2022-02-11 | 32.81 | $32.95 | 28100 |
| 2022-02-10 | 32.82 | $33.26 | 25200 |
| 2022-02-09 | 32.77 | $33.47 | 77200 |
| 2022-02-08 | 32.67 | $33.15 | 56035 |
| 2022-02-07 | 32.62 | $32.76 | 45402 |
| 2022-02-04 | 32.64 | $32.84 | 37200 |
| 2022-02-03 | 32.66 | $33.04 | 35716 |
| 2022-02-02 | 32.64 | $33.17 | 133232 |
| 2022-02-01 | 32.60 | $32.56 | 85400 |
| 2022-01-31 | 32.68 | $32.56 | 86216 |
| 2022-01-28 | 32.77 | $32.31 | 70000 |
| 2022-01-27 | 32.94 | $31.81 | 61000 |
| 2022-01-26 | 33.24 | $31.67 | 90500 |
| 2022-01-25 | 33.62 | $32.38 | 109522 |
| 2022-01-24 | 33.92 | $32.46 | 43100 |
| 2022-01-21 | 34.25 | $32.84 | 68000 |
| 2022-01-20 | 34.55 | $33.43 | 43400 |
| 2022-01-19 | 34.77 | $33.90 | 145800 |
| 2022-01-18 | 34.94 | $34.31 | 41301 |
| 2022-01-14 | 35.03 | $34.73 | 16800 |
| 2022-01-13 | 35.06 | $35.28 | 17418 |
| 2022-01-12 | 34.97 | $35.52 | 29114 |
| 2022-01-11 | 34.81 | $35.42 | 31506 |
| 2022-01-10 | 34.65 | $34.68 | 25800 |
| 2022-01-07 | 34.61 | $34.75 | 24000 |
| 2022-01-06 | 34.55 | $34.61 | 25443 |
| 2022-01-05 | 34.52 | $34.69 | 36100 |
| 2022-01-04 | 34.45 | $34.47 | 21449 |
| 2022-01-03 | 34.43 | $34.61 | 29341 |
| 2021-12-31 | 34.36 | $34.40 | 17000 |
| 2021-12-30 | 34.33 | $34.53 | 19228 |
| 2021-12-29 | 34.27 | $34.64 | 18914 |
| 2021-12-28 | 34.18 | $34.32 | 39936 |
| 2021-12-27 | 34.13 | $34.09 | 15900 |
| 2021-12-23 | 34.13 | $34.09 | 30700 |
| 2021-12-22 | 34.12 | $33.90 | 153100 |
| 2021-12-21 | 34.15 | $34.13 | 79924 |
| 2021-12-20 | 34.14 | $34.25 | 22424 |
| 2021-12-17 | 34.10 | $33.73 | 53800 |
| 2021-12-16 | 34.16 | $33.88 | 88109 |
| 2021-12-15 | 34.20 | $33.96 | 29900 |
| 2021-12-14 | 34.23 | $33.99 | 180002 |
| 2021-12-13 | 34.26 | $34.51 | 19800 |
| 2021-12-10 | 34.18 | $34.38 | 26732 |
| 2021-12-09 | 34.11 | $34.02 | 16900 |
| 2021-12-08 | 34.11 | $34.07 | 96829 |
| 2021-12-07 | 34.09 | $34.25 | 50237 |
| 2021-12-06 | 34.03 | $33.79 | 47300 |
| 2021-12-03 | 34.06 | $33.60 | 23610 |
| 2021-12-02 | 34.13 | $33.94 | 49500 |
| 2021-12-01 | 34.14 | $33.35 | 46301 |
| 2021-11-30 | 34.27 | $33.72 | 65800 |
| 2021-11-29 | 34.35 | $34.21 | 42234 |
| 2021-11-26 | 34.33 | $34.27 | 10037 |
| 2021-11-24 | 34.30 | $34.28 | 42300 |
| 2021-11-23 | 34.25 | $34.78 | 24400 |
| 2021-11-22 | 34.09 | $34.60 | 32100 |
| 2021-11-19 | 33.93 | $34.03 | 28910 |
| 2021-11-18 | 33.88 | $34.25 | 22618 |
| 2021-11-17 | 33.76 | $33.66 | 79400 |
| 2021-11-16 | 33.75 | $33.82 | 33800 |
| 2021-11-15 | 33.70 | $35.09 | 41442 |
| 2021-11-12 | 33.37 | $34.07 | 33700 |
| 2021-11-11 | 33.21 | $33.36 | 54109 |
| 2021-11-10 | 33.16 | $34.00 | 37200 |
| 2021-11-09 | 32.98 | $32.98 | 40900 |
| 2021-11-08 | 32.98 | $32.68 | 23800 |
| 2021-11-05 | 33.04 | $33.12 | 32905 |
| 2021-11-04 | 33.03 | $33.50 | 21800 |
| 2021-11-03 | 32.92 | $33.77 | 20700 |
| 2021-11-02 | 32.75 | $33.02 | 70500 |
| 2021-11-01 | 32.70 | $33.17 | 36500 |
| 2021-10-29 | 32.62 | $32.55 | 69000 |
| 2021-10-28 | 32.66 | $32.84 | 17900 |
| 2021-10-27 | 32.64 | $32.84 | 36709 |
| 2021-10-26 | 32.62 | $32.89 | 120000 |
| 2021-10-25 | 32.59 | $32.96 | 70016 |
| 2021-10-22 | 32.54 | $32.63 | 24529 |
| 2021-10-21 | 32.55 | $32.60 | 47940 |
| 2021-10-20 | 32.57 | $32.30 | 39300 |
| 2021-10-19 | 32.66 | $32.07 | 20417 |
| 2021-10-18 | 32.81 | $32.25 | 29621 |
| 2021-10-15 | 32.96 | $32.45 | 30900 |
| 2021-10-14 | 33.08 | $32.32 | 39718 |
| 2021-10-13 | 33.25 | $32.04 | 92500 |
| 2021-10-12 | 33.51 | $32.61 | 29848 |
| 2021-10-11 | 33.69 | $33.34 | 26800 |
| 2021-10-08 | 33.74 | $33.62 | 23622 |
| 2021-10-07 | 33.74 | $33.77 | 39100 |
| 2021-10-06 | 33.71 | $33.55 | 39440 |
| 2021-10-05 | 33.72 | $34.09 | 41700 |
| 2021-10-04 | 33.61 | $33.55 | 32200 |
| 2021-10-01 | 33.61 | $33.30 | 34600 |
| 2021-09-30 | 33.65 | $33.26 | 37200 |
| 2021-09-29 | 33.70 | $33.65 | 260831 |
| 2021-09-28 | 33.68 | $33.35 | 27836 |
| 2021-09-27 | 33.72 | $33.47 | 22400 |
| 2021-09-24 | 33.74 | $33.79 | 25101 |
| 2021-09-23 | 33.69 | $33.82 | 22804 |
| 2021-09-22 | 33.62 | $33.54 | 79431 |
| 2021-09-21 | 33.60 | $33.46 | 33000 |
| 2021-09-20 | 33.59 | $33.00 | 16000 |
| 2021-09-17 | 33.68 | $33.23 | 23314 |
| 2021-09-16 | 33.73 | $33.38 | 15934 |
| 2021-09-15 | 33.76 | $33.52 | 30200 |
| 2021-09-14 | 33.75 | $33.15 | 37400 |
| 2021-09-13 | 33.82 | $33.10 | 26427 |
| 2021-09-10 | 33.91 | $32.92 | 42000 |
| 2021-09-09 | 34.05 | $33.40 | 46723 |
| 2021-09-08 | 34.10 | $33.65 | 29300 |
| 2021-09-07 | 34.11 | $33.37 | 11700 |
| 2021-09-03 | 34.17 | $33.66 | 16303 |
| 2021-09-02 | 34.17 | $33.75 | 32600 |
| 2021-09-01 | 34.15 | $33.63 | 54900 |
| 2021-08-31 | 34.15 | $33.87 | 185201 |
| 2021-08-30 | 34.09 | $34.02 | 22743 |
| 2021-08-27 | 33.99 | $33.88 | 98516 |
| 2021-08-26 | 33.89 | $33.76 | 191335 |
| 2021-08-25 | 33.79 | $33.89 | 77704 |
| 2021-08-24 | 33.64 | $33.87 | 92000 |
| 2021-08-23 | 33.47 | $34.10 | 30000 |
| 2021-08-20 | 33.22 | $33.90 | 23734 |
| 2021-08-19 | 32.96 | $33.49 | 27607 |
| 2021-08-18 | 32.74 | $33.18 | 41230 |
| 2021-08-17 | 32.55 | $33.13 | 38427 |
| 2021-08-16 | 32.33 | $32.82 | 375324 |
| 2021-08-13 | 32.13 | $32.77 | 16600 |
| 2021-08-12 | 31.91 | $33.09 | 32800 |
| 2021-08-11 | 31.59 | $32.64 | 20026 |
| 2021-08-10 | 31.30 | $31.53 | 55938 |
| 2021-08-09 | 31.20 | $31.42 | 43100 |
| 2021-08-06 | 31.11 | $31.11 | 40800 |
| 2021-08-05 | 31.06 | $31.20 | 15400 |
| 2021-08-04 | 30.98 | $31.24 | 50000 |
| 2021-08-03 | 30.88 | $31.59 | 33200 |
| 2021-08-02 | 30.69 | $31.11 | 137524 |
| 2021-07-30 | 30.57 | $31.10 | 31607 |
| 2021-07-29 | 30.42 | $30.93 | 29834 |
| 2021-07-28 | 30.29 | $30.45 | 29400 |
| 2021-07-27 | 30.24 | $30.45 | 17327 |
| 2021-07-26 | 30.18 | $30.57 | 24800 |
| 2021-07-23 | 30.08 | $30.42 | 40700 |
| 2021-07-22 | 30.00 | $30.11 | 106426 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
41.20
2026-07-20
Close Price
$41.15
Vol: 7947
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
25.01
Average
34.15
Maximum
49.95
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 41.20 | $41.15 | 7947 |
| 2026-07-17 | 41.14 | $41.22 | 96344 |
| 2026-07-16 | 41.04 | $41.14 | 93304 |
| 2026-07-15 | 40.95 | $40.95 | 79400 |
| 2026-07-14 | 40.89 | $41.19 | 164000 |
| 2026-07-13 | 40.74 | $40.51 | 498434 |
| 2026-07-10 | 40.78 | $40.80 | 886400 |
| 2026-07-09 | 40.74 | $40.70 | 75400 |
| 2026-07-08 | 40.72 | $41.03 | 269042 |
| 2026-07-07 | 40.59 | $41.46 | 104600 |
| 2026-07-06 | 40.30 | $40.67 | 73500 |
| 2026-07-02 | 40.20 | $41.51 | 65000 |
| 2026-07-01 | 39.83 | $40.12 | 899420 |
| 2026-06-30 | 39.82 | $40.26 | 201100 |
| 2026-06-29 | 39.78 | $40.32 | 110600 |
| 2026-06-26 | 39.72 | $40.18 | 112520 |
| 2026-06-25 | 39.70 | $39.97 | 81000 |
| 2026-06-24 | 39.76 | $39.99 | 92800 |
| 2026-06-23 | 39.85 | $39.61 | 113100 |
| 2026-06-22 | 40.08 | $39.03 | 175400 |
| 2026-06-18 | 40.57 | $39.73 | 72600 |
| 2026-06-17 | 40.95 | $40.42 | 62326 |
| 2026-06-16 | 41.22 | $41.86 | 47100 |
| 2026-06-15 | 41.09 | $41.76 | 90744 |
| 2026-06-12 | 40.98 | $42.14 | 85747 |
| 2026-06-11 | 40.73 | $41.91 | 174600 |
| 2026-06-10 | 40.53 | $41.48 | 799500 |
| 2026-06-09 | 40.43 | $41.20 | 84400 |
| 2026-06-08 | 40.42 | $40.86 | 83143 |
| 2026-06-05 | 40.53 | $41.38 | 69000 |
| 2026-06-04 | 40.53 | $40.84 | 80500 |
| 2026-06-03 | 40.72 | $40.74 | 71300 |
| 2026-06-02 | 41.01 | $40.52 | 176300 |
| 2026-06-01 | 41.46 | $41.22 | 214600 |
| 2026-05-29 | 41.80 | $42.12 | 81900 |
| 2026-05-28 | 41.95 | $42.40 | 75922 |
| 2026-05-27 | 42.07 | $42.79 | 93300 |
| 2026-05-26 | 42.12 | $42.13 | 65600 |
| 2026-05-22 | 42.40 | $42.67 | 50800 |
| 2026-05-21 | 42.60 | $43.34 | 60400 |
| 2026-05-20 | 42.65 | $43.80 | 43648 |
| 2026-05-19 | 42.59 | $44.08 | 75600 |
| 2026-05-18 | 42.45 | $44.00 | 76221 |
| 2026-05-15 | 42.34 | $42.68 | 113100 |
| 2026-05-14 | 42.64 | $42.64 | 78935 |
| 2026-05-13 | 43.06 | $42.78 | 182449 |
| 2026-05-12 | 43.54 | $43.10 | 89634 |
| 2026-05-11 | 44.06 | $43.35 | 187200 |
| 2026-05-08 | 44.63 | $43.75 | 142233 |
| 2026-05-07 | 45.22 | $43.96 | 164600 |
| 2026-05-06 | 45.89 | $45.11 | 79107 |
| 2026-05-05 | 46.36 | $45.77 | 67704 |
| 2026-05-04 | 46.74 | $45.56 | 102400 |
| 2026-05-01 | 47.26 | $46.97 | 68313 |
| 2026-04-30 | 47.47 | $47.21 | 93500 |
| 2026-04-29 | 47.65 | $46.40 | 57800 |
| 2026-04-28 | 48.12 | $47.53 | 37300 |
| 2026-04-27 | 48.34 | $47.83 | 41400 |
| 2026-04-24 | 48.52 | $48.35 | 27900 |
| 2026-04-23 | 48.56 | $48.29 | 79428 |
| 2026-04-22 | 48.63 | $48.74 | 25300 |
| 2026-04-21 | 48.57 | $48.62 | 37300 |
| 2026-04-20 | 48.53 | $48.56 | 29500 |
| 2026-04-17 | 48.49 | $48.44 | 72500 |
| 2026-04-16 | 48.48 | $48.25 | 38616 |
| 2026-04-15 | 48.52 | $48.19 | 653532 |
| 2026-04-14 | 48.58 | $48.33 | 25827 |
| 2026-04-13 | 48.61 | $48.70 | 105019 |
| 2026-04-10 | 48.51 | $48.86 | 65244 |
| 2026-04-09 | 48.34 | $49.81 | 182400 |
| 2026-04-08 | 47.82 | $49.04 | 34200 |
| 2026-04-07 | 47.43 | $48.35 | 72208 |
| 2026-04-06 | 47.18 | $48.30 | 31100 |
| 2026-04-02 | 46.88 | $48.27 | 47336 |
| 2026-04-01 | 46.53 | $47.66 | 54400 |
| 2026-03-31 | 46.30 | $46.57 | 50304 |
| 2026-03-30 | 46.37 | $46.38 | 70100 |
| 2026-03-27 | 46.52 | $45.74 | 54071 |
| 2026-03-26 | 46.91 | $46.03 | 63300 |
| 2026-03-25 | 47.30 | $46.68 | 58837 |
| 2026-03-24 | 47.57 | $46.75 | 61700 |
| 2026-03-23 | 47.86 | $46.72 | 65700 |
| 2026-03-20 | 48.23 | $47.02 | 137700 |
| 2026-03-19 | 48.58 | $47.73 | 179100 |
| 2026-03-18 | 48.76 | $47.68 | 32322 |
| 2026-03-17 | 48.98 | $48.95 | 35700 |
| 2026-03-16 | 48.84 | $48.75 | 51748 |
| 2026-03-13 | 48.71 | $48.09 | 151800 |
| 2026-03-12 | 48.74 | $47.76 | 60444 |
| 2026-03-11 | 48.86 | $47.40 | 92943 |
| 2026-03-10 | 49.10 | $47.76 | 61400 |
| 2026-03-09 | 49.25 | $48.03 | 63100 |
| 2026-03-06 | 49.33 | $47.74 | 47000 |
| 2026-03-05 | 49.48 | $47.44 | 71207 |
| 2026-03-04 | 49.73 | $48.31 | 49800 |
| 2026-03-03 | 49.73 | $47.45 | 92500 |
| 2026-03-02 | 49.95 | $48.29 | 61100 |
| 2026-02-27 | 49.91 | $49.29 | 90800 |
| 2026-02-26 | 49.51 | $48.40 | 41400 |
| 2026-02-25 | 49.25 | $48.54 | 35100 |
| 2026-02-24 | 48.85 | $48.73 | 209533 |
| 2026-02-23 | 48.25 | $48.70 | 655031 |
| 2026-02-20 | 47.48 | $47.29 | 916900 |
| 2026-02-19 | 46.96 | $47.06 | 144422 |
| 2026-02-18 | 46.35 | $46.40 | 124128 |
| 2026-02-17 | 45.78 | $46.89 | 36900 |
| 2026-02-13 | 44.89 | $47.13 | 86419 |
| 2026-02-12 | 43.70 | $46.83 | 121000 |
| 2026-02-11 | 42.32 | $46.00 | 92305 |
| 2026-02-10 | 40.89 | $41.16 | 103903 |
| 2026-02-09 | 40.67 | $41.08 | 67825 |
| 2026-02-06 | 40.41 | $41.29 | 39300 |
| 2026-02-05 | 40.03 | $41.12 | 67000 |
| 2026-02-04 | 39.61 | $41.04 | 53600 |
| 2026-02-03 | 39.13 | $39.98 | 46400 |
| 2026-02-02 | 38.88 | $39.51 | 81100 |
| 2026-01-30 | 38.73 | $39.20 | 99300 |
| 2026-01-29 | 38.66 | $39.25 | 77000 |
| 2026-01-28 | 38.55 | $38.62 | 90500 |
| 2026-01-27 | 38.64 | $38.92 | 84420 |
| 2026-01-26 | 38.65 | $39.05 | 64046 |
| 2026-01-23 | 38.64 | $38.96 | 51700 |
| 2026-01-22 | 38.66 | $38.54 | 121005 |
| 2026-01-21 | 38.83 | $38.55 | 95400 |
| 2026-01-20 | 39.04 | $38.71 | 96200 |
| 2026-01-16 | 39.26 | $39.33 | 61300 |
| 2026-01-15 | 39.33 | $39.62 | 88000 |
| 2026-01-14 | 39.34 | $39.69 | 98300 |
| 2026-01-13 | 39.33 | $39.14 | 57600 |
| 2026-01-12 | 39.51 | $39.25 | 73900 |
| 2026-01-09 | 39.69 | $39.11 | 68100 |
| 2026-01-08 | 39.97 | $39.32 | 48600 |
| 2026-01-07 | 40.25 | $39.57 | 50100 |
| 2026-01-06 | 40.51 | $40.13 | 36103 |
| 2026-01-05 | 40.66 | $40.28 | 45534 |
| 2026-01-02 | 40.79 | $40.78 | 52000 |
| 2025-12-31 | 40.79 | $40.83 | 24500 |
| 2025-12-30 | 40.78 | $41.04 | 30548 |
| 2025-12-29 | 40.70 | $40.82 | 69426 |
| 2025-12-26 | 40.67 | $40.95 | 27221 |
| 2025-12-24 | 40.59 | $40.74 | 16031 |
| 2025-12-23 | 40.57 | $40.59 | 46248 |
| 2025-12-22 | 40.60 | $40.71 | 44236 |
| 2025-12-19 | 40.59 | $40.66 | 35336 |
| 2025-12-18 | 40.60 | $40.85 | 44400 |
| 2025-12-17 | 40.56 | $40.70 | 29500 |
| 2025-12-16 | 40.56 | $40.77 | 43500 |
| 2025-12-15 | 40.53 | $40.81 | 46927 |
| 2025-12-12 | 40.50 | $40.70 | 59517 |
| 2025-12-11 | 40.50 | $40.94 | 46941 |
| 2025-12-10 | 40.42 | $40.26 | 39100 |
| 2025-12-09 | 40.55 | $40.43 | 47600 |
| 2025-12-08 | 40.66 | $40.50 | 38900 |
| 2025-12-05 | 40.77 | $40.59 | 37227 |
| 2025-12-04 | 40.88 | $40.41 | 26521 |
| 2025-12-03 | 41.08 | $41.20 | 37800 |
| 2025-12-02 | 41.07 | $41.56 | 34500 |
| 2025-12-01 | 40.96 | $41.54 | 101100 |
| 2025-11-28 | 40.82 | $41.39 | 18300 |
| 2025-11-26 | 40.71 | $41.16 | 28100 |
| 2025-11-25 | 40.64 | $41.08 | 40223 |
| 2025-11-24 | 40.60 | $40.52 | 42523 |
| 2025-11-21 | 40.73 | $40.60 | 42900 |
| 2025-11-20 | 40.87 | $40.16 | 54241 |
| 2025-11-19 | 41.19 | $40.08 | 45300 |
| 2025-11-18 | 41.60 | $41.17 | 78934 |
| 2025-11-17 | 41.76 | $41.53 | 41621 |
| 2025-11-14 | 41.83 | $42.00 | 58243 |
| 2025-11-13 | 41.78 | $42.25 | 41648 |
| 2025-11-12 | 41.63 | $41.84 | 34430 |
| 2025-11-11 | 41.58 | $41.94 | 105221 |
| 2025-11-10 | 41.49 | $41.61 | 40913 |
| 2025-11-07 | 41.48 | $41.58 | 110100 |
| 2025-11-06 | 41.48 | $41.58 | 53530 |
| 2025-11-05 | 41.49 | $41.29 | 51720 |
| 2025-11-04 | 41.58 | $40.80 | 88800 |
| 2025-11-03 | 41.85 | $40.73 | 65533 |
| 2025-10-31 | 42.20 | $40.93 | 44008 |
| 2025-10-30 | 42.56 | $41.36 | 39816 |
| 2025-10-29 | 42.85 | $41.66 | 22302 |
| 2025-10-28 | 43.10 | $42.26 | 29121 |
| 2025-10-27 | 43.20 | $42.71 | 39407 |
| 2025-10-24 | 43.17 | $42.77 | 71228 |
| 2025-10-23 | 43.10 | $42.72 | 33546 |
| 2025-10-22 | 43.02 | $43.05 | 50325 |
| 2025-10-21 | 42.79 | $42.71 | 44220 |
| 2025-10-20 | 42.61 | $42.79 | 22800 |
| 2025-10-17 | 42.36 | $43.23 | 57735 |
| 2025-10-16 | 41.89 | $42.53 | 34400 |
| 2025-10-15 | 41.54 | $41.89 | 50215 |
| 2025-10-14 | 41.30 | $41.74 | 174647 |
| 2025-10-13 | 41.04 | $41.60 | 37200 |
| 2025-10-10 | 40.78 | $41.38 | 154333 |
| 2025-10-09 | 40.51 | $40.76 | 58024 |
| 2025-10-08 | 40.39 | $40.63 | 45000 |
| 2025-10-07 | 40.27 | $40.27 | 32809 |
| 2025-10-06 | 40.25 | $40.65 | 47918 |
| 2025-10-03 | 40.09 | $40.31 | 34100 |
| 2025-10-02 | 40.01 | $40.27 | 26319 |
| 2025-10-01 | 39.93 | $40.11 | 35600 |
| 2025-09-30 | 39.88 | $40.54 | 48700 |
| 2025-09-29 | 39.68 | $40.01 | 41443 |
| 2025-09-26 | 39.61 | $39.80 | 46300 |
| 2025-09-25 | 39.59 | $39.26 | 49834 |
| 2025-09-24 | 39.75 | $39.58 | 34800 |
| 2025-09-23 | 39.84 | $40.07 | 44900 |
| 2025-09-22 | 39.80 | $39.73 | 52100 |
| 2025-09-19 | 39.86 | $39.71 | 36838 |
| 2025-09-18 | 39.95 | $39.64 | 37007 |
| 2025-09-17 | 40.07 | $39.86 | 51800 |
| 2025-09-16 | 40.16 | $39.92 | 34600 |
| 2025-09-15 | 40.25 | $40.09 | 50800 |
| 2025-09-12 | 40.30 | $40.30 | 34615 |
| 2025-09-11 | 40.30 | $40.44 | 55100 |
| 2025-09-10 | 40.26 | $40.12 | 42707 |
| 2025-09-09 | 40.31 | $40.47 | 23800 |
| 2025-09-08 | 40.27 | $40.63 | 31800 |
| 2025-09-05 | 40.16 | $40.65 | 22200 |
| 2025-09-04 | 40.02 | $40.19 | 24600 |
| 2025-09-03 | 40.00 | $39.87 | 30840 |
| 2025-09-02 | 40.09 | $39.47 | 45000 |
| 2025-08-29 | 40.32 | $40.05 | 30315 |
| 2025-08-28 | 40.42 | $39.93 | 46007 |
| 2025-08-27 | 40.57 | $40.05 | 130300 |
| 2025-08-26 | 40.73 | $40.54 | 24719 |
| 2025-08-25 | 40.76 | $40.35 | 52000 |
| 2025-08-22 | 40.86 | $40.92 | 52100 |
| 2025-08-21 | 40.80 | $41.23 | 29330 |
| 2025-08-20 | 40.63 | $41.18 | 449919 |
| 2025-08-19 | 40.43 | $40.77 | 32630 |
| 2025-08-18 | 40.32 | $40.24 | 51000 |
| 2025-08-15 | 40.35 | $40.39 | 45915 |
| 2025-08-14 | 40.35 | $40.39 | 43036 |
| 2025-08-13 | 40.34 | $40.42 | 27614 |
| 2025-08-12 | 40.33 | $40.74 | 23400 |
| 2025-08-11 | 40.22 | $40.58 | 37035 |
| 2025-08-08 | 40.13 | $40.91 | 48000 |
| 2025-08-07 | 39.92 | $40.96 | 54800 |
| 2025-08-06 | 39.66 | $40.36 | 33321 |
| 2025-08-05 | 39.55 | $39.82 | 40000 |
| 2025-08-04 | 39.58 | $40.01 | 48200 |
| 2025-08-01 | 39.57 | $39.47 | 48400 |
| 2025-07-31 | 39.74 | $39.45 | 67100 |
| 2025-07-30 | 39.96 | $39.43 | 35340 |
| 2025-07-29 | 40.24 | $39.99 | 67800 |
| 2025-07-28 | 40.42 | $39.85 | 53300 |
| 2025-07-25 | 40.68 | $40.80 | 33646 |
| 2025-07-24 | 40.70 | $40.85 | 54000 |
| 2025-07-23 | 40.72 | $40.91 | 36438 |
| 2025-07-22 | 40.73 | $40.68 | 37300 |
| 2025-07-21 | 40.81 | $40.87 | 24900 |
| 2025-07-18 | 40.86 | $40.95 | 26716 |
| 2025-07-17 | 40.90 | $40.94 | 36810 |
| 2025-07-16 | 40.95 | $40.96 | 43500 |
| 2025-07-15 | 41.02 | $40.61 | 85323 |
| 2025-07-14 | 41.21 | $41.24 | 54115 |
| 2025-07-11 | 41.24 | $40.94 | 63014 |
| 2025-07-10 | 41.38 | $41.30 | 58416 |
| 2025-07-09 | 41.44 | $41.25 | 46739 |
| 2025-07-08 | 41.53 | $40.99 | 46826 |
| 2025-07-07 | 41.71 | $42.01 | 33647 |
| 2025-07-03 | 41.62 | $41.89 | 23700 |
| 2025-07-02 | 41.54 | $41.77 | 24500 |
| 2025-07-01 | 41.49 | $42.11 | 28100 |
| 2025-06-30 | 41.31 | $41.73 | 25200 |
| 2025-06-27 | 41.22 | $41.43 | 23438 |
| 2025-06-26 | 41.21 | $41.18 | 27545 |
| 2025-06-25 | 41.27 | $41.26 | 51803 |
| 2025-06-24 | 41.32 | $42.27 | 29000 |
| 2025-06-23 | 41.07 | $41.79 | 36910 |
| 2025-06-20 | 40.92 | $41.09 | 34900 |
| 2025-06-18 | 40.96 | $40.82 | 34842 |
| 2025-06-17 | 41.10 | $40.85 | 35700 |
| 2025-06-16 | 41.26 | $41.29 | 26411 |
| 2025-06-13 | 41.33 | $41.24 | 66000 |
| 2025-06-12 | 41.42 | $41.50 | 42900 |
| 2025-06-11 | 41.45 | $41.35 | 29200 |
| 2025-06-10 | 41.54 | $41.38 | 39126 |
| 2025-06-09 | 41.64 | $41.08 | 62900 |
| 2025-06-06 | 41.86 | $41.29 | 46200 |
| 2025-06-05 | 42.05 | $41.30 | 64400 |
| 2025-06-04 | 42.28 | $41.76 | 273928 |
| 2025-06-03 | 42.40 | $41.70 | 89700 |
| 2025-06-02 | 42.57 | $42.38 | 139000 |
| 2025-05-30 | 42.54 | $42.22 | 91400 |
| 2025-05-29 | 42.55 | $41.95 | 25000 |
| 2025-05-28 | 42.64 | $42.02 | 37820 |
| 2025-05-27 | 42.72 | $42.70 | 51100 |
| 2025-05-23 | 42.58 | $42.67 | 153939 |
| 2025-05-22 | 42.41 | $42.66 | 198522 |
| 2025-05-21 | 42.19 | $42.67 | 79822 |
| 2025-05-20 | 41.91 | $42.66 | 50102 |
| 2025-05-19 | 41.56 | $41.95 | 78446 |
| 2025-05-16 | 41.35 | $41.39 | 51000 |
| 2025-05-15 | 41.26 | $41.08 | 214600 |
| 2025-05-14 | 41.24 | $40.46 | 50700 |
| 2025-05-13 | 41.41 | $40.36 | 54911 |
| 2025-05-12 | 41.63 | $40.25 | 76800 |
| 2025-05-09 | 41.92 | $41.39 | 42300 |
| 2025-05-08 | 41.89 | $40.92 | 36300 |
| 2025-05-07 | 41.99 | $42.33 | 63900 |
| 2025-05-06 | 41.65 | $41.50 | 115045 |
| 2025-05-05 | 41.47 | $41.06 | 116800 |
| 2025-05-02 | 41.38 | $40.85 | 21433 |
| 2025-05-01 | 41.32 | $41.01 | 26000 |
| 2025-04-30 | 41.17 | $41.02 | 43942 |
| 2025-04-29 | 40.97 | $40.77 | 31100 |
| 2025-04-28 | 40.79 | $40.79 | 31200 |
| 2025-04-25 | 40.54 | $40.60 | 41600 |
| 2025-04-24 | 40.28 | $40.77 | 46700 |
| 2025-04-23 | 39.88 | $40.50 | 43300 |
| 2025-04-22 | 39.48 | $40.69 | 96510 |
| 2025-04-21 | 38.90 | $39.47 | 72400 |
| 2025-04-17 | 38.58 | $39.34 | 278700 |
| 2025-04-16 | 38.22 | $38.76 | 444100 |
| 2025-04-15 | 37.96 | $38.56 | 58631 |
| 2025-04-14 | 37.70 | $38.28 | 31948 |
| 2025-04-11 | 37.46 | $38.37 | 75900 |
| 2025-04-10 | 37.14 | $37.57 | 72811 |
| 2025-04-09 | 37.00 | $37.15 | 61537 |
| 2025-04-08 | 36.96 | $36.12 | 90634 |
| 2025-04-07 | 37.24 | $35.81 | 76800 |
| 2025-04-04 | 37.67 | $37.48 | 52214 |
| 2025-04-03 | 37.66 | $38.57 | 41700 |
| 2025-04-02 | 37.30 | $37.40 | 31600 |
| 2025-04-01 | 37.23 | $37.32 | 33600 |
| 2025-03-31 | 37.16 | $37.38 | 59021 |
| 2025-03-28 | 37.06 | $37.27 | 110111 |
| 2025-03-27 | 36.96 | $36.72 | 26537 |
| 2025-03-26 | 37.02 | $36.73 | 53500 |
| 2025-03-25 | 37.07 | $36.88 | 34600 |
| 2025-03-24 | 37.09 | $36.63 | 30400 |
| 2025-03-21 | 37.19 | $36.86 | 45209 |
| 2025-03-20 | 37.23 | $37.03 | 49900 |
| 2025-03-19 | 37.22 | $36.97 | 31845 |
| 2025-03-18 | 37.21 | $37.28 | 40888 |
| 2025-03-17 | 37.11 | $37.32 | 38200 |
| 2025-03-14 | 36.95 | $36.75 | 62900 |
| 2025-03-13 | 36.94 | $37.00 | 82900 |
| 2025-03-12 | 36.83 | $36.79 | 1.1M |
| 2025-03-11 | 36.77 | $36.88 | 617100 |
| 2025-03-10 | 36.65 | $37.46 | 297812 |
| 2025-03-07 | 36.32 | $36.99 | 71700 |
| 2025-03-06 | 36.06 | $36.28 | 127900 |
| 2025-03-05 | 35.97 | $36.43 | 34000 |
| 2025-03-04 | 35.80 | $36.54 | 208700 |
| 2025-03-03 | 35.57 | $35.50 | 44500 |
| 2025-02-28 | 35.61 | $35.22 | 42900 |
| 2025-02-27 | 35.74 | $35.27 | 30900 |
| 2025-02-26 | 35.89 | $35.89 | 222521 |
| 2025-02-25 | 35.87 | $36.50 | 56600 |
| 2025-02-24 | 35.65 | $35.41 | 35300 |
| 2025-02-21 | 35.72 | $35.29 | 24000 |
| 2025-02-20 | 35.84 | $35.19 | 60500 |
| 2025-02-19 | 36.02 | $35.23 | 69704 |
| 2025-02-18 | 36.22 | $35.50 | 401607 |
| 2025-02-14 | 36.37 | $35.77 | 65218 |
| 2025-02-13 | 36.46 | $36.00 | 43600 |
| 2025-02-12 | 36.49 | $35.02 | 37404 |
| 2025-02-11 | 36.82 | $36.95 | 122900 |
| 2025-02-10 | 36.60 | $36.38 | 36700 |
| 2025-02-07 | 36.50 | $36.25 | 40600 |
| 2025-02-06 | 36.41 | $36.36 | 754632 |
| 2025-02-05 | 36.25 | $36.32 | 629200 |
| 2025-02-04 | 36.05 | $36.20 | 136500 |
| 2025-02-03 | 35.83 | $35.16 | 76022 |
| 2025-01-31 | 35.88 | $35.31 | 39214 |
| 2025-01-30 | 35.89 | $35.70 | 47500 |
| 2025-01-29 | 35.76 | $35.64 | 79504 |
| 2025-01-28 | 35.60 | $35.64 | 51344 |
| 2025-01-27 | 35.40 | $35.57 | 85524 |
| 2025-01-24 | 35.17 | $35.02 | 46100 |
| 2025-01-23 | 35.05 | $35.37 | 605841 |
| 2025-01-22 | 34.78 | $35.19 | 58300 |
| 2025-01-21 | 34.49 | $35.79 | 68435 |
| 2025-01-17 | 33.95 | $34.88 | 53310 |
| 2025-01-16 | 33.57 | $34.41 | 374022 |
| 2025-01-15 | 33.26 | $34.01 | 227149 |
| 2025-01-14 | 33.01 | $33.44 | 66100 |
| 2025-01-13 | 32.88 | $33.03 | 58700 |
| 2025-01-10 | 32.85 | $33.19 | 87900 |
| 2025-01-08 | 32.77 | $33.35 | 49200 |
| 2025-01-07 | 32.63 | $33.44 | 111136 |
| 2025-01-06 | 32.43 | $32.84 | 217242 |
| 2025-01-03 | 32.39 | $33.04 | 190249 |
| 2025-01-02 | 32.28 | $32.56 | 71323 |
| 2024-12-31 | 32.30 | $32.59 | 42200 |
| 2024-12-30 | 32.34 | $32.46 | 75600 |
| 2024-12-27 | 32.43 | $32.75 | 216800 |
| 2024-12-26 | 32.45 | $32.54 | 60500 |
| 2024-12-24 | 32.56 | $32.50 | 33900 |
| 2024-12-23 | 32.71 | $32.48 | 99335 |
| 2024-12-20 | 32.91 | $32.62 | 116600 |
| 2024-12-19 | 33.12 | $32.57 | 83100 |
| 2024-12-18 | 33.40 | $32.65 | 48700 |
| 2024-12-17 | 33.72 | $33.44 | 57400 |
| 2024-12-16 | 33.85 | $33.64 | 71320 |
| 2024-12-13 | 33.96 | $33.90 | 73100 |
| 2024-12-12 | 34.01 | $33.67 | 59000 |
| 2024-12-11 | 34.15 | $33.57 | 76934 |
| 2024-12-10 | 34.35 | $33.94 | 38300 |
| 2024-12-09 | 34.47 | $33.84 | 34407 |
| 2024-12-06 | 34.65 | $34.21 | 67500 |
| 2024-12-05 | 34.75 | $35.11 | 93701 |
| 2024-12-04 | 34.58 | $34.49 | 67437 |
| 2024-12-03 | 34.56 | $34.48 | 79920 |
| 2024-12-02 | 34.54 | $34.36 | 50847 |
| 2024-11-29 | 34.56 | $34.56 | 20500 |
| 2024-11-27 | 34.51 | $34.67 | 39500 |
| 2024-11-26 | 34.41 | $34.12 | 48400 |
| 2024-11-25 | 34.46 | $34.42 | 49704 |
| 2024-11-22 | 34.42 | $34.31 | 49300 |
| 2024-11-21 | 34.40 | $33.86 | 196544 |
| 2024-11-20 | 34.52 | $34.49 | 127234 |
| 2024-11-19 | 34.46 | $34.63 | 99600 |
| 2024-11-18 | 34.33 | $34.45 | 67800 |
| 2024-11-15 | 34.24 | $33.85 | 58700 |
| 2024-11-14 | 34.31 | $33.98 | 48000 |
| 2024-11-13 | 34.34 | $34.10 | 74300 |
| 2024-11-12 | 34.35 | $34.21 | 134145 |
| 2024-11-11 | 34.31 | $34.87 | 34800 |
| 2024-11-08 | 34.06 | $34.83 | 113028 |
| 2024-11-07 | 33.75 | $34.63 | 44439 |
| 2024-11-06 | 33.44 | $34.32 | 20900 |
| 2024-11-05 | 33.17 | $33.75 | 55800 |
| 2024-11-04 | 33.01 | $33.47 | 68022 |
| 2024-11-01 | 32.92 | $33.26 | 73400 |
| 2024-10-31 | 32.87 | $32.96 | 127000 |
| 2024-10-30 | 32.92 | $32.97 | 39333 |
| 2024-10-29 | 32.97 | $33.25 | 33036 |
| 2024-10-28 | 32.96 | $33.50 | 67845 |
| 2024-10-25 | 32.87 | $33.18 | 41348 |
| 2024-10-24 | 32.86 | $33.08 | 25900 |
| 2024-10-23 | 32.89 | $32.94 | 50400 |
| 2024-10-22 | 32.99 | $33.05 | 45120 |
| 2024-10-21 | 33.07 | $33.08 | 45400 |
| 2024-10-18 | 33.17 | $33.40 | 55500 |
| 2024-10-17 | 33.19 | $33.10 | 64227 |
| 2024-10-16 | 33.33 | $33.05 | 713712 |
| 2024-10-15 | 33.51 | $33.35 | 573911 |
| 2024-10-14 | 33.64 | $32.83 | 84300 |
| 2024-10-11 | 33.97 | $34.13 | 334517 |
| 2024-10-10 | 33.96 | $34.01 | 37500 |
| 2024-10-09 | 33.98 | $34.11 | 48900 |
| 2024-10-08 | 33.99 | $33.99 | 40300 |
| 2024-10-07 | 34.03 | $33.82 | 43100 |
| 2024-10-04 | 34.14 | $33.66 | 20221 |
| 2024-10-03 | 34.32 | $33.89 | 19131 |
| 2024-10-02 | 34.47 | $34.11 | 17723 |
| 2024-10-01 | 34.58 | $34.60 | 81700 |
| 2024-09-30 | 34.56 | $34.55 | 22200 |
| 2024-09-27 | 34.54 | $34.59 | 27800 |
| 2024-09-26 | 34.51 | $34.49 | 73802 |
| 2024-09-25 | 34.50 | $34.63 | 32800 |
| 2024-09-24 | 34.43 | $34.69 | 36728 |
| 2024-09-23 | 34.33 | $34.37 | 61639 |
| 2024-09-20 | 34.31 | $33.94 | 26400 |
| 2024-09-19 | 34.41 | $34.01 | 57305 |
| 2024-09-18 | 34.51 | $34.29 | 158738 |
| 2024-09-17 | 34.54 | $34.55 | 28616 |
| 2024-09-16 | 34.49 | $34.46 | 21218 |
| 2024-09-13 | 34.45 | $34.23 | 26400 |
| 2024-09-12 | 34.47 | $34.20 | 22200 |
| 2024-09-11 | 34.50 | $33.97 | 29000 |
| 2024-09-10 | 34.60 | $34.22 | 28919 |
| 2024-09-09 | 34.63 | $34.44 | 34000 |
| 2024-09-06 | 34.59 | $34.33 | 20200 |
| 2024-09-05 | 34.57 | $34.33 | 32608 |
| 2024-09-04 | 34.53 | $34.46 | 31447 |
| 2024-09-03 | 34.43 | $34.59 | 24728 |
| 2024-08-30 | 34.26 | $34.27 | 43500 |
| 2024-08-29 | 34.15 | $34.07 | 19110 |
| 2024-08-28 | 34.06 | $34.14 | 26400 |
| 2024-08-27 | 33.93 | $34.13 | 40900 |
| 2024-08-26 | 33.76 | $33.85 | 13313 |
| 2024-08-23 | 33.63 | $33.74 | 28600 |
| 2024-08-22 | 33.50 | $33.40 | 28005 |
| 2024-08-21 | 33.45 | $33.55 | 27800 |
| 2024-08-20 | 33.32 | $33.36 | 19900 |
| 2024-08-19 | 33.22 | $33.44 | 18307 |
| 2024-08-16 | 33.07 | $33.09 | 24600 |
| 2024-08-15 | 32.99 | $33.06 | 19611 |
| 2024-08-14 | 32.89 | $32.78 | 34700 |
| 2024-08-13 | 32.86 | $32.67 | 72644 |
| 2024-08-12 | 32.85 | $32.35 | 68503 |
| 2024-08-09 | 32.92 | $32.83 | 143000 |
| 2024-08-08 | 32.86 | $33.04 | 52745 |
| 2024-08-07 | 32.70 | $33.23 | 50914 |
| 2024-08-06 | 32.45 | $31.76 | 36219 |
| 2024-08-05 | 32.59 | $32.03 | 32700 |
| 2024-08-02 | 32.68 | $32.73 | 54541 |
| 2024-08-01 | 32.55 | $32.05 | 124600 |
| 2024-07-31 | 32.61 | $32.30 | 66700 |
| 2024-07-30 | 32.59 | $32.37 | 35522 |
| 2024-07-29 | 32.53 | $32.25 | 37545 |
| 2024-07-26 | 32.49 | $32.47 | 58500 |
| 2024-07-25 | 32.36 | $31.96 | 93100 |
| 2024-07-24 | 32.35 | $32.28 | 216140 |
| 2024-07-23 | 32.23 | $32.06 | 118300 |
| 2024-07-22 | 32.15 | $32.63 | 29931 |
| 2024-07-19 | 31.86 | $32.09 | 38549 |
| 2024-07-18 | 31.66 | $32.33 | 54800 |
| 2024-07-17 | 31.34 | $31.82 | 178100 |
| 2024-07-16 | 31.11 | $31.24 | 38101 |
| 2024-07-15 | 31.00 | $31.11 | 113000 |
| 2024-07-12 | 30.91 | $31.44 | 47005 |
| 2024-07-11 | 30.70 | $31.31 | 80800 |
| 2024-07-10 | 30.47 | $31.25 | 40126 |
| 2024-07-09 | 30.22 | $30.60 | 65500 |
| 2024-07-08 | 30.11 | $30.56 | 30600 |
| 2024-07-05 | 30.00 | $30.66 | 36000 |
| 2024-07-03 | 29.83 | $30.40 | 16100 |
| 2024-07-02 | 29.72 | $30.04 | 59430 |
| 2024-07-01 | 29.70 | $30.10 | 74034 |
| 2024-06-28 | 29.67 | $29.59 | 112106 |
| 2024-06-27 | 29.79 | $29.89 | 217945 |
| 2024-06-26 | 29.86 | $29.75 | 48025 |
| 2024-06-25 | 29.99 | $30.17 | 50500 |
| 2024-06-24 | 30.01 | $30.34 | 52300 |
| 2024-06-21 | 30.00 | $30.13 | 41500 |
| 2024-06-20 | 30.06 | $30.13 | 53116 |
| 2024-06-18 | 30.14 | $30.31 | 91800 |
| 2024-06-17 | 30.18 | $30.29 | 40003 |
| 2024-06-14 | 30.25 | $30.14 | 55200 |
| 2024-06-13 | 30.38 | $30.35 | 521600 |
| 2024-06-12 | 30.48 | $30.29 | 267036 |
| 2024-06-11 | 30.63 | $30.51 | 64700 |
| 2024-06-10 | 30.74 | $30.31 | 37700 |
| 2024-06-07 | 30.94 | $30.38 | 44400 |
| 2024-06-06 | 31.17 | $30.77 | 110900 |
| 2024-06-05 | 31.32 | $31.22 | 35417 |
| 2024-06-04 | 31.36 | $31.13 | 400046 |
| 2024-06-03 | 31.44 | $31.18 | 39649 |
| 2024-05-31 | 31.51 | $30.95 | 35439 |
| 2024-05-30 | 31.68 | $31.10 | 35700 |
| 2024-05-29 | 31.83 | $30.88 | 56920 |
| 2024-05-28 | 32.07 | $31.45 | 37202 |
| 2024-05-24 | 32.18 | $31.54 | 27100 |
| 2024-05-23 | 32.27 | $31.50 | 20700 |
| 2024-05-22 | 32.39 | $31.96 | 24300 |
| 2024-05-21 | 32.38 | $32.12 | 40300 |
| 2024-05-20 | 32.30 | $32.08 | 50900 |
| 2024-05-17 | 32.21 | $31.90 | 30400 |
| 2024-05-16 | 32.14 | $31.92 | 30100 |
| 2024-05-15 | 32.04 | $31.77 | 359712 |
| 2024-05-14 | 31.94 | $32.12 | 53300 |
| 2024-05-13 | 31.70 | $32.20 | 26400 |
| 2024-05-10 | 31.38 | $32.09 | 64025 |
| 2024-05-09 | 31.01 | $31.80 | 40200 |
| 2024-05-08 | 30.64 | $31.10 | 42240 |
| 2024-05-07 | 30.40 | $30.45 | 90719 |
| 2024-05-06 | 30.31 | $30.23 | 392700 |
| 2024-05-03 | 30.27 | $30.45 | 48400 |
| 2024-05-02 | 30.14 | $30.23 | 33500 |
| 2024-05-01 | 30.06 | $30.32 | 37500 |
| 2024-04-30 | 29.92 | $30.46 | 70400 |
| 2024-04-29 | 29.70 | $30.12 | 110300 |
| 2024-04-26 | 29.55 | $30.01 | 170800 |
| 2024-04-25 | 29.39 | $29.97 | 81202 |
| 2024-04-24 | 29.21 | $29.70 | 45717 |
| 2024-04-23 | 29.08 | $29.76 | 630909 |
| 2024-04-22 | 28.91 | $29.53 | 248310 |
| 2024-04-19 | 28.78 | $29.19 | 40100 |
| 2024-04-18 | 28.72 | $28.87 | 39720 |
| 2024-04-17 | 28.77 | $28.76 | 62922 |
| 2024-04-16 | 28.87 | $28.60 | 91800 |
| 2024-04-15 | 29.04 | $28.66 | 61600 |
| 2024-04-12 | 29.24 | $28.39 | 262000 |
| 2024-04-11 | 29.57 | $29.45 | 288703 |
| 2024-04-10 | 29.63 | $29.40 | 141900 |
| 2024-04-09 | 29.73 | $29.76 | 120600 |
| 2024-04-08 | 29.74 | $29.49 | 61041 |
| 2024-04-05 | 29.83 | $29.71 | 92622 |
| 2024-04-04 | 29.87 | $30.09 | 33500 |
| 2024-04-03 | 29.81 | $30.12 | 110707 |
| 2024-04-02 | 29.72 | $29.80 | 151247 |
| 2024-04-01 | 29.70 | $29.66 | 72811 |
| 2024-03-28 | 29.74 | $29.93 | 109500 |
| 2024-03-27 | 29.69 | $29.88 | 53522 |
| 2024-03-26 | 29.65 | $29.58 | 191133 |
| 2024-03-25 | 29.69 | $29.47 | 80336 |
| 2024-03-22 | 29.78 | $29.52 | 61100 |
| 2024-03-21 | 29.88 | $29.57 | 24227 |
| 2024-03-20 | 29.97 | $29.50 | 29712 |
| 2024-03-19 | 30.11 | $29.48 | 54800 |
| 2024-03-18 | 30.28 | $29.44 | 57100 |
| 2024-03-15 | 30.49 | $30.04 | 44100 |
| 2024-03-14 | 30.56 | $30.15 | 68100 |
| 2024-03-13 | 30.60 | $30.29 | 39326 |
| 2024-03-12 | 30.59 | $30.40 | 42561 |
| 2024-03-11 | 30.54 | $30.19 | 48934 |
| 2024-03-08 | 30.54 | $30.63 | 236200 |
| 2024-03-07 | 30.38 | $30.54 | 34700 |
| 2024-03-06 | 30.22 | $30.12 | 50400 |
| 2024-03-05 | 30.14 | $29.78 | 74600 |
| 2024-03-04 | 30.14 | $29.79 | 58600 |
| 2024-03-01 | 30.14 | $29.84 | 49337 |
| 2024-02-29 | 30.10 | $29.72 | 95300 |
| 2024-02-28 | 30.09 | $30.09 | 59000 |
| 2024-02-27 | 29.95 | $29.96 | 45311 |
| 2024-02-26 | 29.81 | $29.83 | 39127 |
| 2024-02-23 | 29.68 | $29.89 | 32400 |
| 2024-02-22 | 29.48 | $29.86 | 133200 |
| 2024-02-21 | 29.25 | $29.89 | 74600 |
| 2024-02-20 | 28.95 | $29.96 | 81100 |
| 2024-02-16 | 28.56 | $29.41 | 45800 |
| 2024-02-15 | 28.25 | $28.88 | 80014 |
| 2024-02-14 | 28.05 | $28.52 | 92912 |
| 2024-02-13 | 27.92 | $27.78 | 444146 |
| 2024-02-12 | 28.00 | $28.15 | 460702 |
| 2024-02-09 | 27.97 | $28.33 | 71548 |
| 2024-02-08 | 27.90 | $28.17 | 89300 |
| 2024-02-07 | 27.85 | $27.72 | 55129 |
| 2024-02-06 | 27.95 | $27.99 | 55709 |
| 2024-02-05 | 27.99 | $28.14 | 54325 |
| 2024-02-02 | 27.99 | $28.16 | 40800 |
| 2024-02-01 | 27.99 | $28.13 | 154800 |
| 2024-01-31 | 28.00 | $28.09 | 29101 |
| 2024-01-30 | 28.03 | $28.25 | 42900 |
| 2024-01-29 | 28.02 | $28.44 | 77600 |
| 2024-01-26 | 27.96 | $28.08 | 89000 |
| 2024-01-25 | 28.00 | $27.98 | 93923 |
| 2024-01-24 | 28.09 | $28.15 | 106016 |
| 2024-01-23 | 28.15 | $27.73 | 83911 |
| 2024-01-22 | 28.36 | $27.84 | 73835 |
| 2024-01-19 | 28.59 | $27.77 | 46200 |
| 2024-01-18 | 28.89 | $27.98 | 103300 |
| 2024-01-17 | 29.19 | $28.72 | 182342 |
| 2024-01-16 | 29.32 | $28.75 | 80400 |
| 2024-01-12 | 29.47 | $28.97 | 52005 |
| 2024-01-11 | 29.59 | $29.55 | 23143 |
| 2024-01-10 | 29.53 | $29.38 | 33200 |
| 2024-01-09 | 29.52 | $29.45 | 43823 |
| 2024-01-08 | 29.48 | $29.69 | 35800 |
| 2024-01-05 | 29.34 | $29.64 | 32827 |
| 2024-01-04 | 29.20 | $29.63 | 90420 |
| 2024-01-03 | 29.02 | $29.63 | 389100 |
| 2024-01-02 | 28.80 | $29.04 | 46000 |
| 2023-12-29 | 28.72 | $28.70 | 29700 |
| 2023-12-28 | 28.73 | $28.76 | 50700 |
| 2023-12-27 | 28.73 | $28.82 | 30600 |
| 2023-12-26 | 28.71 | $28.83 | 41631 |
| 2023-12-22 | 28.68 | $28.78 | 38530 |
| 2023-12-21 | 28.66 | $28.86 | 105012 |
| 2023-12-20 | 28.62 | $28.66 | 58200 |
| 2023-12-19 | 28.63 | $28.58 | 63617 |
| 2023-12-18 | 28.67 | $28.59 | 63800 |
| 2023-12-15 | 28.72 | $28.49 | 72900 |
| 2023-12-14 | 28.82 | $28.46 | 46431 |
| 2023-12-13 | 28.95 | $28.57 | 93500 |
| 2023-12-12 | 29.07 | $28.93 | 56000 |
| 2023-12-11 | 29.11 | $29.20 | 68300 |
| 2023-12-08 | 29.07 | $29.33 | 45900 |
| 2023-12-07 | 28.98 | $29.15 | 119200 |
| 2023-12-06 | 28.93 | $28.82 | 938300 |
| 2023-12-05 | 28.97 | $29.23 | 70200 |
| 2023-12-04 | 28.90 | $28.85 | 67200 |
| 2023-12-01 | 28.93 | $28.81 | 44500 |
| 2023-11-30 | 28.99 | $28.96 | 79715 |
| 2023-11-29 | 29.01 | $28.90 | 241400 |
| 2023-11-28 | 29.05 | $29.08 | 155300 |
| 2023-11-27 | 29.06 | $29.16 | 54441 |
| 2023-11-24 | 29.04 | $29.38 | 19533 |
| 2023-11-22 | 28.95 | $29.02 | 38537 |
| 2023-11-21 | 28.95 | $28.90 | 75300 |
| 2023-11-20 | 29.00 | $28.92 | 44600 |
| 2023-11-17 | 29.06 | $28.98 | 54903 |
| 2023-11-16 | 29.11 | $28.98 | 39521 |
| 2023-11-15 | 29.17 | $29.06 | 39900 |
| 2023-11-14 | 29.23 | $29.46 | 84000 |
| 2023-11-13 | 29.18 | $28.88 | 653800 |
| 2023-11-10 | 29.31 | $28.65 | 78244 |
| 2023-11-09 | 29.53 | $28.52 | 47600 |
| 2023-11-08 | 29.85 | $28.32 | 191624 |
| 2023-11-07 | 30.30 | $30.57 | 68500 |
| 2023-11-06 | 30.13 | $30.29 | 109408 |
| 2023-11-03 | 30.01 | $30.37 | 35700 |
| 2023-11-02 | 29.84 | $30.28 | 46400 |
| 2023-11-01 | 29.66 | $30.04 | 44549 |
| 2023-10-31 | 29.51 | $29.63 | 206100 |
| 2023-10-30 | 29.47 | $30.13 | 47248 |
| 2023-10-27 | 29.25 | $29.65 | 54200 |
| 2023-10-26 | 29.15 | $29.49 | 43047 |
| 2023-10-25 | 29.09 | $29.47 | 46300 |
| 2023-10-24 | 29.02 | $29.49 | 99300 |
| 2023-10-23 | 28.93 | $29.22 | 120505 |
| 2023-10-20 | 28.92 | $28.77 | 66308 |
| 2023-10-19 | 29.06 | $29.03 | 59700 |
| 2023-10-18 | 29.16 | $28.97 | 72000 |
| 2023-10-17 | 29.30 | $29.25 | 111900 |
| 2023-10-16 | 29.39 | $29.37 | 61424 |
| 2023-10-13 | 29.48 | $29.02 | 74746 |
| 2023-10-12 | 29.70 | $29.17 | 74400 |
| 2023-10-11 | 29.92 | $30.59 | 87100 |
| 2023-10-10 | 29.76 | $30.34 | 65300 |
| 2023-10-09 | 29.64 | $29.83 | 50000 |
| 2023-10-06 | 29.67 | $29.86 | 90800 |
| 2023-10-05 | 29.71 | $30.31 | 68600 |
| 2023-10-04 | 29.62 | $29.94 | 52200 |
| 2023-10-03 | 29.64 | $29.55 | 59636 |
| 2023-10-02 | 29.79 | $29.50 | 87100 |
| 2023-09-29 | 30.01 | $30.08 | 48203 |
| 2023-09-28 | 30.10 | $30.06 | 217338 |
| 2023-09-27 | 30.22 | $29.84 | 48711 |
| 2023-09-26 | 30.46 | $30.37 | 54732 |
| 2023-09-25 | 30.58 | $30.67 | 39404 |
| 2023-09-22 | 30.65 | $30.97 | 35214 |
| 2023-09-21 | 30.65 | $31.12 | 32200 |
| 2023-09-20 | 30.60 | $31.11 | 79009 |
| 2023-09-19 | 30.56 | $31.23 | 74203 |
| 2023-09-18 | 30.49 | $31.10 | 53544 |
| 2023-09-15 | 30.45 | $30.93 | 105200 |
| 2023-09-14 | 30.48 | $30.65 | 50537 |
| 2023-09-13 | 30.61 | $30.81 | 42427 |
| 2023-09-12 | 30.73 | $31.03 | 83645 |
| 2023-09-11 | 30.82 | $31.04 | 58500 |
| 2023-09-08 | 30.95 | $30.87 | 51300 |
| 2023-09-07 | 31.17 | $30.86 | 69932 |
| 2023-09-06 | 31.46 | $30.73 | 52036 |
| 2023-09-05 | 31.86 | $30.52 | 41541 |
| 2023-09-01 | 32.43 | $32.68 | 25000 |
| 2023-08-31 | 32.44 | $32.68 | 28300 |
| 2023-08-30 | 32.47 | $32.89 | 19900 |
| 2023-08-29 | 32.44 | $33.06 | 47031 |
| 2023-08-28 | 32.36 | $32.81 | 41825 |
| 2023-08-25 | 32.35 | $32.45 | 84400 |
| 2023-08-24 | 32.46 | $32.22 | 37431 |
| 2023-08-23 | 32.68 | $32.30 | 37333 |
| 2023-08-22 | 32.94 | $32.75 | 24115 |
| 2023-08-21 | 33.11 | $33.34 | 37700 |
| 2023-08-18 | 33.13 | $33.17 | 80200 |
| 2023-08-17 | 33.23 | $32.93 | 40741 |
| 2023-08-16 | 33.43 | $32.90 | 80200 |
| 2023-08-15 | 33.68 | $33.32 | 32338 |
| 2023-08-14 | 33.86 | $33.38 | 23344 |
| 2023-08-11 | 34.06 | $33.58 | 17800 |
| 2023-08-10 | 34.25 | $34.35 | 87227 |
| 2023-08-09 | 34.23 | $34.19 | 25047 |
| 2023-08-08 | 34.26 | $34.40 | 140113 |
| 2023-08-07 | 34.23 | $34.18 | 30600 |
| 2023-08-04 | 34.26 | $33.65 | 31246 |
| 2023-08-03 | 34.47 | $33.53 | 29800 |
| 2023-08-02 | 34.76 | $34.12 | 42600 |
| 2023-08-01 | 34.91 | $34.54 | 48200 |
| 2023-07-31 | 34.97 | $34.45 | 25114 |
| 2023-07-28 | 35.05 | $34.97 | 27206 |
| 2023-07-27 | 34.99 | $34.65 | 24200 |
| 2023-07-26 | 35.00 | $34.82 | 29806 |
| 2023-07-25 | 34.95 | $34.53 | 26333 |
| 2023-07-24 | 34.98 | $34.66 | 54419 |
| 2023-07-21 | 34.96 | $34.85 | 229023 |
| 2023-07-20 | 34.87 | $34.92 | 29900 |
| 2023-07-19 | 34.72 | $34.44 | 20843 |
| 2023-07-18 | 34.69 | $34.44 | 43900 |
| 2023-07-17 | 34.64 | $34.65 | 129838 |
| 2023-07-14 | 34.51 | $34.38 | 63800 |
| 2023-07-13 | 34.42 | $34.07 | 30025 |
| 2023-07-12 | 34.40 | $33.98 | 21332 |
| 2023-07-11 | 34.40 | $33.83 | 43424 |
| 2023-07-10 | 34.43 | $34.20 | 702900 |
| 2023-07-07 | 34.35 | $34.17 | 28245 |
| 2023-07-06 | 34.24 | $34.18 | 43100 |
| 2023-07-05 | 34.10 | $34.16 | 55100 |
| 2023-07-03 | 33.92 | $34.45 | 29536 |
| 2023-06-30 | 33.60 | $34.04 | 69500 |
| 2023-06-29 | 33.34 | $33.60 | 44000 |
| 2023-06-28 | 33.15 | $33.81 | 249413 |
| 2023-06-27 | 32.85 | $33.63 | 39400 |
| 2023-06-26 | 32.53 | $32.97 | 28311 |
| 2023-06-23 | 32.36 | $32.82 | 27800 |
| 2023-06-22 | 32.19 | $32.60 | 33200 |
| 2023-06-21 | 32.06 | $32.65 | 33300 |
| 2023-06-20 | 31.89 | $32.61 | 110906 |
| 2023-06-16 | 31.70 | $32.82 | 44100 |
| 2023-06-15 | 31.40 | $32.31 | 50509 |
| 2023-06-14 | 31.22 | $32.09 | 26100 |
| 2023-06-13 | 31.07 | $31.82 | 56939 |
| 2023-06-12 | 30.98 | $31.39 | 99300 |
| 2023-06-09 | 31.03 | $31.23 | 89933 |
| 2023-06-08 | 31.15 | $31.69 | 83500 |
| 2023-06-07 | 31.16 | $31.40 | 52018 |
| 2023-06-06 | 31.28 | $31.55 | 58200 |
| 2023-06-05 | 31.40 | $31.59 | 76600 |
| 2023-06-02 | 31.54 | $31.43 | 60200 |
| 2023-06-01 | 31.78 | $31.61 | 176014 |
| 2023-05-31 | 32.03 | $31.68 | 87900 |
| 2023-05-30 | 32.32 | $32.02 | 47300 |
| 2023-05-26 | 32.58 | $32.61 | 38000 |
| 2023-05-25 | 32.71 | $32.50 | 48000 |
| 2023-05-24 | 32.92 | $32.90 | 47800 |
| 2023-05-23 | 33.06 | $32.94 | 119000 |
| 2023-05-22 | 33.23 | $33.11 | 38500 |
| 2023-05-19 | 33.38 | $33.23 | 32608 |
| 2023-05-18 | 33.53 | $33.23 | 22600 |
| 2023-05-17 | 33.73 | $33.55 | 222400 |
| 2023-05-16 | 33.86 | $33.76 | 17300 |
| 2023-05-15 | 33.97 | $33.73 | 50400 |
| 2023-05-12 | 34.11 | $33.68 | 721800 |
| 2023-05-11 | 34.29 | $33.88 | 611100 |
| 2023-05-10 | 34.46 | $34.11 | 42600 |
| 2023-05-09 | 34.59 | $34.85 | 30400 |
| 2023-05-08 | 34.50 | $34.42 | 31000 |
| 2023-05-05 | 34.54 | $34.56 | 56300 |
| 2023-05-04 | 34.54 | $34.23 | 46242 |
| 2023-05-03 | 34.64 | $34.66 | 20120 |
| 2023-05-02 | 34.62 | $34.62 | 42224 |
| 2023-05-01 | 34.61 | $34.39 | 49843 |
| 2023-04-28 | 34.66 | $34.40 | 68800 |
| 2023-04-27 | 34.72 | $34.70 | 45800 |
| 2023-04-26 | 34.69 | $34.56 | 68749 |
| 2023-04-25 | 34.69 | $34.61 | 37200 |
| 2023-04-24 | 34.67 | $34.89 | 37635 |
| 2023-04-21 | 34.55 | $34.55 | 28400 |
| 2023-04-20 | 34.51 | $34.27 | 70000 |
| 2023-04-19 | 34.55 | $34.15 | 179500 |
| 2023-04-18 | 34.62 | $33.92 | 134700 |
| 2023-04-17 | 34.77 | $34.02 | 74700 |
| 2023-04-14 | 34.91 | $33.59 | 80000 |
| 2023-04-13 | 35.21 | $34.58 | 63137 |
| 2023-04-12 | 35.25 | $35.27 | 71436 |
| 2023-04-11 | 35.07 | $35.05 | 163500 |
| 2023-04-10 | 34.90 | $34.64 | 27537 |
| 2023-04-06 | 34.81 | $34.95 | 55737 |
| 2023-04-05 | 34.58 | $34.72 | 50809 |
| 2023-04-04 | 34.36 | $34.90 | 80800 |
| 2023-04-03 | 34.03 | $34.45 | 31100 |
| 2023-03-31 | 33.76 | $34.14 | 38000 |
| 2023-03-30 | 33.51 | $33.77 | 42700 |
| 2023-03-29 | 33.32 | $33.46 | 35545 |
| 2023-03-28 | 33.17 | $33.16 | 16700 |
| 2023-03-27 | 33.07 | $33.04 | 53808 |
| 2023-03-24 | 32.99 | $32.69 | 36800 |
| 2023-03-23 | 32.99 | $33.00 | 20949 |
| 2023-03-22 | 32.88 | $33.30 | 50000 |
| 2023-03-21 | 32.64 | $33.04 | 141700 |
| 2023-03-20 | 32.43 | $32.73 | 23100 |
| 2023-03-17 | 32.26 | $32.04 | 35300 |
| 2023-03-16 | 32.27 | $32.27 | 47000 |
| 2023-03-15 | 32.19 | $31.81 | 81311 |
| 2023-03-14 | 32.25 | $32.20 | 146300 |
| 2023-03-13 | 32.18 | $32.03 | 52300 |
| 2023-03-10 | 32.14 | $32.04 | 45400 |
| 2023-03-09 | 32.08 | $31.76 | 23427 |
| 2023-03-08 | 32.09 | $31.59 | 46600 |
| 2023-03-07 | 32.15 | $31.58 | 45814 |
| 2023-03-06 | 32.22 | $31.97 | 51925 |
| 2023-03-03 | 32.16 | $32.05 | 28220 |
| 2023-03-02 | 32.06 | $31.69 | 89928 |
| 2023-03-01 | 32.04 | $31.36 | 86724 |
| 2023-02-28 | 32.10 | $31.76 | 31533 |
| 2023-02-27 | 32.04 | $32.15 | 33100 |
| 2023-02-24 | 31.83 | $31.58 | 29540 |
| 2023-02-23 | 31.75 | $31.95 | 21738 |
| 2023-02-22 | 31.51 | $32.17 | 26500 |
| 2023-02-21 | 31.15 | $31.96 | 34748 |
| 2023-02-17 | 30.76 | $31.82 | 47800 |
| 2023-02-16 | 30.33 | $31.12 | 48231 |
| 2023-02-15 | 30.01 | $31.72 | 46600 |
| 2023-02-14 | 29.44 | $29.55 | 36131 |
| 2023-02-13 | 29.43 | $29.55 | 34125 |
| 2023-02-10 | 29.41 | $29.46 | 187000 |
| 2023-02-09 | 29.43 | $29.49 | 32600 |
| 2023-02-08 | 29.43 | $29.28 | 33333 |
| 2023-02-07 | 29.51 | $29.33 | 60400 |
| 2023-02-06 | 29.59 | $29.62 | 123516 |
| 2023-02-03 | 29.59 | $29.42 | 33240 |
| 2023-02-02 | 29.66 | $29.73 | 21923 |
| 2023-02-01 | 29.65 | $29.92 | 56004 |
| 2023-01-31 | 29.57 | $29.77 | 33914 |
| 2023-01-30 | 29.52 | $29.25 | 34834 |
| 2023-01-27 | 29.63 | $29.16 | 24535 |
| 2023-01-26 | 29.79 | $29.15 | 34100 |
| 2023-01-25 | 29.98 | $29.49 | 102000 |
| 2023-01-24 | 30.11 | $29.45 | 266221 |
| 2023-01-23 | 30.27 | $30.28 | 31936 |
| 2023-01-20 | 30.21 | $30.27 | 29908 |
| 2023-01-19 | 30.12 | $30.11 | 30900 |
| 2023-01-18 | 30.06 | $29.96 | 101315 |
| 2023-01-17 | 30.03 | $30.74 | 37900 |
| 2023-01-13 | 29.74 | $30.22 | 245802 |
| 2023-01-12 | 29.55 | $30.25 | 35200 |
| 2023-01-11 | 29.31 | $29.94 | 30700 |
| 2023-01-10 | 29.11 | $29.35 | 123600 |
| 2023-01-09 | 29.05 | $29.60 | 33600 |
| 2023-01-06 | 28.91 | $29.05 | 186340 |
| 2023-01-05 | 28.91 | $28.75 | 60800 |
| 2023-01-04 | 29.00 | $29.24 | 88437 |
| 2023-01-03 | 28.96 | $28.86 | 38300 |
| 2022-12-30 | 29.04 | $28.70 | 49900 |
| 2022-12-29 | 29.18 | $29.09 | 34835 |
| 2022-12-28 | 29.23 | $28.91 | 34600 |
| 2022-12-27 | 29.35 | $29.34 | 83700 |
| 2022-12-23 | 29.36 | $29.46 | 49200 |
| 2022-12-22 | 29.33 | $29.44 | 35000 |
| 2022-12-21 | 29.30 | $29.38 | 59904 |
| 2022-12-20 | 29.28 | $29.15 | 80300 |
| 2022-12-19 | 29.33 | $28.82 | 34347 |
| 2022-12-16 | 29.49 | $28.75 | 29014 |
| 2022-12-15 | 29.71 | $29.07 | 32400 |
| 2022-12-14 | 29.86 | $29.39 | 85208 |
| 2022-12-13 | 29.94 | $29.76 | 69237 |
| 2022-12-12 | 29.92 | $29.68 | 24600 |
| 2022-12-09 | 29.90 | $29.95 | 250400 |
| 2022-12-08 | 29.79 | $29.91 | 83021 |
| 2022-12-07 | 29.66 | $29.73 | 73800 |
| 2022-12-06 | 29.55 | $29.55 | 27100 |
| 2022-12-05 | 29.47 | $29.25 | 66636 |
| 2022-12-02 | 29.45 | $29.60 | 66413 |
| 2022-12-01 | 29.32 | $29.60 | 238310 |
| 2022-11-30 | 29.15 | $29.05 | 147500 |
| 2022-11-29 | 29.11 | $28.94 | 191900 |
| 2022-11-28 | 29.08 | $28.88 | 46934 |
| 2022-11-25 | 29.07 | $29.17 | 41606 |
| 2022-11-23 | 28.95 | $28.91 | 190300 |
| 2022-11-22 | 28.88 | $28.75 | 23100 |
| 2022-11-21 | 28.84 | $28.51 | 37215 |
| 2022-11-18 | 28.86 | $28.43 | 40500 |
| 2022-11-17 | 28.90 | $28.48 | 26100 |
| 2022-11-16 | 28.93 | $28.76 | 273902 |
| 2022-11-15 | 28.87 | $28.38 | 119347 |
| 2022-11-14 | 28.90 | $28.48 | 152000 |
| 2022-11-11 | 28.90 | $28.30 | 164900 |
| 2022-11-10 | 28.94 | $29.00 | 65237 |
| 2022-11-09 | 28.76 | $29.06 | 88700 |
| 2022-11-08 | 28.51 | $28.81 | 129000 |
| 2022-11-07 | 28.28 | $28.42 | 250030 |
| 2022-11-04 | 28.11 | $28.05 | 148712 |
| 2022-11-03 | 28.01 | $27.43 | 61700 |
| 2022-11-02 | 28.08 | $27.51 | 55500 |
| 2022-11-01 | 28.13 | $27.99 | 117100 |
| 2022-10-31 | 28.03 | $27.91 | 119500 |
| 2022-10-28 | 27.92 | $28.02 | 52715 |
| 2022-10-27 | 27.75 | $27.91 | 110200 |
| 2022-10-26 | 27.57 | $28.10 | 162241 |
| 2022-10-25 | 27.27 | $27.96 | 228700 |
| 2022-10-24 | 26.96 | $27.49 | 213227 |
| 2022-10-21 | 26.72 | $27.05 | 89400 |
| 2022-10-20 | 26.56 | $26.62 | 39439 |
| 2022-10-19 | 26.50 | $26.93 | 74000 |
| 2022-10-18 | 26.34 | $27.14 | 138619 |
| 2022-10-17 | 26.07 | $26.91 | 69322 |
| 2022-10-14 | 25.81 | $26.64 | 132000 |
| 2022-10-13 | 25.59 | $26.75 | 97800 |
| 2022-10-12 | 25.30 | $26.01 | 119422 |
| 2022-10-11 | 25.18 | $26.11 | 180000 |
| 2022-10-10 | 25.02 | $25.56 | 262631 |
| 2022-10-07 | 25.01 | $24.88 | 103200 |
| 2022-10-06 | 25.22 | $24.98 | 111600 |
| 2022-10-05 | 25.45 | $25.61 | 76400 |
| 2022-10-04 | 25.56 | $26.24 | 193100 |
| 2022-10-03 | 25.49 | $25.57 | 86200 |
| 2022-09-30 | 25.64 | $25.44 | 305602 |
| 2022-09-29 | 25.86 | $25.57 | 155207 |
| 2022-09-28 | 26.11 | $26.27 | 91800 |
| 2022-09-27 | 26.20 | $25.86 | 271427 |
| 2022-09-26 | 26.45 | $25.63 | 307400 |
| 2022-09-23 | 26.84 | $26.00 | 100100 |
| 2022-09-22 | 27.19 | $26.89 | 46800 |
| 2022-09-21 | 27.35 | $26.52 | 54600 |
| 2022-09-20 | 27.66 | $27.15 | 85014 |
| 2022-09-19 | 27.84 | $27.73 | 60324 |
| 2022-09-16 | 27.88 | $27.69 | 63407 |
| 2022-09-15 | 27.94 | $27.59 | 64527 |
| 2022-09-14 | 28.03 | $27.94 | 260818 |
| 2022-09-13 | 28.04 | $28.54 | 323422 |
| 2022-09-12 | 27.86 | $28.78 | 159603 |
| 2022-09-09 | 27.56 | $28.29 | 1.2M |
| 2022-09-08 | 27.35 | $27.47 | 118809 |
| 2022-09-07 | 27.35 | $27.43 | 166140 |
| 2022-09-06 | 27.38 | $27.00 | 108521 |
| 2022-09-02 | 27.54 | $27.19 | 57900 |
| 2022-09-01 | 27.69 | $27.34 | 107800 |
| 2022-08-31 | 27.81 | $27.58 | 170645 |
| 2022-08-30 | 27.89 | $27.36 | 79400 |
| 2022-08-29 | 28.05 | $27.53 | 76035 |
| 2022-08-26 | 28.20 | $27.42 | 108900 |
| 2022-08-25 | 28.40 | $27.99 | 187600 |
| 2022-08-24 | 28.46 | $27.95 | 57519 |
| 2022-08-23 | 28.55 | $28.06 | 120900 |
| 2022-08-22 | 28.61 | $28.17 | 67900 |
| 2022-08-19 | 28.64 | $28.44 | 19204 |
| 2022-08-18 | 28.58 | $28.37 | 27328 |
| 2022-08-17 | 28.52 | $28.67 | 42426 |
| 2022-08-16 | 28.35 | $28.32 | 121425 |
| 2022-08-15 | 28.24 | $28.15 | 51132 |
| 2022-08-12 | 28.15 | $27.88 | 63100 |
| 2022-08-11 | 28.12 | $28.66 | 36400 |
| 2022-08-10 | 27.83 | $29.08 | 74737 |
| 2022-08-09 | 27.33 | $26.85 | 71647 |
| 2022-08-08 | 27.43 | $26.93 | 124111 |
| 2022-08-05 | 27.52 | $27.01 | 38900 |
| 2022-08-04 | 27.60 | $27.26 | 39700 |
| 2022-08-03 | 27.62 | $27.33 | 83900 |
| 2022-08-02 | 27.61 | $27.60 | 70000 |
| 2022-08-01 | 27.50 | $27.71 | 61500 |
| 2022-07-29 | 27.33 | $27.58 | 37000 |
| 2022-07-28 | 27.16 | $27.24 | 67440 |
| 2022-07-27 | 27.05 | $27.04 | 121300 |
| 2022-07-26 | 26.98 | $26.79 | 95513 |
| 2022-07-25 | 26.98 | $27.33 | 129400 |
| 2022-07-22 | 26.79 | $26.99 | 56800 |
| 2022-07-21 | 26.67 | $26.99 | 63500 |
| 2022-07-20 | 26.53 | $26.63 | 120408 |
| 2022-07-19 | 26.46 | $26.92 | 107800 |
| 2022-07-18 | 26.29 | $26.40 | 106142 |
| 2022-07-15 | 26.25 | $26.25 | 114331 |
| 2022-07-14 | 26.24 | $25.80 | 76418 |
| 2022-07-13 | 26.38 | $26.21 | 90300 |
| 2022-07-12 | 26.43 | $26.51 | 91200 |
| 2022-07-11 | 26.38 | $26.41 | 325100 |
| 2022-07-08 | 26.37 | $26.93 | 556700 |
| 2022-07-07 | 26.18 | $26.41 | 559646 |
| 2022-07-06 | 26.13 | $26.46 | 172909 |
| 2022-07-05 | 26.05 | $26.00 | 169300 |
| 2022-07-01 | 26.10 | $26.34 | 52200 |
| 2022-06-30 | 26.07 | $26.14 | 75700 |
| 2022-06-29 | 26.09 | $26.14 | 105334 |
| 2022-06-28 | 26.13 | $26.41 | 126900 |
| 2022-06-27 | 26.09 | $26.46 | 87908 |
| 2022-06-24 | 26.04 | $26.39 | 73300 |
| 2022-06-23 | 26.01 | $25.53 | 173800 |
| 2022-06-22 | 26.25 | $25.87 | 149227 |
| 2022-06-21 | 26.45 | $26.50 | 560200 |
| 2022-06-17 | 26.49 | $26.40 | 352311 |
| 2022-06-16 | 26.59 | $26.80 | 338900 |
| 2022-06-15 | 26.58 | $26.62 | 95342 |
| 2022-06-14 | 26.64 | $26.26 | 165800 |
| 2022-06-13 | 26.83 | $26.50 | 125700 |
| 2022-06-10 | 27.00 | $26.81 | 240924 |
| 2022-06-09 | 27.11 | $26.80 | 101316 |
| 2022-06-08 | 27.25 | $27.39 | 81400 |
| 2022-06-07 | 27.25 | $27.59 | 147300 |
| 2022-06-06 | 27.19 | $27.75 | 51400 |
| 2022-06-03 | 27.06 | $27.60 | 95100 |
| 2022-06-02 | 26.97 | $27.69 | 124900 |
| 2022-06-01 | 26.85 | $27.19 | 169900 |
| 2022-05-31 | 26.86 | $27.69 | 125809 |
| 2022-05-27 | 26.73 | $27.71 | 182734 |
| 2022-05-26 | 26.57 | $27.37 | 110204 |
| 2022-05-25 | 26.51 | $27.08 | 109500 |
| 2022-05-24 | 26.55 | $26.96 | 174300 |
| 2022-05-23 | 26.64 | $26.99 | 144304 |
| 2022-05-20 | 26.77 | $26.50 | 318718 |
| 2022-05-19 | 27.10 | $26.51 | 64027 |
| 2022-05-18 | 27.51 | $27.21 | 65526 |
| 2022-05-17 | 27.81 | $28.04 | 84600 |
| 2022-05-16 | 27.93 | $28.50 | 77900 |
| 2022-05-13 | 27.94 | $27.92 | 86321 |
| 2022-05-12 | 28.16 | $27.92 | 145400 |
| 2022-05-11 | 28.43 | $27.37 | 166133 |
| 2022-05-10 | 28.95 | $29.29 | 94700 |
| 2022-05-09 | 29.00 | $29.09 | 84300 |
| 2022-05-06 | 29.12 | $28.91 | 104900 |
| 2022-05-05 | 29.35 | $29.28 | 80400 |
| 2022-05-04 | 29.51 | $29.86 | 174900 |
| 2022-05-03 | 29.54 | $29.91 | 149800 |
| 2022-05-02 | 29.57 | $29.55 | 227700 |
| 2022-04-29 | 29.72 | $29.40 | 79543 |
| 2022-04-28 | 29.98 | $29.77 | 73903 |
| 2022-04-27 | 30.17 | $30.00 | 54700 |
| 2022-04-26 | 30.35 | $30.09 | 57725 |
| 2022-04-25 | 30.55 | $30.32 | 150400 |
| 2022-04-22 | 30.72 | $30.14 | 42500 |
| 2022-04-21 | 30.99 | $30.37 | 41000 |
| 2022-04-20 | 31.25 | $30.61 | 52917 |
| 2022-04-19 | 31.50 | $30.79 | 94700 |
| 2022-04-18 | 31.75 | $30.32 | 45715 |
| 2022-04-14 | 32.19 | $30.61 | 69900 |
| 2022-04-13 | 32.64 | $31.22 | 91312 |
| 2022-04-12 | 32.98 | $32.17 | 126800 |
| 2022-04-11 | 33.09 | $33.35 | 58512 |
| 2022-04-08 | 32.84 | $33.20 | 22025 |
| 2022-04-07 | 32.58 | $32.86 | 24100 |
| 2022-04-06 | 32.35 | $32.37 | 98441 |
| 2022-04-05 | 32.22 | $31.68 | 47300 |
| 2022-04-04 | 32.28 | $31.97 | 40000 |
| 2022-04-01 | 32.24 | $32.08 | 41448 |
| 2022-03-31 | 32.16 | $32.21 | 23100 |
| 2022-03-30 | 32.01 | $32.46 | 151413 |
| 2022-03-29 | 31.74 | $32.09 | 77900 |
| 2022-03-28 | 31.52 | $31.65 | 46235 |
| 2022-03-25 | 31.39 | $31.49 | 39501 |
| 2022-03-24 | 31.28 | $31.48 | 141600 |
| 2022-03-23 | 31.14 | $30.99 | 46115 |
| 2022-03-22 | 31.13 | $31.06 | 182300 |
| 2022-03-21 | 31.09 | $31.00 | 42608 |
| 2022-03-18 | 31.06 | $31.24 | 44605 |
| 2022-03-17 | 30.95 | $31.99 | 36308 |
| 2022-03-16 | 30.58 | $31.84 | 78900 |
| 2022-03-15 | 30.17 | $31.44 | 102716 |
| 2022-03-14 | 29.81 | $30.59 | 68900 |
| 2022-03-11 | 29.65 | $29.80 | 47300 |
| 2022-03-10 | 29.71 | $30.31 | 80824 |
| 2022-03-09 | 29.63 | $30.98 | 85037 |
| 2022-03-08 | 29.34 | $29.35 | 129000 |
| 2022-03-07 | 29.52 | $29.91 | 90500 |
| 2022-03-04 | 29.57 | $30.02 | 68000 |
| 2022-03-03 | 29.61 | $30.04 | 134600 |
| 2022-03-02 | 29.67 | $29.93 | 114107 |
| 2022-03-01 | 29.79 | $30.02 | 506000 |
| 2022-02-28 | 29.93 | $30.69 | 121346 |
| 2022-02-25 | 29.91 | $30.35 | 76213 |
| 2022-02-24 | 30.00 | $29.62 | 103843 |
| 2022-02-23 | 30.37 | $29.79 | 92234 |
| 2022-02-22 | 30.77 | $29.82 | 77038 |
| 2022-02-18 | 31.27 | $30.67 | 44600 |
| 2022-02-17 | 31.63 | $30.37 | 44538 |
| 2022-02-16 | 32.16 | $30.72 | 67500 |
| 2022-02-15 | 32.71 | $33.00 | 47100 |
| 2022-02-14 | 32.66 | $32.41 | 38400 |
| 2022-02-11 | 32.79 | $32.95 | 28100 |
| 2022-02-10 | 32.78 | $33.26 | 25200 |
| 2022-02-09 | 32.68 | $33.47 | 77200 |
| 2022-02-08 | 32.49 | $33.15 | 56035 |
| 2022-02-07 | 32.37 | $32.76 | 45402 |
| 2022-02-04 | 32.36 | $32.84 | 37200 |
| 2022-02-03 | 32.32 | $33.04 | 35716 |
| 2022-02-02 | 32.23 | $33.17 | 133232 |
| 2022-02-01 | 32.09 | $32.56 | 85400 |
| 2022-01-31 | 32.12 | $32.56 | 86216 |
| 2022-01-28 | 32.16 | $32.31 | 70000 |
| 2022-01-27 | 32.32 | $31.81 | 61000 |
| 2022-01-26 | 32.67 | $31.67 | 90500 |
| 2022-01-25 | 33.16 | $32.38 | 109522 |
| 2022-01-24 | 33.54 | $32.46 | 43100 |
| 2022-01-21 | 33.98 | $32.84 | 68000 |
| 2022-01-20 | 34.40 | $33.43 | 43400 |
| 2022-01-19 | 34.73 | $33.90 | 145800 |
| 2022-01-18 | 34.97 | $34.31 | 41301 |
| 2022-01-14 | 35.14 | $34.73 | 16800 |
| 2022-01-13 | 35.21 | $35.28 | 17418 |
| 2022-01-12 | 35.11 | $35.52 | 29114 |
| 2022-01-11 | 34.91 | $35.42 | 31506 |
| 2022-01-10 | 34.70 | $34.68 | 25800 |
| 2022-01-07 | 34.66 | $34.75 | 24000 |
| 2022-01-06 | 34.60 | $34.61 | 25443 |
| 2022-01-05 | 34.56 | $34.69 | 36100 |
| 2022-01-04 | 34.48 | $34.47 | 21449 |
| 2022-01-03 | 34.45 | $34.61 | 29341 |
| 2021-12-31 | 34.37 | $34.40 | 17000 |
| 2021-12-30 | 34.34 | $34.53 | 19228 |
| 2021-12-29 | 34.26 | $34.64 | 18914 |
| 2021-12-28 | 34.12 | $34.32 | 39936 |
| 2021-12-27 | 34.06 | $34.09 | 15900 |
| 2021-12-23 | 34.05 | $34.09 | 30700 |
| 2021-12-22 | 34.04 | $33.90 | 153100 |
| 2021-12-21 | 34.09 | $34.13 | 79924 |
| 2021-12-20 | 34.07 | $34.25 | 22424 |
| 2021-12-17 | 34.01 | $33.73 | 53800 |
| 2021-12-16 | 34.11 | $33.88 | 88109 |
| 2021-12-15 | 34.17 | $33.96 | 29900 |
| 2021-12-14 | 34.22 | $33.99 | 180002 |
| 2021-12-13 | 34.27 | $34.51 | 19800 |
| 2021-12-10 | 34.16 | $34.38 | 26732 |
| 2021-12-09 | 34.07 | $34.02 | 16900 |
| 2021-12-08 | 34.07 | $34.07 | 96829 |
| 2021-12-07 | 34.06 | $34.25 | 50237 |
| 2021-12-06 | 33.98 | $33.79 | 47300 |
| 2021-12-03 | 34.03 | $33.60 | 23610 |
| 2021-12-02 | 34.14 | $33.94 | 49500 |
| 2021-12-01 | 34.18 | $33.35 | 46301 |
| 2021-11-30 | 34.40 | $33.72 | 65800 |
| 2021-11-29 | 34.54 | $34.21 | 42234 |
| 2021-11-26 | 34.56 | $34.27 | 10037 |
| 2021-11-24 | 34.55 | $34.28 | 42300 |
| 2021-11-23 | 34.54 | $34.78 | 24400 |
| 2021-11-22 | 34.35 | $34.60 | 32100 |
| 2021-11-19 | 34.17 | $34.03 | 28910 |
| 2021-11-18 | 34.13 | $34.25 | 22618 |
| 2021-11-17 | 34.00 | $33.66 | 79400 |
| 2021-11-16 | 34.02 | $33.82 | 33800 |
| 2021-11-15 | 33.99 | $35.09 | 41442 |
| 2021-11-12 | 33.55 | $34.07 | 33700 |
| 2021-11-11 | 33.33 | $33.36 | 54109 |
| 2021-11-10 | 33.29 | $34.00 | 37200 |
| 2021-11-09 | 33.03 | $32.98 | 40900 |
| 2021-11-08 | 33.03 | $32.68 | 23800 |
| 2021-11-05 | 33.13 | $33.12 | 32905 |
| 2021-11-04 | 33.11 | $33.50 | 21800 |
| 2021-11-03 | 32.97 | $33.77 | 20700 |
| 2021-11-02 | 32.71 | $33.02 | 70500 |
| 2021-11-01 | 32.64 | $33.17 | 36500 |
| 2021-10-29 | 32.50 | $32.55 | 69000 |
| 2021-10-28 | 32.53 | $32.84 | 17900 |
| 2021-10-27 | 32.48 | $32.84 | 36709 |
| 2021-10-26 | 32.42 | $32.89 | 120000 |
| 2021-10-25 | 32.34 | $32.96 | 70016 |
| 2021-10-22 | 32.22 | $32.63 | 24529 |
| 2021-10-21 | 32.19 | $32.60 | 47940 |
| 2021-10-20 | 32.17 | $32.30 | 39300 |
| 2021-10-19 | 32.24 | $32.07 | 20417 |
| 2021-10-18 | 32.41 | $32.25 | 29621 |
| 2021-10-15 | 32.57 | $32.45 | 30900 |
| 2021-10-14 | 32.71 | $32.32 | 39718 |
| 2021-10-13 | 32.92 | $32.04 | 92500 |
| 2021-10-12 | 33.27 | $32.61 | 29848 |
| 2021-10-11 | 33.52 | $33.34 | 26800 |
| 2021-10-08 | 33.60 | $33.62 | 23622 |
| 2021-10-07 | 33.59 | $33.77 | 39100 |
| 2021-10-06 | 33.54 | $33.55 | 39440 |
| 2021-10-05 | 33.55 | $34.09 | 41700 |
| 2021-10-04 | 33.39 | $33.55 | 32200 |
| 2021-10-01 | 33.37 | $33.30 | 34600 |
| 2021-09-30 | 33.41 | $33.26 | 37200 |
| 2021-09-29 | 33.48 | $33.65 | 260831 |
| 2021-09-28 | 33.45 | $33.35 | 27836 |
| 2021-09-27 | 33.49 | $33.47 | 22400 |
| 2021-09-24 | 33.51 | $33.79 | 25101 |
| 2021-09-23 | 33.44 | $33.82 | 22804 |
| 2021-09-22 | 33.33 | $33.54 | 79431 |
| 2021-09-21 | 33.29 | $33.46 | 33000 |
| 2021-09-20 | 33.26 | $33.00 | 16000 |
| 2021-09-17 | 33.38 | $33.23 | 23314 |
| 2021-09-16 | 33.44 | $33.38 | 15934 |
| 2021-09-15 | 33.47 | $33.52 | 30200 |
| 2021-09-14 | 33.46 | $33.15 | 37400 |
| 2021-09-13 | 33.57 | $33.10 | 26427 |
| 2021-09-10 | 33.71 | $32.92 | 42000 |
| 2021-09-09 | 33.93 | $33.40 | 46723 |
| 2021-09-08 | 34.04 | $33.65 | 29300 |
| 2021-09-07 | 34.08 | $33.37 | 11700 |
| 2021-09-03 | 34.22 | $33.66 | 16303 |
| 2021-09-02 | 34.28 | $33.75 | 32600 |
| 2021-09-01 | 34.32 | $33.63 | 54900 |
| 2021-08-31 | 34.39 | $33.87 | 185201 |
| 2021-08-30 | 34.38 | $34.02 | 22743 |
| 2021-08-27 | 34.31 | $33.88 | 98516 |
| 2021-08-26 | 34.26 | $33.76 | 191335 |
| 2021-08-25 | 34.22 | $33.89 | 77704 |
| 2021-08-24 | 34.10 | $33.87 | 92000 |
| 2021-08-23 | 33.96 | $34.10 | 30000 |
| 2021-08-20 | 33.69 | $33.90 | 23734 |
| 2021-08-19 | 33.41 | $33.49 | 27607 |
| 2021-08-18 | 33.18 | $33.18 | 41230 |
| 2021-08-17 | 32.98 | $33.13 | 38427 |
| 2021-08-16 | 32.75 | $32.82 | 375324 |
| 2021-08-13 | 32.55 | $32.77 | 16600 |
| 2021-08-12 | 32.31 | $33.09 | 32800 |
| 2021-08-11 | 31.90 | $32.64 | 20026 |
| 2021-08-10 | 31.53 | $31.53 | 55938 |
| 2021-08-09 | 31.44 | $31.42 | 43100 |
| 2021-08-06 | 31.34 | $31.11 | 40800 |
| 2021-08-05 | 31.32 | $31.20 | 15400 |
| 2021-08-04 | 31.25 | $31.24 | 50000 |
| 2021-08-03 | 31.15 | $31.59 | 33200 |
| 2021-08-02 | 30.92 | $31.11 | 137524 |
| 2021-07-30 | 30.77 | $31.10 | 31607 |
| 2021-07-29 | 30.59 | $30.93 | 29834 |
| 2021-07-28 | 30.43 | $30.45 | 29400 |
| 2021-07-27 | 30.37 | $30.45 | 17327 |
| 2021-07-26 | 30.30 | $30.57 | 24800 |
| 2021-07-23 | 30.18 | $30.42 | 40700 |
| 2021-07-22 | 30.07 | $30.11 | 106426 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
47.57
2026-07-20
Close Price
$41.15
Vol: 7947
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
28.94
Average
51.51
Maximum
81.61
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 47.57 | $41.15 | 7947 |
| 2026-07-17 | 47.99 | $41.22 | 96344 |
| 2026-07-16 | 47.49 | $41.14 | 93304 |
| 2026-07-15 | 46.32 | $40.95 | 79400 |
| 2026-07-14 | 47.59 | $41.19 | 164000 |
| 2026-07-13 | 43.43 | $40.51 | 498434 |
| 2026-07-10 | 44.87 | $40.80 | 886400 |
| 2026-07-09 | 44.27 | $40.70 | 75400 |
| 2026-07-08 | 45.85 | $41.03 | 269042 |
| 2026-07-07 | 47.97 | $41.46 | 104600 |
| 2026-07-06 | 43.40 | $40.67 | 73500 |
| 2026-07-02 | 47.62 | $41.51 | 65000 |
| 2026-07-01 | 38.16 | $40.12 | 899420 |
| 2026-06-30 | 38.83 | $40.26 | 201100 |
| 2026-06-29 | 39.11 | $40.32 | 110600 |
| 2026-06-26 | 38.12 | $40.18 | 112520 |
| 2026-06-25 | 36.66 | $39.97 | 81000 |
| 2026-06-24 | 36.74 | $39.99 | 92800 |
| 2026-06-23 | 34.18 | $39.61 | 113100 |
| 2026-06-22 | 30.09 | $39.03 | 175400 |
| 2026-06-18 | 32.40 | $39.73 | 72600 |
| 2026-06-17 | 34.91 | $40.42 | 62326 |
| 2026-06-16 | 41.24 | $41.86 | 47100 |
| 2026-06-15 | 40.53 | $41.76 | 90744 |
| 2026-06-12 | 42.38 | $42.14 | 85747 |
| 2026-06-11 | 40.83 | $41.91 | 174600 |
| 2026-06-10 | 37.85 | $41.48 | 799500 |
| 2026-06-09 | 35.85 | $41.20 | 84400 |
| 2026-06-08 | 33.38 | $40.86 | 83143 |
| 2026-06-05 | 35.36 | $41.38 | 69000 |
| 2026-06-04 | 31.34 | $40.84 | 80500 |
| 2026-06-03 | 30.59 | $40.74 | 71300 |
| 2026-06-02 | 28.94 | $40.52 | 176300 |
| 2026-06-01 | 31.17 | $41.22 | 214600 |
| 2026-05-29 | 34.40 | $42.12 | 81900 |
| 2026-05-28 | 35.49 | $42.40 | 75922 |
| 2026-05-27 | 37.04 | $42.79 | 93300 |
| 2026-05-26 | 32.29 | $42.13 | 65600 |
| 2026-05-22 | 34.30 | $42.67 | 50800 |
| 2026-05-21 | 37.02 | $43.34 | 60400 |
| 2026-05-20 | 39.04 | $43.80 | 43648 |
| 2026-05-19 | 40.31 | $44.08 | 75600 |
| 2026-05-18 | 39.78 | $44.00 | 76221 |
| 2026-05-15 | 29.99 | $42.68 | 113100 |
| 2026-05-14 | 29.66 | $42.64 | 78935 |
| 2026-05-13 | 30.13 | $42.78 | 182449 |
| 2026-05-12 | 31.21 | $43.10 | 89634 |
| 2026-05-11 | 32.06 | $43.35 | 187200 |
| 2026-05-08 | 33.44 | $43.75 | 142233 |
| 2026-05-07 | 34.18 | $43.96 | 164600 |
| 2026-05-06 | 38.60 | $45.11 | 79107 |
| 2026-05-05 | 41.52 | $45.77 | 67704 |
| 2026-05-04 | 40.15 | $45.56 | 102400 |
| 2026-05-01 | 47.21 | $46.97 | 68313 |
| 2026-04-30 | 48.60 | $47.21 | 93500 |
| 2026-04-29 | 43.27 | $46.40 | 57800 |
| 2026-04-28 | 50.16 | $47.53 | 37300 |
| 2026-04-27 | 52.26 | $47.83 | 41400 |
| 2026-04-24 | 56.12 | $48.35 | 27900 |
| 2026-04-23 | 55.76 | $48.29 | 79428 |
| 2026-04-22 | 59.21 | $48.74 | 25300 |
| 2026-04-21 | 58.56 | $48.62 | 37300 |
| 2026-04-20 | 58.25 | $48.56 | 29500 |
| 2026-04-17 | 57.63 | $48.44 | 72500 |
| 2026-04-16 | 56.68 | $48.25 | 38616 |
| 2026-04-15 | 56.38 | $48.19 | 653532 |
| 2026-04-14 | 57.25 | $48.33 | 25827 |
| 2026-04-13 | 59.54 | $48.70 | 105019 |
| 2026-04-10 | 60.54 | $48.86 | 65244 |
| 2026-04-09 | 66.86 | $49.81 | 182400 |
| 2026-04-08 | 63.96 | $49.04 | 34200 |
| 2026-04-07 | 61.07 | $48.35 | 72208 |
| 2026-04-06 | 60.85 | $48.30 | 31100 |
| 2026-04-02 | 60.73 | $48.27 | 47336 |
| 2026-04-01 | 58.15 | $47.66 | 54400 |
| 2026-03-31 | 52.92 | $46.57 | 50304 |
| 2026-03-30 | 51.93 | $46.38 | 70100 |
| 2026-03-27 | 48.44 | $45.74 | 54071 |
| 2026-03-26 | 50.00 | $46.03 | 63300 |
| 2026-03-25 | 53.69 | $46.68 | 58837 |
| 2026-03-24 | 54.10 | $46.75 | 61700 |
| 2026-03-23 | 53.95 | $46.72 | 65700 |
| 2026-03-20 | 55.59 | $47.02 | 137700 |
| 2026-03-19 | 59.67 | $47.73 | 179100 |
| 2026-03-18 | 59.47 | $47.68 | 32322 |
| 2026-03-17 | 67.49 | $48.95 | 35700 |
| 2026-03-16 | 66.82 | $48.75 | 51748 |
| 2026-03-13 | 64.53 | $48.09 | 151800 |
| 2026-03-12 | 63.33 | $47.76 | 60444 |
| 2026-03-11 | 61.99 | $47.40 | 92943 |
| 2026-03-10 | 64.21 | $47.76 | 61400 |
| 2026-03-09 | 65.90 | $48.03 | 63100 |
| 2026-03-06 | 64.96 | $47.74 | 47000 |
| 2026-03-05 | 63.99 | $47.44 | 71207 |
| 2026-03-04 | 69.28 | $48.31 | 49800 |
| 2026-03-03 | 66.70 | $47.45 | 92500 |
| 2026-03-02 | 72.35 | $48.29 | 61100 |
| 2026-02-27 | 80.04 | $49.29 | 90800 |
| 2026-02-26 | 78.07 | $48.40 | 41400 |
| 2026-02-25 | 79.23 | $48.54 | 35100 |
| 2026-02-24 | 80.79 | $48.73 | 209533 |
| 2026-02-23 | 80.74 | $48.70 | 655031 |
| 2026-02-20 | 77.80 | $47.29 | 916900 |
| 2026-02-19 | 77.27 | $47.06 | 144422 |
| 2026-02-18 | 75.67 | $46.40 | 124128 |
| 2026-02-17 | 79.62 | $46.89 | 36900 |
| 2026-02-13 | 81.61 | $47.13 | 86419 |
| 2026-02-12 | 81.05 | $46.83 | 121000 |
| 2026-02-11 | 79.39 | $46.00 | 92305 |
| 2026-02-10 | 60.13 | $41.16 | 103903 |
| 2026-02-09 | 59.53 | $41.08 | 67825 |
| 2026-02-06 | 61.83 | $41.29 | 39300 |
| 2026-02-05 | 60.66 | $41.12 | 67000 |
| 2026-02-04 | 60.12 | $41.04 | 53600 |
| 2026-02-03 | 51.69 | $39.98 | 46400 |
| 2026-02-02 | 46.97 | $39.51 | 81100 |
| 2026-01-30 | 43.50 | $39.20 | 99300 |
| 2026-01-29 | 43.94 | $39.25 | 77000 |
| 2026-01-28 | 36.24 | $38.62 | 90500 |
| 2026-01-27 | 38.64 | $38.92 | 84420 |
| 2026-01-26 | 39.72 | $39.05 | 64046 |
| 2026-01-23 | 38.59 | $38.96 | 51700 |
| 2026-01-22 | 33.00 | $38.54 | 121005 |
| 2026-01-21 | 33.07 | $38.55 | 95400 |
| 2026-01-20 | 34.14 | $38.71 | 96200 |
| 2026-01-16 | 38.76 | $39.33 | 61300 |
| 2026-01-15 | 41.24 | $39.62 | 88000 |
| 2026-01-14 | 41.85 | $39.69 | 98300 |
| 2026-01-13 | 34.58 | $39.14 | 57600 |
| 2026-01-12 | 35.43 | $39.25 | 73900 |
| 2026-01-09 | 33.47 | $39.11 | 68100 |
| 2026-01-08 | 34.98 | $39.32 | 48600 |
| 2026-01-07 | 36.86 | $39.57 | 50100 |
| 2026-01-06 | 41.62 | $40.13 | 36103 |
| 2026-01-05 | 43.04 | $40.28 | 45534 |
| 2026-01-02 | 48.23 | $40.78 | 52000 |
| 2025-12-31 | 48.79 | $40.83 | 24500 |
| 2025-12-30 | 51.15 | $41.04 | 30548 |
| 2025-12-29 | 48.67 | $40.82 | 69426 |
| 2025-12-26 | 50.10 | $40.95 | 27221 |
| 2025-12-24 | 47.75 | $40.74 | 16031 |
| 2025-12-23 | 46.03 | $40.59 | 46248 |
| 2025-12-22 | 47.21 | $40.71 | 44236 |
| 2025-12-19 | 46.67 | $40.66 | 35336 |
| 2025-12-18 | 48.47 | $40.85 | 44400 |
| 2025-12-17 | 46.93 | $40.70 | 29500 |
| 2025-12-16 | 47.56 | $40.77 | 43500 |
| 2025-12-15 | 47.91 | $40.81 | 46927 |
| 2025-12-12 | 46.89 | $40.70 | 59517 |
| 2025-12-11 | 48.87 | $40.94 | 46941 |
| 2025-12-10 | 42.33 | $40.26 | 39100 |
| 2025-12-09 | 43.66 | $40.43 | 47600 |
| 2025-12-08 | 44.20 | $40.50 | 38900 |
| 2025-12-05 | 44.88 | $40.59 | 37227 |
| 2025-12-04 | 43.22 | $40.41 | 26521 |
| 2025-12-03 | 49.42 | $41.20 | 37800 |
| 2025-12-02 | 52.70 | $41.56 | 34500 |
| 2025-12-01 | 52.53 | $41.54 | 101100 |
| 2025-11-28 | 51.31 | $41.39 | 18300 |
| 2025-11-26 | 49.42 | $41.16 | 28100 |
| 2025-11-25 | 48.77 | $41.08 | 40223 |
| 2025-11-24 | 43.93 | $40.52 | 42523 |
| 2025-11-21 | 44.50 | $40.60 | 42900 |
| 2025-11-20 | 40.45 | $40.16 | 54241 |
| 2025-11-19 | 39.69 | $40.08 | 45300 |
| 2025-11-18 | 47.53 | $41.17 | 78934 |
| 2025-11-17 | 50.67 | $41.53 | 41621 |
| 2025-11-14 | 55.19 | $42.00 | 58243 |
| 2025-11-13 | 57.80 | $42.25 | 41648 |
| 2025-11-12 | 54.45 | $41.84 | 34430 |
| 2025-11-11 | 55.47 | $41.94 | 105221 |
| 2025-11-10 | 52.69 | $41.61 | 40913 |
| 2025-11-07 | 52.43 | $41.58 | 110100 |
| 2025-11-06 | 52.43 | $41.58 | 53530 |
| 2025-11-05 | 50.07 | $41.29 | 51720 |
| 2025-11-04 | 45.75 | $40.80 | 88800 |
| 2025-11-03 | 45.10 | $40.73 | 65533 |
| 2025-10-31 | 46.61 | $40.93 | 44008 |
| 2025-10-30 | 50.01 | $41.36 | 39816 |
| 2025-10-29 | 52.56 | $41.66 | 22302 |
| 2025-10-28 | 58.19 | $42.26 | 29121 |
| 2025-10-27 | 63.00 | $42.71 | 39407 |
| 2025-10-24 | 63.66 | $42.77 | 71228 |
| 2025-10-23 | 63.36 | $42.72 | 33546 |
| 2025-10-22 | 66.90 | $43.05 | 50325 |
| 2025-10-21 | 64.98 | $42.71 | 44220 |
| 2025-10-20 | 65.83 | $42.79 | 22800 |
| 2025-10-17 | 70.67 | $43.23 | 57735 |
| 2025-10-16 | 67.01 | $42.53 | 34400 |
| 2025-10-15 | 62.99 | $41.89 | 50215 |
| 2025-10-14 | 61.96 | $41.74 | 174647 |
| 2025-10-13 | 60.99 | $41.60 | 37200 |
| 2025-10-10 | 59.46 | $41.38 | 154333 |
| 2025-10-09 | 54.69 | $40.76 | 58024 |
| 2025-10-08 | 53.61 | $40.63 | 45000 |
| 2025-10-07 | 50.48 | $40.27 | 32809 |
| 2025-10-06 | 54.14 | $40.65 | 47918 |
| 2025-10-03 | 51.13 | $40.31 | 34100 |
| 2025-10-02 | 50.77 | $40.27 | 26319 |
| 2025-10-01 | 49.34 | $40.11 | 35600 |
| 2025-09-30 | 53.27 | $40.54 | 48700 |
| 2025-09-29 | 48.47 | $40.01 | 41443 |
| 2025-09-26 | 46.39 | $39.80 | 46300 |
| 2025-09-25 | 40.55 | $39.26 | 49834 |
| 2025-09-24 | 43.20 | $39.58 | 34800 |
| 2025-09-23 | 47.74 | $40.07 | 44900 |
| 2025-09-22 | 43.85 | $39.73 | 52100 |
| 2025-09-19 | 43.61 | $39.71 | 36838 |
| 2025-09-18 | 42.82 | $39.64 | 37007 |
| 2025-09-17 | 44.70 | $39.86 | 51800 |
| 2025-09-16 | 45.22 | $39.92 | 34600 |
| 2025-09-15 | 46.66 | $40.09 | 50800 |
| 2025-09-12 | 48.48 | $40.30 | 34615 |
| 2025-09-11 | 49.71 | $40.44 | 55100 |
| 2025-09-10 | 46.78 | $40.12 | 42707 |
| 2025-09-09 | 49.80 | $40.47 | 23800 |
| 2025-09-08 | 51.23 | $40.63 | 31800 |
| 2025-09-05 | 51.40 | $40.65 | 22200 |
| 2025-09-04 | 47.47 | $40.19 | 24600 |
| 2025-09-03 | 44.50 | $39.87 | 30840 |
| 2025-09-02 | 40.51 | $39.47 | 45000 |
| 2025-08-29 | 44.96 | $40.05 | 30315 |
| 2025-08-28 | 43.75 | $39.93 | 46007 |
| 2025-08-27 | 44.69 | $40.05 | 130300 |
| 2025-08-26 | 48.74 | $40.54 | 24719 |
| 2025-08-25 | 46.97 | $40.35 | 52000 |
| 2025-08-22 | 52.10 | $40.92 | 52100 |
| 2025-08-21 | 55.22 | $41.23 | 29330 |
| 2025-08-20 | 54.81 | $41.18 | 449919 |
| 2025-08-19 | 51.29 | $40.77 | 32630 |
| 2025-08-18 | 46.15 | $40.24 | 51000 |
| 2025-08-15 | 47.50 | $40.39 | 45915 |
| 2025-08-14 | 47.50 | $40.39 | 43036 |
| 2025-08-13 | 47.75 | $40.42 | 27614 |
| 2025-08-12 | 50.46 | $40.74 | 23400 |
| 2025-08-11 | 49.09 | $40.58 | 37035 |
| 2025-08-08 | 51.91 | $40.91 | 48000 |
| 2025-08-07 | 52.34 | $40.96 | 54800 |
| 2025-08-06 | 47.34 | $40.36 | 33321 |
| 2025-08-05 | 42.15 | $39.82 | 40000 |
| 2025-08-04 | 43.59 | $40.01 | 48200 |
| 2025-08-01 | 37.88 | $39.47 | 48400 |
| 2025-07-31 | 37.65 | $39.45 | 67100 |
| 2025-07-30 | 37.44 | $39.43 | 35340 |
| 2025-07-29 | 41.17 | $39.99 | 67800 |
| 2025-07-28 | 39.75 | $39.85 | 53300 |
| 2025-07-25 | 47.11 | $40.80 | 33646 |
| 2025-07-24 | 47.55 | $40.85 | 54000 |
| 2025-07-23 | 48.07 | $40.91 | 36438 |
| 2025-07-22 | 45.94 | $40.68 | 37300 |
| 2025-07-21 | 47.47 | $40.87 | 24900 |
| 2025-07-18 | 48.10 | $40.95 | 26716 |
| 2025-07-17 | 48.02 | $40.94 | 36810 |
| 2025-07-16 | 48.17 | $40.96 | 43500 |
| 2025-07-15 | 45.40 | $40.61 | 85323 |
| 2025-07-14 | 49.96 | $41.24 | 54115 |
| 2025-07-11 | 47.58 | $40.94 | 63014 |
| 2025-07-10 | 50.30 | $41.30 | 58416 |
| 2025-07-09 | 49.92 | $41.25 | 46739 |
| 2025-07-08 | 47.97 | $40.99 | 46826 |
| 2025-07-07 | 56.14 | $42.01 | 33647 |
| 2025-07-03 | 55.29 | $41.89 | 23700 |
| 2025-07-02 | 54.45 | $41.77 | 24500 |
| 2025-07-01 | 57.35 | $42.11 | 28100 |
| 2025-06-30 | 54.80 | $41.73 | 25200 |
| 2025-06-27 | 52.67 | $41.43 | 23438 |
| 2025-06-26 | 50.83 | $41.18 | 27545 |
| 2025-06-25 | 51.44 | $41.26 | 51803 |
| 2025-06-24 | 60.02 | $42.27 | 29000 |
| 2025-06-23 | 56.76 | $41.79 | 36910 |
| 2025-06-20 | 51.27 | $41.09 | 34900 |
| 2025-06-18 | 48.88 | $40.82 | 34842 |
| 2025-06-17 | 49.14 | $40.85 | 35700 |
| 2025-06-16 | 52.96 | $41.29 | 26411 |
| 2025-06-13 | 52.56 | $41.24 | 66000 |
| 2025-06-12 | 54.86 | $41.50 | 42900 |
| 2025-06-11 | 53.75 | $41.35 | 29200 |
| 2025-06-10 | 54.01 | $41.38 | 39126 |
| 2025-06-09 | 51.86 | $41.08 | 62900 |
| 2025-06-06 | 53.52 | $41.29 | 46200 |
| 2025-06-05 | 53.60 | $41.30 | 64400 |
| 2025-06-04 | 57.22 | $41.76 | 273928 |
| 2025-06-03 | 56.86 | $41.70 | 89700 |
| 2025-06-02 | 62.54 | $42.38 | 139000 |
| 2025-05-30 | 61.68 | $42.22 | 91400 |
| 2025-05-29 | 60.23 | $41.95 | 25000 |
| 2025-05-28 | 60.80 | $42.02 | 37820 |
| 2025-05-27 | 66.61 | $42.70 | 51100 |
| 2025-05-23 | 66.47 | $42.67 | 153939 |
| 2025-05-22 | 66.43 | $42.66 | 198522 |
| 2025-05-21 | 66.51 | $42.67 | 79822 |
| 2025-05-20 | 66.47 | $42.66 | 50102 |
| 2025-05-19 | 63.64 | $41.95 | 78446 |
| 2025-05-16 | 61.19 | $41.39 | 51000 |
| 2025-05-15 | 59.76 | $41.08 | 214600 |
| 2025-05-14 | 56.74 | $40.46 | 50700 |
| 2025-05-13 | 56.23 | $40.36 | 54911 |
| 2025-05-12 | 55.69 | $40.25 | 76800 |
| 2025-05-09 | 63.39 | $41.39 | 42300 |
| 2025-05-08 | 61.29 | $40.92 | 36300 |
| 2025-05-07 | 73.23 | $42.33 | 63900 |
| 2025-05-06 | 69.96 | $41.50 | 115045 |
| 2025-05-05 | 67.99 | $41.06 | 116800 |
| 2025-05-02 | 67.01 | $40.85 | 21433 |
| 2025-05-01 | 68.53 | $41.01 | 26000 |
| 2025-04-30 | 68.62 | $41.02 | 43942 |
| 2025-04-29 | 67.58 | $40.77 | 31100 |
| 2025-04-28 | 67.75 | $40.79 | 31200 |
| 2025-04-25 | 67.00 | $40.60 | 41600 |
| 2025-04-24 | 68.35 | $40.77 | 46700 |
| 2025-04-23 | 67.36 | $40.50 | 43300 |
| 2025-04-22 | 68.81 | $40.69 | 96510 |
| 2025-04-21 | 64.10 | $39.47 | 72400 |
| 2025-04-17 | 63.55 | $39.34 | 278700 |
| 2025-04-16 | 60.99 | $38.76 | 444100 |
| 2025-04-15 | 60.07 | $38.56 | 58631 |
| 2025-04-14 | 58.77 | $38.28 | 31948 |
| 2025-04-11 | 59.36 | $38.37 | 75900 |
| 2025-04-10 | 55.62 | $37.57 | 72811 |
| 2025-04-09 | 53.49 | $37.15 | 61537 |
| 2025-04-08 | 47.62 | $36.12 | 90634 |
| 2025-04-07 | 45.66 | $35.81 | 76800 |
| 2025-04-04 | 56.48 | $37.48 | 52214 |
| 2025-04-03 | 66.20 | $38.57 | 41700 |
| 2025-04-02 | 59.00 | $37.40 | 31600 |
| 2025-04-01 | 58.43 | $37.32 | 33600 |
| 2025-03-31 | 59.02 | $37.38 | 59021 |
| 2025-03-28 | 58.28 | $37.27 | 110111 |
| 2025-03-27 | 54.40 | $36.72 | 26537 |
| 2025-03-26 | 54.49 | $36.73 | 53500 |
| 2025-03-25 | 55.77 | $36.88 | 34600 |
| 2025-03-24 | 54.06 | $36.63 | 30400 |
| 2025-03-21 | 55.95 | $36.86 | 45209 |
| 2025-03-20 | 57.36 | $37.03 | 49900 |
| 2025-03-19 | 56.99 | $36.97 | 31845 |
| 2025-03-18 | 59.47 | $37.28 | 40888 |
| 2025-03-17 | 59.79 | $37.32 | 38200 |
| 2025-03-14 | 56.64 | $36.75 | 62900 |
| 2025-03-13 | 58.55 | $37.00 | 82900 |
| 2025-03-12 | 57.41 | $36.79 | 1.1M |
| 2025-03-11 | 58.06 | $36.88 | 617100 |
| 2025-03-10 | 62.41 | $37.46 | 297812 |
| 2025-03-07 | 60.11 | $36.99 | 71700 |
| 2025-03-06 | 56.27 | $36.28 | 127900 |
| 2025-03-05 | 57.38 | $36.43 | 34000 |
| 2025-03-04 | 58.18 | $36.54 | 208700 |
| 2025-03-03 | 52.20 | $35.50 | 44500 |
| 2025-02-28 | 50.39 | $35.22 | 42900 |
| 2025-02-27 | 50.72 | $35.27 | 30900 |
| 2025-02-26 | 54.91 | $35.89 | 222521 |
| 2025-02-25 | 59.50 | $36.50 | 56600 |
| 2025-02-24 | 52.80 | $35.41 | 35300 |
| 2025-02-21 | 51.96 | $35.29 | 24000 |
| 2025-02-20 | 51.29 | $35.19 | 60500 |
| 2025-02-19 | 51.56 | $35.23 | 69704 |
| 2025-02-18 | 53.41 | $35.50 | 401607 |
| 2025-02-14 | 55.30 | $35.77 | 65218 |
| 2025-02-13 | 56.92 | $36.00 | 43600 |
| 2025-02-12 | 51.10 | $35.02 | 37404 |
| 2025-02-11 | 68.39 | $36.95 | 122900 |
| 2025-02-10 | 65.07 | $36.38 | 36700 |
| 2025-02-07 | 64.26 | $36.25 | 40600 |
| 2025-02-06 | 65.48 | $36.36 | 754632 |
| 2025-02-05 | 65.25 | $36.32 | 629200 |
| 2025-02-04 | 64.59 | $36.20 | 136500 |
| 2025-02-03 | 57.93 | $35.16 | 76022 |
| 2025-01-31 | 59.46 | $35.31 | 39214 |
| 2025-01-30 | 63.61 | $35.70 | 47500 |
| 2025-01-29 | 63.24 | $35.64 | 79504 |
| 2025-01-28 | 63.24 | $35.64 | 51344 |
| 2025-01-27 | 62.84 | $35.57 | 85524 |
| 2025-01-24 | 59.51 | $35.02 | 46100 |
| 2025-01-23 | 62.91 | $35.37 | 605841 |
| 2025-01-22 | 61.85 | $35.19 | 58300 |
| 2025-01-21 | 68.03 | $35.79 | 68435 |
| 2025-01-17 | 62.65 | $34.88 | 53310 |
| 2025-01-16 | 59.29 | $34.41 | 374022 |
| 2025-01-15 | 56.10 | $34.01 | 227149 |
| 2025-01-14 | 50.88 | $33.44 | 66100 |
| 2025-01-13 | 46.53 | $33.03 | 58700 |
| 2025-01-10 | 48.11 | $33.19 | 87900 |
| 2025-01-08 | 49.71 | $33.35 | 49200 |
| 2025-01-07 | 50.61 | $33.44 | 111136 |
| 2025-01-06 | 44.22 | $32.84 | 217242 |
| 2025-01-03 | 46.11 | $33.04 | 190249 |
| 2025-01-02 | 40.29 | $32.56 | 71323 |
| 2024-12-31 | 40.55 | $32.59 | 42200 |
| 2024-12-30 | 38.93 | $32.46 | 75600 |
| 2024-12-27 | 41.32 | $32.75 | 216800 |
| 2024-12-26 | 38.73 | $32.54 | 60500 |
| 2024-12-24 | 38.24 | $32.50 | 33900 |
| 2024-12-23 | 38.00 | $32.48 | 99335 |
| 2024-12-20 | 38.99 | $32.62 | 116600 |
| 2024-12-19 | 38.45 | $32.57 | 83100 |
| 2024-12-18 | 38.98 | $32.65 | 48700 |
| 2024-12-17 | 44.78 | $33.44 | 57400 |
| 2024-12-16 | 46.44 | $33.64 | 71320 |
| 2024-12-13 | 48.67 | $33.90 | 73100 |
| 2024-12-12 | 46.51 | $33.67 | 59000 |
| 2024-12-11 | 45.56 | $33.57 | 76934 |
| 2024-12-10 | 48.58 | $33.94 | 38300 |
| 2024-12-09 | 47.69 | $33.84 | 34407 |
| 2024-12-06 | 50.78 | $34.21 | 67500 |
| 2024-12-05 | 59.72 | $35.11 | 93701 |
| 2024-12-04 | 54.47 | $34.49 | 67437 |
| 2024-12-03 | 54.38 | $34.48 | 79920 |
| 2024-12-02 | 53.32 | $34.36 | 50847 |
| 2024-11-29 | 55.36 | $34.56 | 20500 |
| 2024-11-27 | 56.49 | $34.67 | 39500 |
| 2024-11-26 | 51.82 | $34.12 | 48400 |
| 2024-11-25 | 54.87 | $34.42 | 49704 |
| 2024-11-22 | 53.93 | $34.31 | 49300 |
| 2024-11-21 | 49.84 | $33.86 | 196544 |
| 2024-11-20 | 56.51 | $34.49 | 127234 |
| 2024-11-19 | 58.15 | $34.63 | 99600 |
| 2024-11-18 | 56.61 | $34.45 | 67800 |
| 2024-11-15 | 50.88 | $33.85 | 58700 |
| 2024-11-14 | 52.30 | $33.98 | 48000 |
| 2024-11-13 | 53.62 | $34.10 | 74300 |
| 2024-11-12 | 54.81 | $34.21 | 134145 |
| 2024-11-11 | 62.82 | $34.87 | 34800 |
| 2024-11-08 | 62.51 | $34.83 | 113028 |
| 2024-11-07 | 60.93 | $34.63 | 44439 |
| 2024-11-06 | 58.36 | $34.32 | 20900 |
| 2024-11-05 | 52.94 | $33.75 | 55800 |
| 2024-11-04 | 49.90 | $33.47 | 68022 |
| 2024-11-01 | 47.48 | $33.26 | 73400 |
| 2024-10-31 | 43.80 | $32.96 | 127000 |
| 2024-10-30 | 43.90 | $32.97 | 39333 |
| 2024-10-29 | 46.66 | $33.25 | 33036 |
| 2024-10-28 | 49.29 | $33.50 | 67845 |
| 2024-10-25 | 45.56 | $33.18 | 41348 |
| 2024-10-24 | 44.34 | $33.08 | 25900 |
| 2024-10-23 | 42.64 | $32.94 | 50400 |
| 2024-10-22 | 43.63 | $33.05 | 45120 |
| 2024-10-21 | 43.90 | $33.08 | 45400 |
| 2024-10-18 | 46.79 | $33.40 | 55500 |
| 2024-10-17 | 43.48 | $33.10 | 64227 |
| 2024-10-16 | 42.91 | $33.05 | 713712 |
| 2024-10-15 | 45.50 | $33.35 | 573911 |
| 2024-10-14 | 39.50 | $32.83 | 84300 |
| 2024-10-11 | 53.47 | $34.13 | 334517 |
| 2024-10-10 | 51.98 | $34.01 | 37500 |
| 2024-10-09 | 53.33 | $34.11 | 48900 |
| 2024-10-08 | 51.91 | $33.99 | 40300 |
| 2024-10-07 | 49.85 | $33.82 | 43100 |
| 2024-10-04 | 47.85 | $33.66 | 20221 |
| 2024-10-03 | 50.60 | $33.89 | 19131 |
| 2024-10-02 | 53.39 | $34.11 | 17723 |
| 2024-10-01 | 60.45 | $34.60 | 81700 |
| 2024-09-30 | 59.94 | $34.55 | 22200 |
| 2024-09-27 | 60.54 | $34.59 | 27800 |
| 2024-09-26 | 59.58 | $34.49 | 73802 |
| 2024-09-25 | 61.57 | $34.63 | 32800 |
| 2024-09-24 | 62.41 | $34.69 | 36728 |
| 2024-09-23 | 59.60 | $34.37 | 61639 |
| 2024-09-20 | 55.33 | $33.94 | 26400 |
| 2024-09-19 | 56.25 | $34.01 | 57305 |
| 2024-09-18 | 60.04 | $34.29 | 158738 |
| 2024-09-17 | 63.83 | $34.55 | 28616 |
| 2024-09-16 | 63.07 | $34.46 | 21218 |
| 2024-09-13 | 61.06 | $34.23 | 26400 |
| 2024-09-12 | 60.79 | $34.20 | 22200 |
| 2024-09-11 | 58.76 | $33.97 | 29000 |
| 2024-09-10 | 62.09 | $34.22 | 28919 |
| 2024-09-09 | 65.18 | $34.44 | 34000 |
| 2024-09-06 | 64.33 | $34.33 | 20200 |
| 2024-09-05 | 64.33 | $34.33 | 32608 |
| 2024-09-04 | 66.04 | $34.46 | 31447 |
| 2024-09-03 | 67.74 | $34.59 | 24728 |
| 2024-08-30 | 65.67 | $34.27 | 43500 |
| 2024-08-29 | 64.31 | $34.07 | 19110 |
| 2024-08-28 | 65.17 | $34.14 | 26400 |
| 2024-08-27 | 65.11 | $34.13 | 40900 |
| 2024-08-26 | 63.33 | $33.85 | 13313 |
| 2024-08-23 | 62.63 | $33.74 | 28600 |
| 2024-08-22 | 60.38 | $33.40 | 28005 |
| 2024-08-21 | 61.94 | $33.55 | 27800 |
| 2024-08-20 | 60.72 | $33.36 | 19900 |
| 2024-08-19 | 61.51 | $33.44 | 18307 |
| 2024-08-16 | 59.30 | $33.09 | 24600 |
| 2024-08-15 | 59.11 | $33.06 | 19611 |
| 2024-08-14 | 57.34 | $32.78 | 34700 |
| 2024-08-13 | 56.64 | $32.67 | 72644 |
| 2024-08-12 | 54.58 | $32.35 | 68503 |
| 2024-08-09 | 58.55 | $32.83 | 143000 |
| 2024-08-08 | 60.37 | $33.04 | 52745 |
| 2024-08-07 | 62.03 | $33.23 | 50914 |
| 2024-08-06 | 52.41 | $31.76 | 36219 |
| 2024-08-05 | 54.84 | $32.03 | 32700 |
| 2024-08-02 | 61.89 | $32.73 | 54541 |
| 2024-08-01 | 56.76 | $32.05 | 124600 |
| 2024-07-31 | 59.56 | $32.30 | 66700 |
| 2024-07-30 | 60.35 | $32.37 | 35522 |
| 2024-07-29 | 59.47 | $32.25 | 37545 |
| 2024-07-26 | 61.86 | $32.47 | 58500 |
| 2024-07-25 | 58.16 | $31.96 | 93100 |
| 2024-07-24 | 61.73 | $32.28 | 216140 |
| 2024-07-23 | 60.13 | $32.06 | 118300 |
| 2024-07-22 | 67.01 | $32.63 | 29931 |
| 2024-07-19 | 63.22 | $32.09 | 38549 |
| 2024-07-18 | 66.44 | $32.33 | 54800 |
| 2024-07-17 | 62.60 | $31.82 | 178100 |
| 2024-07-16 | 57.31 | $31.24 | 38101 |
| 2024-07-15 | 55.99 | $31.11 | 113000 |
| 2024-07-12 | 60.51 | $31.44 | 47005 |
| 2024-07-11 | 59.28 | $31.31 | 80800 |
| 2024-07-10 | 58.72 | $31.25 | 40126 |
| 2024-07-09 | 51.85 | $30.60 | 65500 |
| 2024-07-08 | 51.38 | $30.56 | 30600 |
| 2024-07-05 | 52.60 | $30.66 | 36000 |
| 2024-07-03 | 49.63 | $30.40 | 16100 |
| 2024-07-02 | 45.10 | $30.04 | 59430 |
| 2024-07-01 | 45.75 | $30.10 | 74034 |
| 2024-06-28 | 38.60 | $29.59 | 112106 |
| 2024-06-27 | 41.67 | $29.89 | 217945 |
| 2024-06-26 | 39.53 | $29.75 | 48025 |
| 2024-06-25 | 44.14 | $30.17 | 50500 |
| 2024-06-24 | 46.21 | $30.34 | 52300 |
| 2024-06-21 | 43.07 | $30.13 | 41500 |
| 2024-06-20 | 43.07 | $30.13 | 53116 |
| 2024-06-18 | 45.11 | $30.31 | 91800 |
| 2024-06-17 | 44.83 | $30.29 | 40003 |
| 2024-06-14 | 42.79 | $30.14 | 55200 |
| 2024-06-13 | 45.00 | $30.35 | 521600 |
| 2024-06-12 | 44.22 | $30.29 | 267036 |
| 2024-06-11 | 46.53 | $30.51 | 64700 |
| 2024-06-10 | 44.01 | $30.31 | 37700 |
| 2024-06-07 | 44.71 | $30.38 | 44400 |
| 2024-06-06 | 48.82 | $30.77 | 110900 |
| 2024-06-05 | 54.31 | $31.22 | 35417 |
| 2024-06-04 | 53.31 | $31.13 | 400046 |
| 2024-06-03 | 53.93 | $31.18 | 39649 |
| 2024-05-31 | 51.46 | $30.95 | 35439 |
| 2024-05-30 | 53.23 | $31.10 | 35700 |
| 2024-05-29 | 50.88 | $30.88 | 56920 |
| 2024-05-28 | 58.06 | $31.45 | 37202 |
| 2024-05-24 | 59.32 | $31.54 | 27100 |
| 2024-05-23 | 58.94 | $31.50 | 20700 |
| 2024-05-22 | 65.54 | $31.96 | 24300 |
| 2024-05-21 | 68.06 | $32.12 | 40300 |
| 2024-05-20 | 67.77 | $32.08 | 50900 |
| 2024-05-17 | 66.44 | $31.90 | 30400 |
| 2024-05-16 | 66.73 | $31.92 | 30100 |
| 2024-05-15 | 65.67 | $31.77 | 359712 |
| 2024-05-14 | 70.68 | $32.12 | 53300 |
| 2024-05-13 | 71.86 | $32.20 | 26400 |
| 2024-05-10 | 71.23 | $32.09 | 64025 |
| 2024-05-09 | 69.52 | $31.80 | 40200 |
| 2024-05-08 | 64.69 | $31.10 | 42240 |
| 2024-05-07 | 58.95 | $30.45 | 90719 |
| 2024-05-06 | 56.69 | $30.23 | 392700 |
| 2024-05-03 | 59.82 | $30.45 | 48400 |
| 2024-05-02 | 57.59 | $30.23 | 33500 |
| 2024-05-01 | 58.86 | $30.32 | 37500 |
| 2024-04-30 | 60.84 | $30.46 | 70400 |
| 2024-04-29 | 57.55 | $30.12 | 110300 |
| 2024-04-26 | 56.42 | $30.01 | 170800 |
| 2024-04-25 | 56.02 | $29.97 | 81202 |
| 2024-04-24 | 53.25 | $29.70 | 45717 |
| 2024-04-23 | 53.96 | $29.76 | 630909 |
| 2024-04-22 | 51.59 | $29.53 | 248310 |
| 2024-04-19 | 47.80 | $29.19 | 40100 |
| 2024-04-18 | 43.87 | $28.87 | 39720 |
| 2024-04-17 | 42.46 | $28.76 | 62922 |
| 2024-04-16 | 40.39 | $28.60 | 91800 |
| 2024-04-15 | 40.91 | $28.66 | 61600 |
| 2024-04-12 | 37.44 | $28.39 | 262000 |
| 2024-04-11 | 47.97 | $29.45 | 288703 |
| 2024-04-10 | 47.30 | $29.40 | 141900 |
| 2024-04-09 | 51.83 | $29.76 | 120600 |
| 2024-04-08 | 48.30 | $29.49 | 61041 |
| 2024-04-05 | 51.20 | $29.71 | 92622 |
| 2024-04-04 | 56.80 | $30.09 | 33500 |
| 2024-04-03 | 57.27 | $30.12 | 110707 |
| 2024-04-02 | 53.36 | $29.80 | 151247 |
| 2024-04-01 | 51.52 | $29.66 | 72811 |
| 2024-03-28 | 55.54 | $29.93 | 109500 |
| 2024-03-27 | 54.92 | $29.88 | 53522 |
| 2024-03-26 | 51.04 | $29.58 | 191133 |
| 2024-03-25 | 49.52 | $29.47 | 80336 |
| 2024-03-22 | 50.19 | $29.52 | 61100 |
| 2024-03-21 | 50.85 | $29.57 | 24227 |
| 2024-03-20 | 49.98 | $29.50 | 29712 |
| 2024-03-19 | 49.74 | $29.48 | 54800 |
| 2024-03-18 | 49.28 | $29.44 | 57100 |
| 2024-03-15 | 56.73 | $30.04 | 44100 |
| 2024-03-14 | 58.26 | $30.15 | 68100 |
| 2024-03-13 | 60.23 | $30.29 | 39326 |
| 2024-03-12 | 61.79 | $30.40 | 42561 |
| 2024-03-11 | 59.91 | $30.19 | 48934 |
| 2024-03-08 | 66.43 | $30.63 | 236200 |
| 2024-03-07 | 65.70 | $30.54 | 34700 |
| 2024-03-06 | 62.07 | $30.12 | 50400 |
| 2024-03-05 | 58.71 | $29.78 | 74600 |
| 2024-03-04 | 58.86 | $29.79 | 58600 |
| 2024-03-01 | 59.56 | $29.84 | 49337 |
| 2024-02-29 | 58.43 | $29.72 | 95300 |
| 2024-02-28 | 63.64 | $30.09 | 59000 |
| 2024-02-27 | 62.52 | $29.96 | 45311 |
| 2024-02-26 | 61.40 | $29.83 | 39127 |
| 2024-02-23 | 62.22 | $29.89 | 32400 |
| 2024-02-22 | 61.98 | $29.86 | 133200 |
| 2024-02-21 | 62.35 | $29.89 | 74600 |
| 2024-02-20 | 63.21 | $29.96 | 81100 |
| 2024-02-16 | 59.02 | $29.41 | 45800 |
| 2024-02-15 | 54.25 | $28.88 | 80014 |
| 2024-02-14 | 50.54 | $28.52 | 92912 |
| 2024-02-13 | 41.22 | $27.78 | 444146 |
| 2024-02-12 | 45.27 | $28.15 | 460702 |
| 2024-02-09 | 47.42 | $28.33 | 71548 |
| 2024-02-08 | 45.22 | $28.17 | 89300 |
| 2024-02-07 | 38.32 | $27.72 | 55129 |
| 2024-02-06 | 41.28 | $27.99 | 55709 |
| 2024-02-05 | 43.04 | $28.14 | 54325 |
| 2024-02-02 | 43.27 | $28.16 | 40800 |
| 2024-02-01 | 42.83 | $28.13 | 154800 |
| 2024-01-31 | 42.26 | $28.09 | 29101 |
| 2024-01-30 | 43.92 | $28.25 | 42900 |
| 2024-01-29 | 45.96 | $28.44 | 77600 |
| 2024-01-26 | 41.04 | $28.08 | 89000 |
| 2024-01-25 | 39.58 | $27.98 | 93923 |
| 2024-01-24 | 41.22 | $28.15 | 106016 |
| 2024-01-23 | 34.88 | $27.73 | 83911 |
| 2024-01-22 | 35.85 | $27.84 | 73835 |
| 2024-01-19 | 34.76 | $27.77 | 46200 |
| 2024-01-18 | 36.52 | $27.98 | 103300 |
| 2024-01-17 | 44.00 | $28.72 | 182342 |
| 2024-01-16 | 44.35 | $28.75 | 80400 |
| 2024-01-12 | 46.95 | $28.97 | 52005 |
| 2024-01-11 | 55.03 | $29.55 | 23143 |
| 2024-01-10 | 52.77 | $29.38 | 33200 |
| 2024-01-09 | 53.83 | $29.45 | 43823 |
| 2024-01-08 | 57.60 | $29.69 | 35800 |
| 2024-01-05 | 57.00 | $29.64 | 32827 |
| 2024-01-04 | 56.88 | $29.63 | 90420 |
| 2024-01-03 | 56.88 | $29.63 | 389100 |
| 2024-01-02 | 49.72 | $29.04 | 46000 |
| 2023-12-29 | 44.69 | $28.70 | 29700 |
| 2023-12-28 | 45.45 | $28.76 | 50700 |
| 2023-12-27 | 46.20 | $28.82 | 30600 |
| 2023-12-26 | 46.32 | $28.83 | 41631 |
| 2023-12-22 | 45.65 | $28.78 | 38530 |
| 2023-12-21 | 46.54 | $28.86 | 105012 |
| 2023-12-20 | 43.94 | $28.66 | 58200 |
| 2023-12-19 | 42.89 | $28.58 | 63617 |
| 2023-12-18 | 42.98 | $28.59 | 63800 |
| 2023-12-15 | 41.74 | $28.49 | 72900 |
| 2023-12-14 | 41.38 | $28.46 | 46431 |
| 2023-12-13 | 42.30 | $28.57 | 93500 |
| 2023-12-12 | 45.43 | $28.93 | 56000 |
| 2023-12-11 | 47.96 | $29.20 | 68300 |
| 2023-12-08 | 49.21 | $29.33 | 45900 |
| 2023-12-07 | 47.41 | $29.15 | 119200 |
| 2023-12-06 | 43.93 | $28.82 | 938300 |
| 2023-12-05 | 47.65 | $29.23 | 70200 |
| 2023-12-04 | 43.43 | $28.85 | 67200 |
| 2023-12-01 | 42.97 | $28.81 | 44500 |
| 2023-11-30 | 44.25 | $28.96 | 79715 |
| 2023-11-29 | 43.61 | $28.90 | 241400 |
| 2023-11-28 | 45.08 | $29.08 | 155300 |
| 2023-11-27 | 45.73 | $29.16 | 54441 |
| 2023-11-24 | 47.53 | $29.38 | 19533 |
| 2023-11-22 | 44.12 | $29.02 | 38537 |
| 2023-11-21 | 42.95 | $28.90 | 75300 |
| 2023-11-20 | 43.09 | $28.92 | 44600 |
| 2023-11-17 | 43.51 | $28.98 | 54903 |
| 2023-11-16 | 43.51 | $28.98 | 39521 |
| 2023-11-15 | 44.01 | $29.06 | 39900 |
| 2023-11-14 | 46.60 | $29.46 | 84000 |
| 2023-11-13 | 41.90 | $28.88 | 653800 |
| 2023-11-10 | 39.91 | $28.65 | 78244 |
| 2023-11-09 | 38.78 | $28.52 | 47600 |
| 2023-11-08 | 37.05 | $28.32 | 191624 |
| 2023-11-07 | 53.03 | $30.57 | 68500 |
| 2023-11-06 | 50.51 | $30.29 | 109408 |
| 2023-11-03 | 51.26 | $30.37 | 35700 |
| 2023-11-02 | 50.47 | $30.28 | 46400 |
| 2023-11-01 | 48.37 | $30.04 | 44549 |
| 2023-10-31 | 44.55 | $29.63 | 206100 |
| 2023-10-30 | 48.73 | $30.13 | 47248 |
| 2023-10-27 | 43.93 | $29.65 | 54200 |
| 2023-10-26 | 42.22 | $29.49 | 43047 |
| 2023-10-25 | 42.01 | $29.47 | 46300 |
| 2023-10-24 | 42.16 | $29.49 | 99300 |
| 2023-10-23 | 39.47 | $29.22 | 120505 |
| 2023-10-20 | 34.66 | $28.77 | 66308 |
| 2023-10-19 | 36.24 | $29.03 | 59700 |
| 2023-10-18 | 35.59 | $28.97 | 72000 |
| 2023-10-17 | 37.26 | $29.25 | 111900 |
| 2023-10-16 | 37.99 | $29.37 | 61424 |
| 2023-10-13 | 34.45 | $29.02 | 74746 |
| 2023-10-12 | 35.27 | $29.17 | 74400 |
| 2023-10-11 | 44.86 | $30.59 | 87100 |
| 2023-10-10 | 42.23 | $30.34 | 65300 |
| 2023-10-09 | 36.36 | $29.83 | 50000 |
| 2023-10-06 | 36.57 | $29.86 | 90800 |
| 2023-10-05 | 39.81 | $30.31 | 68600 |
| 2023-10-04 | 35.33 | $29.94 | 52200 |
| 2023-10-03 | 30.12 | $29.55 | 59636 |
| 2023-10-02 | 29.43 | $29.50 | 87100 |
| 2023-09-29 | 33.03 | $30.08 | 48203 |
| 2023-09-28 | 32.76 | $30.06 | 217338 |
| 2023-09-27 | 29.81 | $29.84 | 48711 |
| 2023-09-26 | 33.14 | $30.37 | 54732 |
| 2023-09-25 | 35.26 | $30.67 | 39404 |
| 2023-09-22 | 37.55 | $30.97 | 35214 |
| 2023-09-21 | 38.74 | $31.12 | 32200 |
| 2023-09-20 | 38.62 | $31.11 | 79009 |
| 2023-09-19 | 39.52 | $31.23 | 74203 |
| 2023-09-18 | 38.02 | $31.10 | 53544 |
| 2023-09-15 | 36.06 | $30.93 | 105200 |
| 2023-09-14 | 32.71 | $30.65 | 50537 |
| 2023-09-13 | 33.67 | $30.81 | 42427 |
| 2023-09-12 | 35.00 | $31.03 | 83645 |
| 2023-09-11 | 35.06 | $31.04 | 58500 |
| 2023-09-08 | 33.21 | $30.87 | 51300 |
| 2023-09-07 | 33.11 | $30.86 | 69932 |
| 2023-09-06 | 31.76 | $30.73 | 52036 |
| 2023-09-05 | 29.59 | $30.52 | 41541 |
| 2023-09-01 | 42.95 | $32.68 | 25000 |
| 2023-08-31 | 42.95 | $32.68 | 28300 |
| 2023-08-30 | 44.72 | $32.89 | 19900 |
| 2023-08-29 | 46.19 | $33.06 | 47031 |
| 2023-08-28 | 43.61 | $32.81 | 41825 |
| 2023-08-25 | 39.64 | $32.45 | 84400 |
| 2023-08-24 | 36.96 | $32.22 | 37431 |
| 2023-08-23 | 37.51 | $32.30 | 37333 |
| 2023-08-22 | 40.76 | $32.75 | 24115 |
| 2023-08-21 | 45.70 | $33.34 | 37700 |
| 2023-08-18 | 43.84 | $33.17 | 80200 |
| 2023-08-17 | 41.13 | $32.93 | 40741 |
| 2023-08-16 | 40.79 | $32.90 | 80200 |
| 2023-08-15 | 44.17 | $33.32 | 32338 |
| 2023-08-14 | 44.68 | $33.38 | 23344 |
| 2023-08-11 | 46.35 | $33.58 | 17800 |
| 2023-08-10 | 53.69 | $34.35 | 87227 |
| 2023-08-09 | 52.19 | $34.19 | 25047 |
| 2023-08-08 | 54.38 | $34.40 | 140113 |
| 2023-08-07 | 52.40 | $34.18 | 30600 |
| 2023-08-04 | 47.12 | $33.65 | 31246 |
| 2023-08-03 | 45.83 | $33.53 | 29800 |
| 2023-08-02 | 51.73 | $34.12 | 42600 |
| 2023-08-01 | 56.66 | $34.54 | 48200 |
| 2023-07-31 | 55.80 | $34.45 | 25114 |
| 2023-07-28 | 62.60 | $34.97 | 27206 |
| 2023-07-27 | 59.73 | $34.65 | 24200 |
| 2023-07-26 | 62.14 | $34.82 | 29806 |
| 2023-07-25 | 59.50 | $34.53 | 26333 |
| 2023-07-24 | 61.32 | $34.66 | 54419 |
| 2023-07-21 | 64.04 | $34.85 | 229023 |
| 2023-07-20 | 65.05 | $34.92 | 29900 |
| 2023-07-19 | 61.05 | $34.44 | 20843 |
| 2023-07-18 | 61.05 | $34.44 | 43900 |
| 2023-07-17 | 63.94 | $34.65 | 129838 |
| 2023-07-14 | 61.72 | $34.38 | 63800 |
| 2023-07-13 | 58.97 | $34.07 | 30025 |
| 2023-07-12 | 58.14 | $33.98 | 21332 |
| 2023-07-11 | 56.76 | $33.83 | 43424 |
| 2023-07-10 | 61.53 | $34.20 | 702900 |
| 2023-07-07 | 61.28 | $34.17 | 28245 |
| 2023-07-06 | 61.40 | $34.18 | 43100 |
| 2023-07-05 | 61.25 | $34.16 | 55100 |
| 2023-07-03 | 64.77 | $34.45 | 29536 |
| 2023-06-30 | 61.82 | $34.04 | 69500 |
| 2023-06-29 | 58.27 | $33.60 | 44000 |
| 2023-06-28 | 60.84 | $33.81 | 249413 |
| 2023-06-27 | 59.38 | $33.63 | 39400 |
| 2023-06-26 | 53.32 | $32.97 | 28311 |
| 2023-06-23 | 51.77 | $32.82 | 27800 |
| 2023-06-22 | 49.42 | $32.60 | 33200 |
| 2023-06-21 | 49.94 | $32.65 | 33300 |
| 2023-06-20 | 49.54 | $32.61 | 110906 |
| 2023-06-16 | 51.63 | $32.82 | 44100 |
| 2023-06-15 | 46.41 | $32.31 | 50509 |
| 2023-06-14 | 43.92 | $32.09 | 26100 |
| 2023-06-13 | 40.72 | $31.82 | 56939 |
| 2023-06-12 | 35.12 | $31.39 | 99300 |
| 2023-06-09 | 32.87 | $31.23 | 89933 |
| 2023-06-08 | 36.30 | $31.69 | 83500 |
| 2023-06-07 | 32.06 | $31.40 | 52018 |
| 2023-06-06 | 33.14 | $31.55 | 58200 |
| 2023-06-05 | 33.43 | $31.59 | 76600 |
| 2023-06-02 | 31.17 | $31.43 | 60200 |
| 2023-06-01 | 32.34 | $31.61 | 176014 |
| 2023-05-31 | 32.80 | $31.68 | 87900 |
| 2023-05-30 | 35.09 | $32.02 | 47300 |
| 2023-05-26 | 39.64 | $32.61 | 38000 |
| 2023-05-25 | 38.22 | $32.50 | 48000 |
| 2023-05-24 | 41.60 | $32.90 | 47800 |
| 2023-05-23 | 41.95 | $32.94 | 119000 |
| 2023-05-22 | 43.44 | $33.11 | 38500 |
| 2023-05-19 | 44.49 | $33.23 | 32608 |
| 2023-05-18 | 44.49 | $33.23 | 22600 |
| 2023-05-17 | 47.26 | $33.55 | 222400 |
| 2023-05-16 | 49.17 | $33.76 | 17300 |
| 2023-05-15 | 48.89 | $33.73 | 50400 |
| 2023-05-12 | 48.44 | $33.68 | 721800 |
| 2023-05-11 | 50.12 | $33.88 | 611100 |
| 2023-05-10 | 52.08 | $34.11 | 42600 |
| 2023-05-09 | 59.18 | $34.85 | 30400 |
| 2023-05-08 | 55.86 | $34.42 | 31000 |
| 2023-05-05 | 57.30 | $34.56 | 56300 |
| 2023-05-04 | 54.68 | $34.23 | 46242 |
| 2023-05-03 | 59.18 | $34.66 | 20120 |
| 2023-05-02 | 58.88 | $34.62 | 42224 |
| 2023-05-01 | 57.17 | $34.39 | 49843 |
| 2023-04-28 | 57.27 | $34.40 | 68800 |
| 2023-04-27 | 60.23 | $34.70 | 45800 |
| 2023-04-26 | 59.29 | $34.56 | 68749 |
| 2023-04-25 | 59.77 | $34.61 | 37200 |
| 2023-04-24 | 62.43 | $34.89 | 37635 |
| 2023-04-21 | 60.40 | $34.55 | 28400 |
| 2023-04-20 | 58.64 | $34.27 | 70000 |
| 2023-04-19 | 57.88 | $34.15 | 179500 |
| 2023-04-18 | 56.43 | $33.92 | 134700 |
| 2023-04-17 | 57.25 | $34.02 | 74700 |
| 2023-04-14 | 54.56 | $33.59 | 80000 |
| 2023-04-13 | 63.26 | $34.58 | 63137 |
| 2023-04-12 | 70.72 | $35.27 | 71436 |
| 2023-04-11 | 69.64 | $35.05 | 163500 |
| 2023-04-10 | 67.50 | $34.64 | 27537 |
| 2023-04-06 | 71.09 | $34.95 | 55737 |
| 2023-04-05 | 69.97 | $34.72 | 50809 |
| 2023-04-04 | 72.05 | $34.90 | 80800 |
| 2023-04-03 | 69.92 | $34.45 | 31100 |
| 2023-03-31 | 68.35 | $34.14 | 38000 |
| 2023-03-30 | 66.34 | $33.77 | 42700 |
| 2023-03-29 | 64.56 | $33.46 | 35545 |
| 2023-03-28 | 62.75 | $33.16 | 16700 |
| 2023-03-27 | 62.01 | $33.04 | 53808 |
| 2023-03-24 | 59.79 | $32.69 | 36800 |
| 2023-03-23 | 62.87 | $33.00 | 20949 |
| 2023-03-22 | 66.00 | $33.30 | 50000 |
| 2023-03-21 | 64.55 | $33.04 | 141700 |
| 2023-03-20 | 62.75 | $32.73 | 23100 |
| 2023-03-17 | 58.27 | $32.04 | 35300 |
| 2023-03-16 | 60.57 | $32.27 | 47000 |
| 2023-03-15 | 57.37 | $31.81 | 81311 |
| 2023-03-14 | 61.39 | $32.20 | 146300 |
| 2023-03-13 | 60.23 | $32.03 | 52300 |
| 2023-03-10 | 60.33 | $32.04 | 45400 |
| 2023-03-09 | 58.49 | $31.76 | 23427 |
| 2023-03-08 | 57.34 | $31.59 | 46600 |
| 2023-03-07 | 57.27 | $31.58 | 45814 |
| 2023-03-06 | 60.75 | $31.97 | 51925 |
| 2023-03-03 | 61.48 | $32.05 | 28220 |
| 2023-03-02 | 59.40 | $31.69 | 89928 |
| 2023-03-01 | 57.40 | $31.36 | 86724 |
| 2023-02-28 | 60.86 | $31.76 | 31533 |
| 2023-02-27 | 64.45 | $32.15 | 33100 |
| 2023-02-24 | 61.28 | $31.58 | 29540 |
| 2023-02-23 | 64.85 | $31.95 | 21738 |
| 2023-02-22 | 67.06 | $32.17 | 26500 |
| 2023-02-21 | 66.01 | $31.96 | 34748 |
| 2023-02-17 | 65.31 | $31.82 | 47800 |
| 2023-02-16 | 61.54 | $31.12 | 48231 |
| 2023-02-15 | 67.51 | $31.72 | 46600 |
| 2023-02-14 | 51.28 | $29.55 | 36131 |
| 2023-02-13 | 51.28 | $29.55 | 34125 |
| 2023-02-10 | 50.36 | $29.46 | 187000 |
| 2023-02-09 | 50.66 | $29.49 | 32600 |
| 2023-02-08 | 48.59 | $29.28 | 33333 |
| 2023-02-07 | 49.05 | $29.33 | 60400 |
| 2023-02-06 | 51.79 | $29.62 | 123516 |
| 2023-02-03 | 49.96 | $29.42 | 33240 |
| 2023-02-02 | 52.92 | $29.73 | 21923 |
| 2023-02-01 | 54.82 | $29.92 | 56004 |
| 2023-01-31 | 53.57 | $29.77 | 33914 |
| 2023-01-30 | 48.94 | $29.25 | 34834 |
| 2023-01-27 | 48.09 | $29.16 | 24535 |
| 2023-01-26 | 47.99 | $29.15 | 34100 |
| 2023-01-25 | 50.89 | $29.49 | 102000 |
| 2023-01-24 | 50.56 | $29.45 | 266221 |
| 2023-01-23 | 58.38 | $30.28 | 31936 |
| 2023-01-20 | 58.31 | $30.27 | 29908 |
| 2023-01-19 | 57.15 | $30.11 | 30900 |
| 2023-01-18 | 56.07 | $29.96 | 101315 |
| 2023-01-17 | 64.08 | $30.74 | 37900 |
| 2023-01-13 | 60.51 | $30.22 | 245802 |
| 2023-01-12 | 60.84 | $30.25 | 35200 |
| 2023-01-11 | 58.61 | $29.94 | 30700 |
| 2023-01-10 | 53.87 | $29.35 | 123600 |
| 2023-01-09 | 56.47 | $29.60 | 33600 |
| 2023-01-06 | 51.58 | $29.05 | 186340 |
| 2023-01-05 | 48.58 | $28.75 | 60800 |
| 2023-01-04 | 53.74 | $29.24 | 88437 |
| 2023-01-03 | 49.81 | $28.86 | 38300 |
| 2022-12-30 | 48.05 | $28.70 | 49900 |
| 2022-12-29 | 52.30 | $29.09 | 34835 |
| 2022-12-28 | 50.38 | $28.91 | 34600 |
| 2022-12-27 | 55.47 | $29.34 | 83700 |
| 2022-12-23 | 56.99 | $29.46 | 49200 |
| 2022-12-22 | 56.81 | $29.44 | 35000 |
| 2022-12-21 | 56.26 | $29.38 | 59904 |
| 2022-12-20 | 54.15 | $29.15 | 80300 |
| 2022-12-19 | 50.92 | $28.82 | 34347 |
| 2022-12-16 | 50.22 | $28.75 | 29014 |
| 2022-12-15 | 53.56 | $29.07 | 32400 |
| 2022-12-14 | 57.18 | $29.39 | 85208 |
| 2022-12-13 | 61.77 | $29.76 | 69237 |
| 2022-12-12 | 61.13 | $29.68 | 24600 |
| 2022-12-09 | 64.60 | $29.95 | 250400 |
| 2022-12-08 | 64.31 | $29.91 | 83021 |
| 2022-12-07 | 63.04 | $29.73 | 73800 |
| 2022-12-06 | 61.75 | $29.55 | 27100 |
| 2022-12-05 | 59.50 | $29.25 | 66636 |
| 2022-12-02 | 63.64 | $29.60 | 66413 |
| 2022-12-01 | 63.64 | $29.60 | 238310 |
| 2022-11-30 | 59.66 | $29.05 | 147500 |
| 2022-11-29 | 58.80 | $28.94 | 191900 |
| 2022-11-28 | 58.34 | $28.88 | 46934 |
| 2022-11-25 | 61.49 | $29.17 | 41606 |
| 2022-11-23 | 59.63 | $28.91 | 190300 |
| 2022-11-22 | 58.46 | $28.75 | 23100 |
| 2022-11-21 | 56.67 | $28.51 | 37215 |
| 2022-11-18 | 56.08 | $28.43 | 40500 |
| 2022-11-17 | 56.54 | $28.48 | 26100 |
| 2022-11-16 | 59.14 | $28.76 | 273902 |
| 2022-11-15 | 56.56 | $28.38 | 119347 |
| 2022-11-14 | 57.47 | $28.48 | 152000 |
| 2022-11-11 | 56.27 | $28.30 | 164900 |
| 2022-11-10 | 62.81 | $29.00 | 65237 |
| 2022-11-09 | 63.41 | $29.06 | 88700 |
| 2022-11-08 | 61.97 | $28.81 | 129000 |
| 2022-11-07 | 59.62 | $28.42 | 250030 |
| 2022-11-04 | 57.24 | $28.05 | 148712 |
| 2022-11-03 | 52.81 | $27.43 | 61700 |
| 2022-11-02 | 53.48 | $27.51 | 55500 |
| 2022-11-01 | 57.72 | $27.99 | 117100 |
| 2022-10-31 | 57.18 | $27.91 | 119500 |
| 2022-10-28 | 58.15 | $28.02 | 52715 |
| 2022-10-27 | 57.47 | $27.91 | 110200 |
| 2022-10-26 | 59.04 | $28.10 | 162241 |
| 2022-10-25 | 58.24 | $27.96 | 228700 |
| 2022-10-24 | 55.46 | $27.49 | 213227 |
| 2022-10-21 | 52.65 | $27.05 | 89400 |
| 2022-10-20 | 49.71 | $26.62 | 39439 |
| 2022-10-19 | 51.92 | $26.93 | 74000 |
| 2022-10-18 | 53.45 | $27.14 | 138619 |
| 2022-10-17 | 51.98 | $26.91 | 69322 |
| 2022-10-14 | 50.22 | $26.64 | 132000 |
| 2022-10-13 | 50.94 | $26.75 | 97800 |
| 2022-10-12 | 45.99 | $26.01 | 119422 |
| 2022-10-11 | 46.59 | $26.11 | 180000 |
| 2022-10-10 | 42.66 | $25.56 | 262631 |
| 2022-10-07 | 37.23 | $24.88 | 103200 |
| 2022-10-06 | 37.73 | $24.98 | 111600 |
| 2022-10-05 | 41.02 | $25.61 | 76400 |
| 2022-10-04 | 44.73 | $26.24 | 193100 |
| 2022-10-03 | 39.17 | $25.57 | 86200 |
| 2022-09-30 | 38.02 | $25.44 | 305602 |
| 2022-09-29 | 38.72 | $25.57 | 155207 |
| 2022-09-28 | 42.71 | $26.27 | 91800 |
| 2022-09-27 | 39.22 | $25.86 | 271427 |
| 2022-09-26 | 37.19 | $25.63 | 307400 |
| 2022-09-23 | 39.19 | $26.00 | 100100 |
| 2022-09-22 | 44.70 | $26.89 | 46800 |
| 2022-09-21 | 41.45 | $26.52 | 54600 |
| 2022-09-20 | 45.81 | $27.15 | 85014 |
| 2022-09-19 | 50.44 | $27.73 | 60324 |
| 2022-09-16 | 50.11 | $27.69 | 63407 |
| 2022-09-15 | 49.31 | $27.59 | 64527 |
| 2022-09-14 | 52.10 | $27.94 | 260818 |
| 2022-09-13 | 57.39 | $28.54 | 323422 |
| 2022-09-12 | 59.70 | $28.78 | 159603 |
| 2022-09-09 | 56.29 | $28.29 | 1.2M |
| 2022-09-08 | 49.52 | $27.47 | 118809 |
| 2022-09-07 | 49.15 | $27.43 | 166140 |
| 2022-09-06 | 45.10 | $27.00 | 108521 |
| 2022-09-02 | 46.66 | $27.19 | 57900 |
| 2022-09-01 | 47.90 | $27.34 | 107800 |
| 2022-08-31 | 49.93 | $27.58 | 170645 |
| 2022-08-30 | 48.01 | $27.36 | 79400 |
| 2022-08-29 | 49.40 | $27.53 | 76035 |
| 2022-08-26 | 48.49 | $27.42 | 108900 |
| 2022-08-25 | 53.22 | $27.99 | 187600 |
| 2022-08-24 | 52.91 | $27.95 | 57519 |
| 2022-08-23 | 53.83 | $28.06 | 120900 |
| 2022-08-22 | 54.74 | $28.17 | 67900 |
| 2022-08-19 | 56.97 | $28.44 | 19204 |
| 2022-08-18 | 56.54 | $28.37 | 27328 |
| 2022-08-17 | 58.98 | $28.67 | 42426 |
| 2022-08-16 | 56.92 | $28.32 | 121425 |
| 2022-08-15 | 55.89 | $28.15 | 51132 |
| 2022-08-12 | 54.26 | $27.88 | 63100 |
| 2022-08-11 | 60.41 | $28.66 | 36400 |
| 2022-08-10 | 64.13 | $29.08 | 74737 |
| 2022-08-09 | 47.97 | $26.85 | 71647 |
| 2022-08-08 | 48.72 | $26.93 | 124111 |
| 2022-08-05 | 49.45 | $27.01 | 38900 |
| 2022-08-04 | 51.76 | $27.26 | 39700 |
| 2022-08-03 | 52.41 | $27.33 | 83900 |
| 2022-08-02 | 54.95 | $27.60 | 70000 |
| 2022-08-01 | 55.99 | $27.71 | 61500 |
| 2022-07-29 | 55.03 | $27.58 | 37000 |
| 2022-07-28 | 52.45 | $27.24 | 67440 |
| 2022-07-27 | 50.87 | $27.04 | 121300 |
| 2022-07-26 | 48.85 | $26.79 | 95513 |
| 2022-07-25 | 53.34 | $27.33 | 129400 |
| 2022-07-22 | 50.63 | $26.99 | 56800 |
| 2022-07-21 | 50.63 | $26.99 | 63500 |
| 2022-07-20 | 47.72 | $26.63 | 120408 |
| 2022-07-19 | 49.97 | $26.92 | 107800 |
| 2022-07-18 | 45.60 | $26.40 | 106142 |
| 2022-07-15 | 44.27 | $26.25 | 114331 |
| 2022-07-14 | 40.08 | $25.80 | 76418 |
| 2022-07-13 | 42.87 | $26.21 | 90300 |
| 2022-07-12 | 45.05 | $26.51 | 91200 |
| 2022-07-11 | 44.15 | $26.41 | 325100 |
| 2022-07-08 | 48.03 | $26.93 | 556700 |
| 2022-07-07 | 43.29 | $26.41 | 559646 |
| 2022-07-06 | 43.65 | $26.46 | 172909 |
| 2022-07-05 | 39.19 | $26.00 | 169300 |
| 2022-07-01 | 41.50 | $26.34 | 52200 |
| 2022-06-30 | 39.51 | $26.14 | 75700 |
| 2022-06-29 | 39.51 | $26.14 | 105334 |
| 2022-06-28 | 41.22 | $26.41 | 126900 |
| 2022-06-27 | 41.53 | $26.46 | 87908 |
| 2022-06-24 | 40.93 | $26.39 | 73300 |
| 2022-06-23 | 32.86 | $25.53 | 173800 |
| 2022-06-22 | 34.64 | $25.87 | 149227 |
| 2022-06-21 | 38.28 | $26.50 | 560200 |
| 2022-06-17 | 37.29 | $26.40 | 352311 |
| 2022-06-16 | 39.72 | $26.80 | 338900 |
| 2022-06-15 | 37.99 | $26.62 | 95342 |
| 2022-06-14 | 34.41 | $26.26 | 165800 |
| 2022-06-13 | 35.72 | $26.50 | 125700 |
| 2022-06-10 | 37.46 | $26.81 | 240924 |
| 2022-06-09 | 37.37 | $26.80 | 101316 |
| 2022-06-08 | 40.80 | $27.39 | 81400 |
| 2022-06-07 | 42.04 | $27.59 | 147300 |
| 2022-06-06 | 43.03 | $27.75 | 51400 |
| 2022-06-03 | 41.81 | $27.60 | 95100 |
| 2022-06-02 | 42.32 | $27.69 | 124900 |
| 2022-06-01 | 38.28 | $27.19 | 169900 |
| 2022-05-31 | 41.01 | $27.69 | 125809 |
| 2022-05-27 | 41.12 | $27.71 | 182734 |
| 2022-05-26 | 38.41 | $27.37 | 110204 |
| 2022-05-25 | 36.03 | $27.08 | 109500 |
| 2022-05-24 | 35.04 | $26.96 | 174300 |
| 2022-05-23 | 35.17 | $26.99 | 144304 |
| 2022-05-20 | 31.24 | $26.50 | 318718 |
| 2022-05-19 | 31.28 | $26.51 | 64027 |
| 2022-05-18 | 33.93 | $27.21 | 65526 |
| 2022-05-17 | 37.52 | $28.04 | 84600 |
| 2022-05-16 | 39.73 | $28.50 | 77900 |
| 2022-05-13 | 35.15 | $27.92 | 86321 |
| 2022-05-12 | 35.15 | $27.92 | 145400 |
| 2022-05-11 | 30.65 | $27.37 | 166133 |
| 2022-05-10 | 39.83 | $29.29 | 94700 |
| 2022-05-09 | 37.99 | $29.09 | 84300 |
| 2022-05-06 | 36.33 | $28.91 | 104900 |
| 2022-05-05 | 38.34 | $29.28 | 80400 |
| 2022-05-04 | 41.78 | $29.86 | 174900 |
| 2022-05-03 | 42.09 | $29.91 | 149800 |
| 2022-05-02 | 39.00 | $29.55 | 227700 |
| 2022-04-29 | 37.68 | $29.40 | 79543 |
| 2022-04-28 | 39.69 | $29.77 | 73903 |
| 2022-04-27 | 40.98 | $30.00 | 54700 |
| 2022-04-26 | 41.48 | $30.09 | 57725 |
| 2022-04-25 | 42.74 | $30.32 | 150400 |
| 2022-04-22 | 41.41 | $30.14 | 42500 |
| 2022-04-21 | 42.62 | $30.37 | 41000 |
| 2022-04-20 | 43.88 | $30.61 | 52917 |
| 2022-04-19 | 44.83 | $30.79 | 94700 |
| 2022-04-18 | 41.71 | $30.32 | 45715 |
| 2022-04-14 | 43.14 | $30.61 | 69900 |
| 2022-04-13 | 46.31 | $31.22 | 91312 |
| 2022-04-12 | 51.96 | $32.17 | 126800 |
| 2022-04-11 | 60.71 | $33.35 | 58512 |
| 2022-04-08 | 59.90 | $33.20 | 22025 |
| 2022-04-07 | 58.02 | $32.86 | 24100 |
| 2022-04-06 | 55.15 | $32.37 | 98441 |
| 2022-04-05 | 50.63 | $31.68 | 47300 |
| 2022-04-04 | 52.75 | $31.97 | 40000 |
| 2022-04-01 | 53.56 | $32.08 | 41448 |
| 2022-03-31 | 54.50 | $32.21 | 23100 |
| 2022-03-30 | 56.30 | $32.46 | 151413 |
| 2022-03-29 | 54.17 | $32.09 | 77900 |
| 2022-03-28 | 51.50 | $31.65 | 46235 |
| 2022-03-25 | 50.50 | $31.49 | 39501 |
| 2022-03-24 | 50.44 | $31.48 | 141600 |
| 2022-03-23 | 47.45 | $30.99 | 46115 |
| 2022-03-22 | 47.84 | $31.06 | 182300 |
| 2022-03-21 | 47.49 | $31.00 | 42608 |
| 2022-03-18 | 48.74 | $31.24 | 44605 |
| 2022-03-17 | 52.89 | $31.99 | 36308 |
| 2022-03-16 | 52.11 | $31.84 | 78900 |
| 2022-03-15 | 50.04 | $31.44 | 102716 |
| 2022-03-14 | 45.24 | $30.59 | 68900 |
| 2022-03-11 | 40.17 | $29.80 | 47300 |
| 2022-03-10 | 42.59 | $30.31 | 80824 |
| 2022-03-09 | 46.05 | $30.98 | 85037 |
| 2022-03-08 | 33.58 | $29.35 | 129000 |
| 2022-03-07 | 36.32 | $29.91 | 90500 |
| 2022-03-04 | 36.88 | $30.02 | 68000 |
| 2022-03-03 | 36.98 | $30.04 | 134600 |
| 2022-03-02 | 36.08 | $29.93 | 114107 |
| 2022-03-01 | 36.48 | $30.02 | 506000 |
| 2022-02-28 | 39.61 | $30.69 | 121346 |
| 2022-02-25 | 37.01 | $30.35 | 76213 |
| 2022-02-24 | 30.94 | $29.62 | 103843 |
| 2022-02-23 | 31.62 | $29.79 | 92234 |
| 2022-02-22 | 31.73 | $29.82 | 77038 |
| 2022-02-18 | 35.20 | $30.67 | 44600 |
| 2022-02-17 | 32.73 | $30.37 | 44538 |
| 2022-02-16 | 34.18 | $30.72 | 67500 |
| 2022-02-15 | 46.99 | $33.00 | 47100 |
| 2022-02-14 | 41.61 | $32.41 | 38400 |
| 2022-02-11 | 45.63 | $32.95 | 28100 |
| 2022-02-10 | 48.18 | $33.26 | 25200 |
| 2022-02-09 | 49.97 | $33.47 | 77200 |
| 2022-02-08 | 47.12 | $33.15 | 56035 |
| 2022-02-07 | 43.39 | $32.76 | 45402 |
| 2022-02-04 | 44.00 | $32.84 | 37200 |
| 2022-02-03 | 45.50 | $33.04 | 35716 |
| 2022-02-02 | 46.48 | $33.17 | 133232 |
| 2022-02-01 | 40.78 | $32.56 | 85400 |
| 2022-01-31 | 40.78 | $32.56 | 86216 |
| 2022-01-28 | 38.35 | $32.31 | 70000 |
| 2022-01-27 | 33.14 | $31.81 | 61000 |
| 2022-01-26 | 31.61 | $31.67 | 90500 |
| 2022-01-25 | 35.55 | $32.38 | 109522 |
| 2022-01-24 | 36.03 | $32.46 | 43100 |
| 2022-01-21 | 38.37 | $32.84 | 68000 |
| 2022-01-20 | 42.43 | $33.43 | 43400 |
| 2022-01-19 | 46.13 | $33.90 | 145800 |
| 2022-01-18 | 49.73 | $34.31 | 41301 |
| 2022-01-14 | 53.80 | $34.73 | 16800 |
| 2022-01-13 | 59.92 | $35.28 | 17418 |
| 2022-01-12 | 62.88 | $35.52 | 29114 |
| 2022-01-11 | 62.14 | $35.42 | 31506 |
| 2022-01-10 | 55.96 | $34.68 | 25800 |
| 2022-01-07 | 56.79 | $34.75 | 24000 |
| 2022-01-06 | 55.54 | $34.61 | 25443 |
| 2022-01-05 | 56.43 | $34.69 | 36100 |
| 2022-01-04 | 54.52 | $34.47 | 21449 |
| 2022-01-03 | 56.00 | $34.61 | 29341 |
| 2021-12-31 | 54.23 | $34.40 | 17000 |
| 2021-12-30 | 55.55 | $34.53 | 19228 |
| 2021-12-29 | 56.65 | $34.64 | 18914 |
| 2021-12-28 | 54.13 | $34.32 | 39936 |
| 2021-12-27 | 52.23 | $34.09 | 15900 |
| 2021-12-23 | 52.23 | $34.09 | 30700 |
| 2021-12-22 | 50.71 | $33.90 | 153100 |
| 2021-12-21 | 52.64 | $34.13 | 79924 |
| 2021-12-20 | 53.65 | $34.25 | 22424 |
| 2021-12-17 | 49.67 | $33.73 | 53800 |
| 2021-12-16 | 50.86 | $33.88 | 88109 |
| 2021-12-15 | 51.49 | $33.96 | 29900 |
| 2021-12-14 | 51.72 | $33.99 | 180002 |
| 2021-12-13 | 55.78 | $34.51 | 19800 |
| 2021-12-10 | 54.94 | $34.38 | 26732 |
| 2021-12-09 | 52.57 | $34.02 | 16900 |
| 2021-12-08 | 52.94 | $34.07 | 96829 |
| 2021-12-07 | 54.23 | $34.25 | 50237 |
| 2021-12-06 | 51.34 | $33.79 | 47300 |
| 2021-12-03 | 50.10 | $33.60 | 23610 |
| 2021-12-02 | 52.37 | $33.94 | 49500 |
| 2021-12-01 | 48.53 | $33.35 | 46301 |
| 2021-11-30 | 50.98 | $33.72 | 65800 |
| 2021-11-29 | 54.43 | $34.21 | 42234 |
| 2021-11-26 | 54.86 | $34.27 | 10037 |
| 2021-11-24 | 54.93 | $34.28 | 42300 |
| 2021-11-23 | 58.42 | $34.78 | 24400 |
| 2021-11-22 | 57.49 | $34.60 | 32100 |
| 2021-11-19 | 54.45 | $34.03 | 28910 |
| 2021-11-18 | 55.92 | $34.25 | 22618 |
| 2021-11-17 | 52.67 | $33.66 | 79400 |
| 2021-11-16 | 53.69 | $33.82 | 33800 |
| 2021-11-15 | 62.87 | $35.09 | 41442 |
| 2021-11-12 | 57.30 | $34.07 | 33700 |
| 2021-11-11 | 52.59 | $33.36 | 54109 |
| 2021-11-10 | 58.07 | $34.00 | 37200 |
| 2021-11-09 | 50.22 | $32.98 | 40900 |
| 2021-11-08 | 47.47 | $32.68 | 23800 |
| 2021-11-05 | 51.43 | $33.12 | 32905 |
| 2021-11-04 | 55.20 | $33.50 | 21800 |
| 2021-11-03 | 58.08 | $33.77 | 20700 |
| 2021-11-02 | 51.39 | $33.02 | 70500 |
| 2021-11-01 | 53.00 | $33.17 | 36500 |
| 2021-10-29 | 46.42 | $32.55 | 69000 |
| 2021-10-28 | 49.50 | $32.84 | 17900 |
| 2021-10-27 | 49.50 | $32.84 | 36709 |
| 2021-10-26 | 50.01 | $32.89 | 120000 |
| 2021-10-25 | 50.72 | $32.96 | 70016 |
| 2021-10-22 | 47.40 | $32.63 | 24529 |
| 2021-10-21 | 47.10 | $32.60 | 47940 |
| 2021-10-20 | 43.99 | $32.30 | 39300 |
| 2021-10-19 | 41.49 | $32.07 | 20417 |
| 2021-10-18 | 42.91 | $32.25 | 29621 |
| 2021-10-15 | 44.53 | $32.45 | 30900 |
| 2021-10-14 | 43.21 | $32.32 | 39718 |
| 2021-10-13 | 40.30 | $32.04 | 92500 |
| 2021-10-12 | 44.73 | $32.61 | 29848 |
| 2021-10-11 | 51.63 | $33.34 | 26800 |
| 2021-10-08 | 54.70 | $33.62 | 23622 |
| 2021-10-07 | 56.41 | $33.77 | 39100 |
| 2021-10-06 | 54.43 | $33.55 | 39440 |
| 2021-10-05 | 60.90 | $34.09 | 41700 |
| 2021-10-04 | 55.92 | $33.55 | 32200 |
| 2021-10-01 | 53.31 | $33.30 | 34600 |
| 2021-09-30 | 52.88 | $33.26 | 37200 |
| 2021-09-29 | 57.75 | $33.65 | 260831 |
| 2021-09-28 | 54.70 | $33.35 | 27836 |
| 2021-09-27 | 56.24 | $33.47 | 22400 |
| 2021-09-24 | 60.56 | $33.79 | 25101 |
| 2021-09-23 | 60.98 | $33.82 | 22804 |
| 2021-09-22 | 58.44 | $33.54 | 79431 |
| 2021-09-21 | 57.69 | $33.46 | 33000 |
| 2021-09-20 | 53.09 | $33.00 | 16000 |
| 2021-09-17 | 55.99 | $33.23 | 23314 |
| 2021-09-16 | 57.94 | $33.38 | 15934 |
| 2021-09-15 | 59.79 | $33.52 | 30200 |
| 2021-09-14 | 56.28 | $33.15 | 37400 |
| 2021-09-13 | 55.79 | $33.10 | 26427 |
| 2021-09-10 | 54.01 | $32.92 | 42000 |
| 2021-09-09 | 60.15 | $33.40 | 46723 |
| 2021-09-08 | 63.74 | $33.65 | 29300 |
| 2021-09-07 | 61.28 | $33.37 | 11700 |
| 2021-09-03 | 65.66 | $33.66 | 16303 |
| 2021-09-02 | 67.08 | $33.75 | 32600 |
| 2021-09-01 | 66.15 | $33.63 | 54900 |
| 2021-08-31 | 69.87 | $33.87 | 185201 |
| 2021-08-30 | 72.29 | $34.02 | 22743 |
| 2021-08-27 | 71.41 | $33.88 | 98516 |
| 2021-08-26 | 70.66 | $33.76 | 191335 |
| 2021-08-25 | 72.63 | $33.89 | 77704 |
| 2021-08-24 | 72.52 | $33.87 | 92000 |
| 2021-08-23 | 75.92 | $34.10 | 30000 |
| 2021-08-20 | 74.95 | $33.90 | 23734 |
| 2021-08-19 | 72.82 | $33.49 | 27607 |
| 2021-08-18 | 71.04 | $33.18 | 41230 |
| 2021-08-17 | 70.75 | $33.13 | 38427 |
| 2021-08-16 | 68.90 | $32.82 | 375324 |
| 2021-08-13 | 68.60 | $32.77 | 16600 |
| 2021-08-12 | 72.93 | $33.09 | 32800 |
| 2021-08-11 | 70.44 | $32.64 | 20026 |
| 2021-08-10 | 62.30 | $31.53 | 55938 |
| 2021-08-09 | 61.29 | $31.42 | 43100 |
| 2021-08-06 | 58.32 | $31.11 | 40800 |
| 2021-08-05 | 59.58 | $31.20 | 15400 |
| 2021-08-04 | 60.13 | $31.24 | 50000 |
| 2021-08-03 | 65.12 | $31.59 | 33200 |
| 2021-08-02 | 60.89 | $31.11 | 137524 |
| 2021-07-30 | 60.80 | $31.10 | 31607 |
| 2021-07-29 | 59.21 | $30.93 | 29834 |
| 2021-07-28 | 54.26 | $30.45 | 29400 |
| 2021-07-27 | 54.26 | $30.45 | 17327 |
| 2021-07-26 | 55.79 | $30.57 | 24800 |
| 2021-07-23 | 54.26 | $30.42 | 40700 |
| 2021-07-22 | 50.92 | $30.11 | 106426 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-23.53
2026-07-20
Close Price
$41.15
Vol: 7947
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-47.63
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-20 | -23.53 | $41.15 | 7947 |
| 2026-07-17 | -21.11 | $41.22 | 96344 |
| 2026-07-16 | -23.61 | $41.14 | 93304 |
| 2026-07-15 | -36.79 | $40.95 | 79400 |
| 2026-07-14 | -29.25 | $41.19 | 164000 |
| 2026-07-13 | -51.69 | $40.51 | 498434 |
| 2026-07-10 | -42.77 | $40.80 | 886400 |
| 2026-07-09 | -45.85 | $40.70 | 75400 |
| 2026-07-08 | -35.69 | $41.03 | 269042 |
| 2026-07-07 | -22.46 | $41.46 | 104600 |
| 2026-07-06 | -46.77 | $40.67 | 73500 |
| 2026-07-02 | -20.92 | $41.51 | 65000 |
| 2026-07-01 | -63.69 | $40.12 | 899420 |
| 2026-06-30 | -59.38 | $40.26 | 201100 |
| 2026-06-29 | -57.54 | $40.32 | 110600 |
| 2026-06-26 | -63.42 | $40.18 | 112520 |
| 2026-06-25 | -71.70 | $39.97 | 81000 |
| 2026-06-24 | -72.94 | $39.99 | 92800 |
| 2026-06-23 | -82.73 | $39.61 | 113100 |
| 2026-06-22 | -97.78 | $39.03 | 175400 |
| 2026-06-18 | -94.32 | $39.73 | 72600 |
| 2026-06-17 | -90.84 | $40.42 | 62326 |
| 2026-06-16 | -56.49 | $41.86 | 47100 |
| 2026-06-15 | -58.89 | $41.76 | 90744 |
| 2026-06-12 | -49.76 | $42.14 | 85747 |
| 2026-06-11 | -55.29 | $41.91 | 174600 |
| 2026-06-10 | -65.63 | $41.48 | 799500 |
| 2026-06-09 | -72.36 | $41.20 | 84400 |
| 2026-06-08 | -80.53 | $40.86 | 83143 |
| 2026-06-05 | -68.03 | $41.38 | 69000 |
| 2026-06-04 | -82.00 | $40.84 | 80500 |
| 2026-06-03 | -86.96 | $40.74 | 71300 |
| 2026-06-02 | -92.55 | $40.52 | 176300 |
| 2026-06-01 | -81.46 | $41.22 | 214600 |
| 2026-05-29 | -98.70 | $42.12 | 81900 |
| 2026-05-28 | -94.22 | $42.40 | 75922 |
| 2026-05-27 | -86.94 | $42.79 | 93300 |
| 2026-05-26 | -99.31 | $42.13 | 65600 |
| 2026-05-22 | -96.83 | $42.67 | 50800 |
| 2026-05-21 | -86.18 | $43.34 | 60400 |
| 2026-05-20 | -78.62 | $43.80 | 43648 |
| 2026-05-19 | -75.62 | $44.08 | 75600 |
| 2026-05-18 | -76.85 | $44.00 | 76221 |
| 2026-05-15 | -97.22 | $42.68 | 113100 |
| 2026-05-14 | -97.84 | $42.64 | 78935 |
| 2026-05-13 | -96.12 | $42.78 | 182449 |
| 2026-05-12 | -93.04 | $43.10 | 89634 |
| 2026-05-11 | -98.95 | $43.35 | 187200 |
| 2026-05-08 | -98.49 | $43.75 | 142233 |
| 2026-05-07 | -96.52 | $43.96 | 164600 |
| 2026-05-06 | -95.34 | $45.11 | 79107 |
| 2026-05-05 | -93.41 | $45.77 | 67704 |
| 2026-05-04 | -98.02 | $45.56 | 102400 |
| 2026-05-01 | -83.11 | $46.97 | 68313 |
| 2026-04-30 | -76.57 | $47.21 | 93500 |
| 2026-04-29 | -98.64 | $46.40 | 57800 |
| 2026-04-28 | -66.22 | $47.53 | 37300 |
| 2026-04-27 | -51.05 | $47.83 | 41400 |
| 2026-04-24 | -38.93 | $48.35 | 27900 |
| 2026-04-23 | -40.33 | $48.29 | 79428 |
| 2026-04-22 | -29.84 | $48.74 | 25300 |
| 2026-04-21 | -32.63 | $48.62 | 37300 |
| 2026-04-20 | -34.03 | $48.56 | 29500 |
| 2026-04-17 | -36.83 | $48.44 | 72500 |
| 2026-04-16 | -41.26 | $48.25 | 38616 |
| 2026-04-15 | -42.66 | $48.19 | 653532 |
| 2026-04-14 | -39.39 | $48.33 | 25827 |
| 2026-04-13 | -30.77 | $48.70 | 105019 |
| 2026-04-10 | -27.04 | $48.86 | 65244 |
| 2026-04-09 | -4.90 | $49.81 | 182400 |
| 2026-04-08 | -9.32 | $49.04 | 34200 |
| 2026-04-07 | -28.02 | $48.35 | 72208 |
| 2026-04-06 | -29.40 | $48.30 | 31100 |
| 2026-04-02 | -29.64 | $48.27 | 47336 |
| 2026-04-01 | -46.54 | $47.66 | 54400 |
| 2026-03-31 | -76.73 | $46.57 | 50304 |
| 2026-03-30 | -81.99 | $46.38 | 70100 |
| 2026-03-27 | -99.72 | $45.74 | 54071 |
| 2026-03-26 | -99.48 | $46.03 | 63300 |
| 2026-03-25 | -90.23 | $46.68 | 58837 |
| 2026-03-24 | -88.22 | $46.75 | 61700 |
| 2026-03-23 | -89.08 | $46.72 | 65700 |
| 2026-03-20 | -90.91 | $47.02 | 137700 |
| 2026-03-19 | -67.86 | $47.73 | 179100 |
| 2026-03-18 | -68.37 | $47.68 | 32322 |
| 2026-03-17 | -25.44 | $48.95 | 35700 |
| 2026-03-16 | -31.29 | $48.75 | 51748 |
| 2026-03-13 | -50.58 | $48.09 | 151800 |
| 2026-03-12 | -49.88 | $47.76 | 60444 |
| 2026-03-11 | -53.42 | $47.40 | 92943 |
| 2026-03-10 | -23.79 | $47.76 | 61400 |
| 2026-03-09 | -20.16 | $48.03 | 63100 |
| 2026-03-06 | -23.42 | $47.74 | 47000 |
| 2026-03-05 | -26.74 | $47.44 | 71207 |
| 2026-03-04 | -16.82 | $48.31 | 49800 |
| 2026-03-03 | -23.03 | $47.45 | 92500 |
| 2026-03-02 | -14.57 | $48.29 | 61100 |
| 2026-02-27 | -4.90 | $49.29 | 90800 |
| 2026-02-26 | -8.66 | $48.40 | 41400 |
| 2026-02-25 | -6.86 | $48.54 | 35100 |
| 2026-02-24 | -5.12 | $48.73 | 209533 |
| 2026-02-23 | -5.40 | $48.70 | 655031 |
| 2026-02-20 | -1.98 | $47.29 | 916900 |
| 2026-02-19 | -4.29 | $47.06 | 144422 |
| 2026-02-18 | -11.34 | $46.40 | 124128 |
| 2026-02-17 | -6.05 | $46.89 | 36900 |
| 2026-02-13 | -3.46 | $47.13 | 86419 |
| 2026-02-12 | -2.26 | $46.83 | 121000 |
| 2026-02-11 | -0.51 | $46.00 | 92305 |
| 2026-02-10 | -12.65 | $41.16 | 103903 |
| 2026-02-09 | -12.69 | $41.08 | 67825 |
| 2026-02-06 | -2.27 | $41.29 | 39300 |
| 2026-02-05 | -1.44 | $41.12 | 67000 |
| 2026-02-04 | -2.12 | $41.04 | 53600 |
| 2026-02-03 | -4.33 | $39.98 | 46400 |
| 2026-02-02 | -10.15 | $39.51 | 81100 |
| 2026-01-30 | -20.57 | $39.20 | 99300 |
| 2026-01-29 | -20.00 | $39.25 | 77000 |
| 2026-01-28 | -29.06 | $38.62 | 90500 |
| 2026-01-27 | -25.72 | $38.92 | 84420 |
| 2026-01-26 | -24.28 | $39.05 | 64046 |
| 2026-01-23 | -27.22 | $38.96 | 51700 |
| 2026-01-22 | -31.78 | $38.54 | 121005 |
| 2026-01-21 | -31.67 | $38.55 | 95400 |
| 2026-01-20 | -29.93 | $38.71 | 96200 |
| 2026-01-16 | -23.21 | $39.33 | 61300 |
| 2026-01-15 | -20.07 | $39.62 | 88000 |
| 2026-01-14 | -19.31 | $39.69 | 98300 |
| 2026-01-13 | -25.27 | $39.14 | 57600 |
| 2026-01-12 | -24.08 | $39.25 | 73900 |
| 2026-01-09 | -25.60 | $39.11 | 68100 |
| 2026-01-08 | -81.75 | $39.32 | 48600 |
| 2026-01-07 | -97.94 | $39.57 | 50100 |
| 2026-01-06 | -85.90 | $40.13 | 36103 |
| 2026-01-05 | -76.28 | $40.28 | 45534 |
| 2026-01-02 | -44.23 | $40.78 | 52000 |
| 2025-12-31 | -41.03 | $40.83 | 24500 |
| 2025-12-30 | -33.92 | $41.04 | 30548 |
| 2025-12-29 | -51.08 | $40.82 | 69426 |
| 2025-12-26 | -44.09 | $40.95 | 27221 |
| 2025-12-24 | -55.38 | $40.74 | 16031 |
| 2025-12-23 | -63.44 | $40.59 | 46248 |
| 2025-12-22 | -56.99 | $40.71 | 44236 |
| 2025-12-19 | -59.68 | $40.66 | 35336 |
| 2025-12-18 | -49.46 | $40.85 | 44400 |
| 2025-12-17 | -55.44 | $40.70 | 29500 |
| 2025-12-16 | -51.81 | $40.77 | 43500 |
| 2025-12-15 | -51.50 | $40.81 | 46927 |
| 2025-12-12 | -63.25 | $40.70 | 59517 |
| 2025-12-11 | -57.69 | $40.94 | 46941 |
| 2025-12-10 | -83.85 | $40.26 | 39100 |
| 2025-12-09 | -77.31 | $40.43 | 47600 |
| 2025-12-08 | -74.62 | $40.50 | 38900 |
| 2025-12-05 | -71.15 | $40.59 | 37227 |
| 2025-12-04 | -78.08 | $40.41 | 26521 |
| 2025-12-03 | -47.69 | $41.20 | 37800 |
| 2025-12-02 | -33.85 | $41.56 | 34500 |
| 2025-12-01 | -34.62 | $41.54 | 101100 |
| 2025-11-28 | -40.38 | $41.39 | 18300 |
| 2025-11-26 | -49.23 | $41.16 | 28100 |
| 2025-11-25 | -52.31 | $41.08 | 40223 |
| 2025-11-24 | -73.85 | $40.52 | 42523 |
| 2025-11-21 | -74.06 | $40.60 | 42900 |
| 2025-11-20 | -89.64 | $40.16 | 54241 |
| 2025-11-19 | -92.23 | $40.08 | 45300 |
| 2025-11-18 | -76.89 | $41.17 | 78934 |
| 2025-11-17 | -63.26 | $41.53 | 41621 |
| 2025-11-14 | -45.45 | $42.00 | 58243 |
| 2025-11-13 | -37.41 | $42.25 | 41648 |
| 2025-11-12 | -52.59 | $41.84 | 34430 |
| 2025-11-11 | -48.89 | $41.94 | 105221 |
| 2025-11-10 | -61.11 | $41.61 | 40913 |
| 2025-11-07 | -62.22 | $41.58 | 110100 |
| 2025-11-06 | -62.22 | $41.58 | 53530 |
| 2025-11-05 | -72.43 | $41.29 | 51720 |
| 2025-11-04 | -87.86 | $40.80 | 88800 |
| 2025-11-03 | -81.88 | $40.73 | 65533 |
| 2025-10-31 | -75.40 | $40.93 | 44008 |
| 2025-10-30 | -60.32 | $41.36 | 39816 |
| 2025-10-29 | -48.93 | $41.66 | 22302 |
| 2025-10-28 | -29.76 | $42.26 | 29121 |
| 2025-10-27 | -16.37 | $42.71 | 39407 |
| 2025-10-24 | -14.58 | $42.77 | 71228 |
| 2025-10-23 | -15.21 | $42.72 | 33546 |
| 2025-10-22 | -5.19 | $43.05 | 50325 |
| 2025-10-21 | -13.58 | $42.71 | 44220 |
| 2025-10-20 | -11.60 | $42.79 | 22800 |
| 2025-10-17 | -0.74 | $43.23 | 57735 |
| 2025-10-16 | -3.49 | $42.53 | 34400 |
| 2025-10-15 | -1.11 | $41.89 | 50215 |
| 2025-10-14 | -2.69 | $41.74 | 174647 |
| 2025-10-13 | -8.08 | $41.60 | 37200 |
| 2025-10-10 | -16.54 | $41.38 | 154333 |
| 2025-10-09 | -10.40 | $40.76 | 58024 |
| 2025-10-08 | -11.25 | $40.63 | 45000 |
| 2025-10-07 | -29.33 | $40.27 | 32809 |
| 2025-10-06 | -4.00 | $40.65 | 47918 |
| 2025-10-03 | -24.14 | $40.31 | 34100 |
| 2025-10-02 | -35.37 | $40.27 | 26319 |
| 2025-10-01 | -45.12 | $40.11 | 35600 |
| 2025-09-30 | -18.90 | $40.54 | 48700 |
| 2025-09-29 | -51.22 | $40.01 | 41443 |
| 2025-09-26 | -64.02 | $39.80 | 46300 |
| 2025-09-25 | -96.95 | $39.26 | 49834 |
| 2025-09-24 | -86.99 | $39.58 | 34800 |
| 2025-09-23 | -53.42 | $40.07 | 44900 |
| 2025-09-22 | -76.87 | $39.73 | 52100 |
| 2025-09-19 | -82.70 | $39.71 | 36838 |
| 2025-09-18 | -88.04 | $39.64 | 37007 |
| 2025-09-17 | -77.51 | $39.86 | 51800 |
| 2025-09-16 | -74.64 | $39.92 | 34600 |
| 2025-09-15 | -66.51 | $40.09 | 50800 |
| 2025-09-12 | -56.46 | $40.30 | 34615 |
| 2025-09-11 | -49.76 | $40.44 | 55100 |
| 2025-09-10 | -65.07 | $40.12 | 42707 |
| 2025-09-09 | -48.33 | $40.47 | 23800 |
| 2025-09-08 | -40.67 | $40.63 | 31800 |
| 2025-09-05 | -39.71 | $40.65 | 22200 |
| 2025-09-04 | -61.72 | $40.19 | 24600 |
| 2025-09-03 | -77.03 | $39.87 | 30840 |
| 2025-09-02 | -96.17 | $39.47 | 45000 |
| 2025-08-29 | -78.14 | $40.05 | 30315 |
| 2025-08-28 | -71.10 | $39.93 | 46007 |
| 2025-08-27 | -65.60 | $40.05 | 130300 |
| 2025-08-26 | -43.12 | $40.54 | 24719 |
| 2025-08-25 | -51.83 | $40.35 | 52000 |
| 2025-08-22 | -25.69 | $40.92 | 52100 |
| 2025-08-21 | -11.47 | $41.23 | 29330 |
| 2025-08-20 | -6.47 | $41.18 | 449919 |
| 2025-08-19 | -26.13 | $40.77 | 32630 |
| 2025-08-18 | -52.76 | $40.24 | 51000 |
| 2025-08-15 | -45.23 | $40.39 | 45915 |
| 2025-08-14 | -45.77 | $40.39 | 43036 |
| 2025-08-13 | -44.28 | $40.42 | 27614 |
| 2025-08-12 | -28.36 | $40.74 | 23400 |
| 2025-08-11 | -36.32 | $40.58 | 37035 |
| 2025-08-08 | -24.77 | $40.91 | 48000 |
| 2025-08-07 | -22.43 | $40.96 | 54800 |
| 2025-08-06 | -50.47 | $40.36 | 33321 |
| 2025-08-05 | -75.70 | $39.82 | 40000 |
| 2025-08-04 | -66.82 | $40.01 | 48200 |
| 2025-08-01 | -94.01 | $39.47 | 48400 |
| 2025-07-31 | -97.46 | $39.45 | 67100 |
| 2025-07-30 | -98.19 | $39.43 | 35340 |
| 2025-07-29 | -91.91 | $39.99 | 67800 |
| 2025-07-28 | -97.87 | $39.85 | 53300 |
| 2025-07-25 | -75.84 | $40.80 | 33646 |
| 2025-07-24 | -73.03 | $40.85 | 54000 |
| 2025-07-23 | -69.66 | $40.91 | 36438 |
| 2025-07-22 | -84.50 | $40.68 | 37300 |
| 2025-07-21 | -81.97 | $40.87 | 24900 |
| 2025-07-18 | -77.60 | $40.95 | 26716 |
| 2025-07-17 | -78.14 | $40.94 | 36810 |
| 2025-07-16 | -77.05 | $40.96 | 43500 |
| 2025-07-15 | -96.17 | $40.61 | 85323 |
| 2025-07-14 | -67.66 | $41.24 | 54115 |
| 2025-07-11 | -85.63 | $40.94 | 63014 |
| 2025-07-10 | -64.07 | $41.30 | 58416 |
| 2025-07-09 | -67.07 | $41.25 | 46739 |
| 2025-07-08 | -82.63 | $40.99 | 46826 |
| 2025-07-07 | -21.56 | $42.01 | 33647 |
| 2025-07-03 | -28.74 | $41.89 | 23700 |
| 2025-07-02 | -35.93 | $41.77 | 24500 |
| 2025-07-01 | -15.57 | $42.11 | 28100 |
| 2025-06-30 | -42.13 | $41.73 | 25200 |
| 2025-06-27 | -58.99 | $41.43 | 23438 |
| 2025-06-26 | -73.03 | $41.18 | 27545 |
| 2025-06-25 | -68.54 | $41.26 | 51803 |
| 2025-06-24 | -31.14 | $42.27 | 29000 |
| 2025-06-23 | -52.19 | $41.79 | 36910 |
| 2025-06-20 | -82.89 | $41.09 | 34900 |
| 2025-06-18 | -94.74 | $40.82 | 34842 |
| 2025-06-17 | -94.67 | $40.85 | 35700 |
| 2025-06-16 | -86.22 | $41.29 | 26411 |
| 2025-06-13 | -88.78 | $41.24 | 66000 |
| 2025-06-12 | -63.52 | $41.50 | 42900 |
| 2025-06-11 | -62.93 | $41.35 | 29200 |
| 2025-06-10 | -57.35 | $41.38 | 39126 |
| 2025-06-09 | -63.12 | $41.08 | 62900 |
| 2025-06-06 | -56.15 | $41.29 | 46200 |
| 2025-06-05 | -55.81 | $41.30 | 64400 |
| 2025-06-04 | -40.53 | $41.76 | 273928 |
| 2025-06-03 | -42.52 | $41.70 | 89700 |
| 2025-06-02 | -19.93 | $42.38 | 139000 |
| 2025-05-30 | -25.25 | $42.22 | 91400 |
| 2025-05-29 | -34.22 | $41.95 | 25000 |
| 2025-05-28 | -31.89 | $42.02 | 37820 |
| 2025-05-27 | -9.30 | $42.70 | 51100 |
| 2025-05-23 | -8.78 | $42.67 | 153939 |
| 2025-05-22 | -9.12 | $42.66 | 198522 |
| 2025-05-21 | -8.78 | $42.67 | 79822 |
| 2025-05-20 | -6.60 | $42.66 | 50102 |
| 2025-05-19 | -31.25 | $41.95 | 78446 |
| 2025-05-16 | -41.24 | $41.39 | 51000 |
| 2025-05-15 | -41.65 | $41.08 | 214600 |
| 2025-05-14 | -56.24 | $40.46 | 50700 |
| 2025-05-13 | -56.59 | $40.36 | 54911 |
| 2025-05-12 | -48.87 | $40.25 | 76800 |
| 2025-05-09 | -27.44 | $41.39 | 42300 |
| 2025-05-08 | -31.64 | $40.92 | 36300 |
| 2025-05-07 | -7.32 | $42.33 | 63900 |
| 2025-05-06 | -5.27 | $41.50 | 115045 |
| 2025-05-05 | -5.88 | $41.06 | 116800 |
| 2025-05-02 | -9.52 | $40.85 | 21433 |
| 2025-05-01 | -1.28 | $41.01 | 26000 |
| 2025-04-30 | -1.10 | $41.02 | 43942 |
| 2025-04-29 | -4.10 | $40.77 | 31100 |
| 2025-04-28 | -3.72 | $40.79 | 31200 |
| 2025-04-25 | -7.26 | $40.60 | 41600 |
| 2025-04-24 | -4.10 | $40.77 | 46700 |
| 2025-04-23 | -9.12 | $40.50 | 43300 |
| 2025-04-22 | -5.59 | $40.69 | 96510 |
| 2025-04-21 | -7.23 | $39.47 | 72400 |
| 2025-04-17 | -2.11 | $39.34 | 278700 |
| 2025-04-16 | -10.29 | $38.76 | 444100 |
| 2025-04-15 | -11.45 | $38.56 | 58631 |
| 2025-04-14 | -19.88 | $38.28 | 31948 |
| 2025-04-11 | -17.17 | $38.37 | 75900 |
| 2025-04-10 | -41.27 | $37.57 | 72811 |
| 2025-04-09 | -53.92 | $37.15 | 61537 |
| 2025-04-08 | -84.94 | $36.12 | 90634 |
| 2025-04-07 | -94.28 | $35.81 | 76800 |
| 2025-04-04 | -60.83 | $37.48 | 52214 |
| 2025-04-03 | -15.42 | $38.57 | 41700 |
| 2025-04-02 | -18.49 | $37.40 | 31600 |
| 2025-04-01 | -23.97 | $37.32 | 33600 |
| 2025-03-31 | -15.93 | $37.38 | 59021 |
| 2025-03-28 | -17.70 | $37.27 | 110111 |
| 2025-03-27 | -36.97 | $36.72 | 26537 |
| 2025-03-26 | -36.58 | $36.73 | 53500 |
| 2025-03-25 | -30.74 | $36.88 | 34600 |
| 2025-03-24 | -40.47 | $36.63 | 30400 |
| 2025-03-21 | -31.52 | $36.86 | 45209 |
| 2025-03-20 | -24.62 | $37.03 | 49900 |
| 2025-03-19 | -24.39 | $36.97 | 31845 |
| 2025-03-18 | -13.59 | $37.28 | 40888 |
| 2025-03-17 | -12.20 | $37.32 | 38200 |
| 2025-03-14 | -32.06 | $36.75 | 62900 |
| 2025-03-13 | -23.34 | $37.00 | 82900 |
| 2025-03-12 | -30.45 | $36.79 | 1.1M |
| 2025-03-11 | -27.34 | $36.88 | 617100 |
| 2025-03-10 | -7.27 | $37.46 | 297812 |
| 2025-03-07 | -8.30 | $36.99 | 71700 |
| 2025-03-06 | -35.06 | $36.28 | 127900 |
| 2025-03-05 | -28.57 | $36.43 | 34000 |
| 2025-03-04 | -23.81 | $36.54 | 208700 |
| 2025-03-03 | -68.83 | $35.50 | 44500 |
| 2025-02-28 | -80.95 | $35.22 | 42900 |
| 2025-02-27 | -78.79 | $35.27 | 30900 |
| 2025-02-26 | -51.95 | $35.89 | 222521 |
| 2025-02-25 | -25.54 | $36.50 | 56600 |
| 2025-02-24 | -72.73 | $35.41 | 35300 |
| 2025-02-21 | -77.92 | $35.29 | 24000 |
| 2025-02-20 | -82.25 | $35.19 | 60500 |
| 2025-02-19 | -80.52 | $35.23 | 69704 |
| 2025-02-18 | -68.83 | $35.50 | 401607 |
| 2025-02-14 | -57.14 | $35.77 | 65218 |
| 2025-02-13 | -38.25 | $36.00 | 43600 |
| 2025-02-12 | -65.09 | $35.02 | 37404 |
| 2025-02-11 | -3.61 | $36.95 | 122900 |
| 2025-02-10 | -2.68 | $36.38 | 36700 |
| 2025-02-07 | -6.17 | $36.25 | 40600 |
| 2025-02-06 | -3.22 | $36.36 | 754632 |
| 2025-02-05 | -4.29 | $36.32 | 629200 |
| 2025-02-04 | -7.25 | $36.20 | 136500 |
| 2025-02-03 | -23.72 | $35.16 | 76022 |
| 2025-01-31 | -18.18 | $35.31 | 39214 |
| 2025-01-30 | -6.68 | $35.70 | 47500 |
| 2025-01-29 | -7.30 | $35.64 | 79504 |
| 2025-01-28 | -7.30 | $35.64 | 51344 |
| 2025-01-27 | -9.19 | $35.57 | 85524 |
| 2025-01-24 | -20.84 | $35.02 | 46100 |
| 2025-01-23 | -12.65 | $35.37 | 605841 |
| 2025-01-22 | -16.86 | $35.19 | 58300 |
| 2025-01-21 | -2.81 | $35.79 | 68435 |
| 2025-01-17 | -4.42 | $34.88 | 53310 |
| 2025-01-16 | -1.77 | $34.41 | 374022 |
| 2025-01-15 | -5.20 | $34.01 | 227149 |
| 2025-01-14 | -23.40 | $33.44 | 66100 |
| 2025-01-13 | -40.85 | $33.03 | 58700 |
| 2025-01-10 | -34.04 | $33.19 | 87900 |
| 2025-01-08 | -29.34 | $33.35 | 49200 |
| 2025-01-07 | -28.00 | $33.44 | 111136 |
| 2025-01-06 | -60.66 | $32.84 | 217242 |
| 2025-01-03 | -61.33 | $33.04 | 190249 |
| 2025-01-02 | -74.59 | $32.56 | 71323 |
| 2024-12-31 | -73.76 | $32.59 | 42200 |
| 2024-12-30 | -77.35 | $32.46 | 75600 |
| 2024-12-27 | -69.34 | $32.75 | 216800 |
| 2024-12-26 | -75.14 | $32.54 | 60500 |
| 2024-12-24 | -76.24 | $32.50 | 33900 |
| 2024-12-23 | -92.98 | $32.48 | 99335 |
| 2024-12-20 | -90.72 | $32.62 | 116600 |
| 2024-12-19 | -99.63 | $32.57 | 83100 |
| 2024-12-18 | -99.24 | $32.65 | 48700 |
| 2024-12-17 | -94.79 | $33.44 | 57400 |
| 2024-12-16 | -84.38 | $33.64 | 71320 |
| 2024-12-13 | -70.83 | $33.90 | 73100 |
| 2024-12-12 | -82.81 | $33.67 | 59000 |
| 2024-12-11 | -98.83 | $33.57 | 76934 |
| 2024-12-10 | -88.00 | $33.94 | 38300 |
| 2024-12-09 | -94.67 | $33.84 | 34407 |
| 2024-12-06 | -70.47 | $34.21 | 67500 |
| 2024-12-05 | -10.07 | $35.11 | 93701 |
| 2024-12-04 | -41.46 | $34.49 | 67437 |
| 2024-12-03 | -30.23 | $34.48 | 79920 |
| 2024-12-02 | -37.21 | $34.36 | 50847 |
| 2024-11-29 | -22.00 | $34.56 | 20500 |
| 2024-11-27 | -14.67 | $34.67 | 39500 |
| 2024-11-26 | -39.11 | $34.12 | 48400 |
| 2024-11-25 | -25.78 | $34.42 | 49704 |
| 2024-11-22 | -30.67 | $34.31 | 49300 |
| 2024-11-21 | -50.67 | $33.86 | 196544 |
| 2024-11-20 | -22.67 | $34.49 | 127234 |
| 2024-11-19 | -16.44 | $34.63 | 99600 |
| 2024-11-18 | -24.44 | $34.45 | 67800 |
| 2024-11-15 | -51.11 | $33.85 | 58700 |
| 2024-11-14 | -45.33 | $33.98 | 48000 |
| 2024-11-13 | -40.00 | $34.10 | 74300 |
| 2024-11-12 | -34.96 | $34.21 | 134145 |
| 2024-11-11 | -5.46 | $34.87 | 34800 |
| 2024-11-08 | -3.49 | $34.83 | 113028 |
| 2024-11-07 | -6.51 | $34.63 | 44439 |
| 2024-11-06 | -9.57 | $34.32 | 20900 |
| 2024-11-05 | -32.74 | $33.75 | 55800 |
| 2024-11-04 | -49.40 | $33.47 | 68022 |
| 2024-11-01 | -61.90 | $33.26 | 73400 |
| 2024-10-31 | -79.76 | $32.96 | 127000 |
| 2024-10-30 | -79.17 | $32.97 | 39333 |
| 2024-10-29 | -62.50 | $33.25 | 33036 |
| 2024-10-28 | -56.44 | $33.50 | 67845 |
| 2024-10-25 | -74.31 | $33.18 | 41348 |
| 2024-10-24 | -79.37 | $33.08 | 25900 |
| 2024-10-23 | -85.65 | $32.94 | 50400 |
| 2024-10-22 | -81.47 | $33.05 | 45120 |
| 2024-10-21 | -80.17 | $33.08 | 45400 |
| 2024-10-18 | -66.38 | $33.40 | 55500 |
| 2024-10-17 | -79.31 | $33.10 | 64227 |
| 2024-10-16 | -81.47 | $33.05 | 713712 |
| 2024-10-15 | -68.53 | $33.35 | 573911 |
| 2024-10-14 | -97.24 | $32.83 | 84300 |
| 2024-10-11 | -56.64 | $34.13 | 334517 |
| 2024-10-10 | -65.04 | $34.01 | 37500 |
| 2024-10-09 | -58.04 | $34.11 | 48900 |
| 2024-10-08 | -66.43 | $33.99 | 40300 |
| 2024-10-07 | -78.32 | $33.82 | 43100 |
| 2024-10-04 | -89.51 | $33.66 | 20221 |
| 2024-10-03 | -84.68 | $33.89 | 19131 |
| 2024-10-02 | -66.94 | $34.11 | 17723 |
| 2024-10-01 | -27.42 | $34.60 | 81700 |
| 2024-09-30 | -31.45 | $34.55 | 22200 |
| 2024-09-27 | -28.23 | $34.59 | 27800 |
| 2024-09-26 | -36.29 | $34.49 | 73802 |
| 2024-09-25 | -25.00 | $34.63 | 32800 |
| 2024-09-24 | -7.48 | $34.69 | 36728 |
| 2024-09-23 | -32.32 | $34.37 | 61639 |
| 2024-09-20 | -66.37 | $33.94 | 26400 |
| 2024-09-19 | -51.13 | $34.01 | 57305 |
| 2024-09-18 | -27.97 | $34.29 | 158738 |
| 2024-09-17 | -9.52 | $34.55 | 28616 |
| 2024-09-16 | -15.65 | $34.46 | 21218 |
| 2024-09-13 | -26.29 | $34.23 | 26400 |
| 2024-09-12 | -27.07 | $34.20 | 22200 |
| 2024-09-11 | -33.96 | $33.97 | 29000 |
| 2024-09-10 | -20.00 | $34.22 | 28919 |
| 2024-09-09 | -10.50 | $34.44 | 34000 |
| 2024-09-06 | -13.43 | $34.33 | 20200 |
| 2024-09-05 | -13.43 | $34.33 | 32608 |
| 2024-09-04 | -8.58 | $34.46 | 31447 |
| 2024-09-03 | -3.40 | $34.59 | 24728 |
| 2024-08-30 | -1.56 | $34.27 | 43500 |
| 2024-08-29 | -7.57 | $34.07 | 19110 |
| 2024-08-28 | -4.78 | $34.14 | 26400 |
| 2024-08-27 | -5.18 | $34.13 | 40900 |
| 2024-08-26 | -4.55 | $33.85 | 13313 |
| 2024-08-23 | -0.50 | $33.74 | 28600 |
| 2024-08-22 | -12.70 | $33.40 | 28005 |
| 2024-08-21 | -4.43 | $33.55 | 27800 |
| 2024-08-20 | -13.79 | $33.36 | 19900 |
| 2024-08-19 | -9.85 | $33.44 | 18307 |
| 2024-08-16 | -27.09 | $33.09 | 24600 |
| 2024-08-15 | -28.57 | $33.06 | 19611 |
| 2024-08-14 | -42.36 | $32.78 | 34700 |
| 2024-08-13 | -44.70 | $32.67 | 72644 |
| 2024-08-12 | -51.60 | $32.35 | 68503 |
| 2024-08-09 | -31.89 | $32.83 | 143000 |
| 2024-08-08 | -23.62 | $33.04 | 52745 |
| 2024-08-07 | -16.14 | $33.23 | 50914 |
| 2024-08-06 | -60.78 | $31.76 | 36219 |
| 2024-08-05 | -37.89 | $32.03 | 32700 |
| 2024-08-02 | -10.55 | $32.73 | 54541 |
| 2024-08-01 | -25.78 | $32.05 | 124600 |
| 2024-07-31 | -13.25 | $32.30 | 66700 |
| 2024-07-30 | -9.22 | $32.37 | 35522 |
| 2024-07-29 | -13.48 | $32.25 | 37545 |
| 2024-07-26 | -5.13 | $32.47 | 58500 |
| 2024-07-25 | -21.47 | $31.96 | 93100 |
| 2024-07-24 | -11.22 | $32.28 | 216140 |
| 2024-07-23 | -18.27 | $32.06 | 118300 |
| 2024-07-22 | 0.00 | $32.63 | 29931 |
| 2024-07-19 | -13.71 | $32.09 | 38549 |
| 2024-07-18 | -5.69 | $32.33 | 54800 |
| 2024-07-17 | -9.77 | $31.82 | 178100 |
| 2024-07-16 | -18.40 | $31.24 | 38101 |
| 2024-07-15 | -24.53 | $31.11 | 113000 |
| 2024-07-12 | -8.96 | $31.44 | 47005 |
| 2024-07-11 | -15.09 | $31.31 | 80800 |
| 2024-07-10 | -5.95 | $31.25 | 40126 |
| 2024-07-09 | -7.63 | $30.60 | 65500 |
| 2024-07-08 | -11.02 | $30.56 | 30600 |
| 2024-07-05 | -8.73 | $30.66 | 36000 |
| 2024-07-03 | -53.65 | $30.40 | 16100 |
| 2024-07-02 | -72.40 | $30.04 | 59430 |
| 2024-07-01 | -69.27 | $30.10 | 74034 |
| 2024-06-28 | -95.83 | $29.59 | 112106 |
| 2024-06-27 | -82.35 | $29.89 | 217945 |
| 2024-06-26 | -89.84 | $29.75 | 48025 |
| 2024-06-25 | -87.66 | $30.17 | 50500 |
| 2024-06-24 | -78.18 | $30.34 | 52300 |
| 2024-06-21 | -90.91 | $30.13 | 41500 |
| 2024-06-20 | -92.82 | $30.13 | 53116 |
| 2024-06-18 | -85.96 | $30.31 | 91800 |
| 2024-06-17 | -86.81 | $30.29 | 40003 |
| 2024-06-14 | -93.99 | $30.14 | 55200 |
| 2024-06-13 | -90.41 | $30.35 | 521600 |
| 2024-06-12 | -93.15 | $30.29 | 267036 |
| 2024-06-11 | -83.11 | $30.51 | 64700 |
| 2024-06-10 | -92.24 | $30.31 | 37700 |
| 2024-06-07 | -91.12 | $30.38 | 44400 |
| 2024-06-06 | -86.67 | $30.77 | 110900 |
| 2024-06-05 | -76.03 | $31.22 | 35417 |
| 2024-06-04 | -55.05 | $31.13 | 400046 |
| 2024-06-03 | -52.75 | $31.18 | 39649 |
| 2024-05-31 | -63.30 | $30.95 | 35439 |
| 2024-05-30 | -53.95 | $31.10 | 35700 |
| 2024-05-29 | -47.39 | $30.88 | 56920 |
| 2024-05-28 | -28.76 | $31.45 | 37202 |
| 2024-05-24 | -25.82 | $31.54 | 27100 |
| 2024-05-23 | -27.12 | $31.50 | 20700 |
| 2024-05-22 | -12.09 | $31.96 | 24300 |
| 2024-05-21 | -6.86 | $32.12 | 40300 |
| 2024-05-20 | -7.87 | $32.08 | 50900 |
| 2024-05-17 | -13.77 | $31.90 | 30400 |
| 2024-05-16 | -12.16 | $31.92 | 30100 |
| 2024-05-15 | -15.67 | $31.77 | 359712 |
| 2024-05-14 | -5.49 | $32.12 | 53300 |
| 2024-05-13 | -3.10 | $32.20 | 26400 |
| 2024-05-10 | -1.89 | $32.09 | 64025 |
| 2024-05-09 | -1.14 | $31.80 | 40200 |
| 2024-05-08 | -8.61 | $31.10 | 42240 |
| 2024-05-07 | -7.05 | $30.45 | 90719 |
| 2024-05-06 | -16.74 | $30.23 | 392700 |
| 2024-05-03 | -7.05 | $30.45 | 48400 |
| 2024-05-02 | -16.74 | $30.23 | 33500 |
| 2024-05-01 | -12.78 | $30.32 | 37500 |
| 2024-04-30 | -6.61 | $30.46 | 70400 |
| 2024-04-29 | -19.46 | $30.12 | 110300 |
| 2024-04-26 | -24.43 | $30.01 | 170800 |
| 2024-04-25 | -26.24 | $29.97 | 81202 |
| 2024-04-24 | -38.46 | $29.70 | 45717 |
| 2024-04-23 | -35.75 | $29.76 | 630909 |
| 2024-04-22 | -46.15 | $29.53 | 248310 |
| 2024-04-19 | -61.54 | $29.19 | 40100 |
| 2024-04-18 | -76.02 | $28.87 | 39720 |
| 2024-04-17 | -81.00 | $28.76 | 62922 |
| 2024-04-16 | -88.24 | $28.60 | 91800 |
| 2024-04-15 | -85.52 | $28.66 | 61600 |
| 2024-04-12 | -97.74 | $28.39 | 262000 |
| 2024-04-11 | -90.91 | $29.45 | 288703 |
| 2024-04-10 | -95.04 | $29.40 | 141900 |
| 2024-04-09 | -65.29 | $29.76 | 120600 |
| 2024-04-08 | -87.60 | $29.49 | 61041 |
| 2024-04-05 | -73.57 | $29.71 | 92622 |
| 2024-04-04 | -46.81 | $30.09 | 33500 |
| 2024-04-03 | -44.68 | $30.12 | 110707 |
| 2024-04-02 | -67.38 | $29.80 | 151247 |
| 2024-04-01 | -77.31 | $29.66 | 72811 |
| 2024-03-28 | -58.16 | $29.93 | 109500 |
| 2024-03-27 | -61.70 | $29.88 | 53522 |
| 2024-03-26 | -82.98 | $29.58 | 191133 |
| 2024-03-25 | -90.78 | $29.47 | 80336 |
| 2024-03-22 | -87.23 | $29.52 | 61100 |
| 2024-03-21 | -83.69 | $29.57 | 24227 |
| 2024-03-20 | -88.65 | $29.50 | 29712 |
| 2024-03-19 | -92.03 | $29.48 | 54800 |
| 2024-03-18 | -100.00 | $29.44 | 57100 |
| 2024-03-15 | -45.81 | $30.04 | 44100 |
| 2024-03-14 | -30.93 | $30.15 | 68100 |
| 2024-03-13 | -19.57 | $30.29 | 39326 |
| 2024-03-12 | -10.80 | $30.40 | 42561 |
| 2024-03-11 | -17.28 | $30.19 | 48934 |
| 2024-03-08 | -3.70 | $30.63 | 236200 |
| 2024-03-07 | -6.48 | $30.54 | 34700 |
| 2024-03-06 | -6.45 | $30.12 | 50400 |
| 2024-03-05 | -18.05 | $29.78 | 74600 |
| 2024-03-04 | -17.69 | $29.79 | 58600 |
| 2024-03-01 | -15.88 | $29.84 | 49337 |
| 2024-02-29 | -20.22 | $29.72 | 95300 |
| 2024-02-28 | -6.86 | $30.09 | 59000 |
| 2024-02-27 | -5.41 | $29.96 | 45311 |
| 2024-02-26 | -10.42 | $29.83 | 39127 |
| 2024-02-23 | -8.11 | $29.89 | 32400 |
| 2024-02-22 | -9.27 | $29.86 | 133200 |
| 2024-02-21 | -8.11 | $29.89 | 74600 |
| 2024-02-20 | -5.41 | $29.96 | 81100 |
| 2024-02-16 | 0.00 | $29.41 | 45800 |
| 2024-02-15 | -16.46 | $28.88 | 80014 |
| 2024-02-14 | -12.17 | $28.52 | 92912 |
| 2024-02-13 | -80.00 | $27.78 | 444146 |
| 2024-02-12 | -59.66 | $28.15 | 460702 |
| 2024-02-09 | -60.48 | $28.33 | 71548 |
| 2024-02-08 | -75.25 | $28.17 | 89300 |
| 2024-02-07 | -97.52 | $27.72 | 55129 |
| 2024-02-06 | -84.16 | $27.99 | 55709 |
| 2024-02-05 | -77.93 | $28.14 | 54325 |
| 2024-02-02 | -77.31 | $28.16 | 40800 |
| 2024-02-01 | -79.00 | $28.13 | 154800 |
| 2024-01-31 | -80.82 | $28.09 | 29101 |
| 2024-01-30 | -73.52 | $28.25 | 42900 |
| 2024-01-29 | -64.84 | $28.44 | 77600 |
| 2024-01-26 | -81.28 | $28.08 | 89000 |
| 2024-01-25 | -85.84 | $27.98 | 93923 |
| 2024-01-24 | -78.08 | $28.15 | 106016 |
| 2024-01-23 | -97.26 | $27.73 | 83911 |
| 2024-01-22 | -92.66 | $27.84 | 73835 |
| 2024-01-19 | -95.87 | $27.77 | 46200 |
| 2024-01-18 | -89.52 | $27.98 | 103300 |
| 2024-01-17 | -76.00 | $28.72 | 182342 |
| 2024-01-16 | -74.00 | $28.75 | 80400 |
| 2024-01-12 | -61.38 | $28.97 | 52005 |
| 2024-01-11 | -18.67 | $29.55 | 23143 |
| 2024-01-10 | -28.92 | $29.38 | 33200 |
| 2024-01-09 | -24.70 | $29.45 | 43823 |
| 2024-01-08 | -10.24 | $29.69 | 35800 |
| 2024-01-05 | -13.25 | $29.64 | 32827 |
| 2024-01-04 | -13.86 | $29.63 | 90420 |
| 2024-01-03 | -4.67 | $29.63 | 389100 |
| 2024-01-02 | -32.80 | $29.04 | 46000 |
| 2023-12-29 | -60.00 | $28.70 | 29700 |
| 2023-12-28 | -55.20 | $28.76 | 50700 |
| 2023-12-27 | -50.40 | $28.82 | 30600 |
| 2023-12-26 | -49.60 | $28.83 | 41631 |
| 2023-12-22 | -53.60 | $28.78 | 38530 |
| 2023-12-21 | -47.20 | $28.86 | 105012 |
| 2023-12-20 | -63.20 | $28.66 | 58200 |
| 2023-12-19 | -69.60 | $28.58 | 63617 |
| 2023-12-18 | -68.80 | $28.59 | 63800 |
| 2023-12-15 | -76.80 | $28.49 | 72900 |
| 2023-12-14 | -79.20 | $28.46 | 46431 |
| 2023-12-13 | -70.40 | $28.57 | 93500 |
| 2023-12-12 | -60.22 | $28.93 | 56000 |
| 2023-12-11 | -31.18 | $29.20 | 68300 |
| 2023-12-08 | -16.49 | $29.33 | 45900 |
| 2023-12-07 | -35.05 | $29.15 | 119200 |
| 2023-12-06 | -54.92 | $28.82 | 938300 |
| 2023-12-05 | -58.62 | $29.23 | 70200 |
| 2023-12-04 | -75.00 | $28.85 | 67200 |
| 2023-12-01 | -77.59 | $28.81 | 44500 |
| 2023-11-30 | -71.37 | $28.96 | 79715 |
| 2023-11-29 | -73.86 | $28.90 | 241400 |
| 2023-11-28 | -66.39 | $29.08 | 155300 |
| 2023-11-27 | -63.07 | $29.16 | 54441 |
| 2023-11-24 | -53.94 | $29.38 | 19533 |
| 2023-11-22 | -68.88 | $29.02 | 38537 |
| 2023-11-21 | -73.86 | $28.90 | 75300 |
| 2023-11-20 | -73.03 | $28.92 | 44600 |
| 2023-11-17 | -70.54 | $28.98 | 54903 |
| 2023-11-16 | -70.54 | $28.98 | 39521 |
| 2023-11-15 | -67.22 | $29.06 | 39900 |
| 2023-11-14 | -50.62 | $29.46 | 84000 |
| 2023-11-13 | -74.69 | $28.88 | 653800 |
| 2023-11-10 | -84.23 | $28.65 | 78244 |
| 2023-11-09 | -89.63 | $28.52 | 47600 |
| 2023-11-08 | -97.93 | $28.32 | 191624 |
| 2023-11-07 | -12.50 | $30.57 | 68500 |
| 2023-11-06 | -25.96 | $30.29 | 109408 |
| 2023-11-03 | -22.12 | $30.37 | 35700 |
| 2023-11-02 | -26.44 | $30.28 | 46400 |
| 2023-11-01 | -37.98 | $30.04 | 44549 |
| 2023-10-31 | -57.69 | $29.63 | 206100 |
| 2023-10-30 | -33.65 | $30.13 | 47248 |
| 2023-10-27 | -56.73 | $29.65 | 54200 |
| 2023-10-26 | -64.42 | $29.49 | 43047 |
| 2023-10-25 | -65.38 | $29.47 | 46300 |
| 2023-10-24 | -64.42 | $29.49 | 99300 |
| 2023-10-23 | -77.40 | $29.22 | 120505 |
| 2023-10-20 | -99.04 | $28.77 | 66308 |
| 2023-10-19 | -95.85 | $29.03 | 59700 |
| 2023-10-18 | -98.66 | $28.97 | 72000 |
| 2023-10-17 | -87.65 | $29.25 | 111900 |
| 2023-10-16 | -82.87 | $29.37 | 61424 |
| 2023-10-13 | -96.81 | $29.02 | 74746 |
| 2023-10-12 | -99.13 | $29.17 | 74400 |
| 2023-10-11 | -40.57 | $30.59 | 87100 |
| 2023-10-10 | -52.36 | $30.34 | 65300 |
| 2023-10-09 | -76.42 | $29.83 | 50000 |
| 2023-10-06 | -75.00 | $29.86 | 90800 |
| 2023-10-05 | -57.00 | $30.31 | 68600 |
| 2023-10-04 | -75.50 | $29.94 | 52200 |
| 2023-10-03 | -95.00 | $29.55 | 59636 |
| 2023-10-02 | -98.48 | $29.50 | 87100 |
| 2023-09-29 | -89.68 | $30.08 | 48203 |
| 2023-09-28 | -90.26 | $30.06 | 217338 |
| 2023-09-27 | -96.56 | $29.84 | 48711 |
| 2023-09-26 | -98.61 | $30.37 | 54732 |
| 2023-09-25 | -93.04 | $30.67 | 39404 |
| 2023-09-22 | -82.66 | $30.97 | 35214 |
| 2023-09-21 | -77.12 | $31.12 | 32200 |
| 2023-09-20 | -77.49 | $31.11 | 79009 |
| 2023-09-19 | -73.06 | $31.23 | 74203 |
| 2023-09-18 | -79.17 | $31.10 | 53544 |
| 2023-09-15 | -85.07 | $30.93 | 105200 |
| 2023-09-14 | -94.79 | $30.65 | 50537 |
| 2023-09-13 | -89.24 | $30.81 | 42427 |
| 2023-09-12 | -82.03 | $31.03 | 83645 |
| 2023-09-11 | -82.06 | $31.04 | 58500 |
| 2023-09-08 | -88.65 | $30.87 | 51300 |
| 2023-09-07 | -90.79 | $30.86 | 69932 |
| 2023-09-06 | -94.12 | $30.73 | 52036 |
| 2023-09-05 | -99.50 | $30.52 | 41541 |
| 2023-09-01 | -79.82 | $32.68 | 25000 |
| 2023-08-31 | -79.82 | $32.68 | 28300 |
| 2023-08-30 | -70.61 | $32.89 | 19900 |
| 2023-08-29 | -63.16 | $33.06 | 47031 |
| 2023-08-28 | -75.62 | $32.81 | 41825 |
| 2023-08-25 | -90.61 | $32.45 | 84400 |
| 2023-08-24 | -100.00 | $32.22 | 37431 |
| 2023-08-23 | -97.24 | $32.30 | 37333 |
| 2023-08-22 | -100.00 | $32.75 | 24115 |
| 2023-08-21 | -80.18 | $33.34 | 37700 |
| 2023-08-18 | -87.84 | $33.17 | 80200 |
| 2023-08-17 | -98.68 | $32.93 | 40741 |
| 2023-08-16 | -100.00 | $32.90 | 80200 |
| 2023-08-15 | -96.86 | $33.32 | 32338 |
| 2023-08-14 | -95.72 | $33.38 | 23344 |
| 2023-08-11 | -87.85 | $33.58 | 17800 |
| 2023-08-10 | -45.30 | $34.35 | 87227 |
| 2023-08-09 | -54.14 | $34.19 | 25047 |
| 2023-08-08 | -42.54 | $34.40 | 140113 |
| 2023-08-07 | -54.70 | $34.18 | 30600 |
| 2023-08-04 | -83.98 | $33.65 | 31246 |
| 2023-08-03 | -90.61 | $33.53 | 29800 |
| 2023-08-02 | -61.76 | $34.12 | 42600 |
| 2023-08-01 | -37.06 | $34.54 | 48200 |
| 2023-07-31 | -42.35 | $34.45 | 25114 |
| 2023-07-28 | -11.76 | $34.97 | 27206 |
| 2023-07-27 | -30.59 | $34.65 | 24200 |
| 2023-07-26 | -20.59 | $34.82 | 29806 |
| 2023-07-25 | -35.36 | $34.53 | 26333 |
| 2023-07-24 | -22.47 | $34.66 | 54419 |
| 2023-07-21 | -13.17 | $34.85 | 229023 |
| 2023-07-20 | -8.08 | $34.92 | 29900 |
| 2023-07-19 | -12.56 | $34.44 | 20843 |
| 2023-07-18 | -12.56 | $34.44 | 43900 |
| 2023-07-17 | -3.13 | $34.65 | 129838 |
| 2023-07-14 | -10.21 | $34.38 | 63800 |
| 2023-07-13 | -18.99 | $34.07 | 30025 |
| 2023-07-12 | -20.07 | $33.98 | 21332 |
| 2023-07-11 | -22.46 | $33.83 | 43424 |
| 2023-07-10 | -10.62 | $34.20 | 702900 |
| 2023-07-07 | -11.50 | $34.17 | 28245 |
| 2023-07-06 | -11.21 | $34.18 | 43100 |
| 2023-07-05 | -11.80 | $34.16 | 55100 |
| 2023-07-03 | -3.24 | $34.45 | 29536 |
| 2023-06-30 | -6.82 | $34.04 | 69500 |
| 2023-06-29 | -10.00 | $33.60 | 44000 |
| 2023-06-28 | -2.22 | $33.81 | 249413 |
| 2023-06-27 | 0.00 | $33.63 | 39400 |
| 2023-06-26 | -3.23 | $32.97 | 28311 |
| 2023-06-23 | -6.78 | $32.82 | 27800 |
| 2023-06-22 | -21.86 | $32.60 | 33200 |
| 2023-06-21 | -24.87 | $32.65 | 33300 |
| 2023-06-20 | -33.95 | $32.61 | 110906 |
| 2023-06-16 | -26.01 | $32.82 | 44100 |
| 2023-06-15 | -48.88 | $32.31 | 50509 |
| 2023-06-14 | -62.14 | $32.09 | 26100 |
| 2023-06-13 | -76.79 | $31.82 | 56939 |
| 2023-06-12 | -92.25 | $31.39 | 99300 |
| 2023-06-09 | -97.89 | $31.23 | 89933 |
| 2023-06-08 | -88.21 | $31.69 | 83500 |
| 2023-06-07 | -99.30 | $31.40 | 52018 |
| 2023-06-06 | -95.18 | $31.55 | 58200 |
| 2023-06-05 | -94.32 | $31.59 | 76600 |
| 2023-06-02 | -98.86 | $31.43 | 60200 |
| 2023-06-01 | -95.10 | $31.61 | 176014 |
| 2023-05-31 | -93.08 | $31.68 | 87900 |
| 2023-05-30 | -96.66 | $32.02 | 47300 |
| 2023-05-26 | -87.79 | $32.61 | 38000 |
| 2023-05-25 | -91.98 | $32.50 | 48000 |
| 2023-05-24 | -97.10 | $32.90 | 47800 |
| 2023-05-23 | -100.00 | $32.94 | 119000 |
| 2023-05-22 | -95.24 | $33.11 | 38500 |
| 2023-05-19 | -88.89 | $33.23 | 32608 |
| 2023-05-18 | -88.89 | $33.23 | 22600 |
| 2023-05-17 | -87.74 | $33.55 | 222400 |
| 2023-05-16 | -81.56 | $33.76 | 17300 |
| 2023-05-15 | -83.69 | $33.73 | 50400 |
| 2023-05-12 | -87.23 | $33.68 | 721800 |
| 2023-05-11 | -73.05 | $33.88 | 611100 |
| 2023-05-10 | -57.55 | $34.11 | 42600 |
| 2023-05-09 | -33.17 | $34.85 | 30400 |
| 2023-05-08 | -54.77 | $34.42 | 31000 |
| 2023-05-05 | -47.74 | $34.56 | 56300 |
| 2023-05-04 | -64.32 | $34.23 | 46242 |
| 2023-05-03 | -42.71 | $34.66 | 20120 |
| 2023-05-02 | -44.72 | $34.62 | 42224 |
| 2023-05-01 | -56.28 | $34.39 | 49843 |
| 2023-04-28 | -55.78 | $34.40 | 68800 |
| 2023-04-27 | -40.70 | $34.70 | 45800 |
| 2023-04-26 | -42.79 | $34.56 | 68749 |
| 2023-04-25 | -36.89 | $34.61 | 37200 |
| 2023-04-24 | -24.12 | $34.89 | 37635 |
| 2023-04-21 | -32.21 | $34.55 | 28400 |
| 2023-04-20 | -41.61 | $34.27 | 70000 |
| 2023-04-19 | -45.64 | $34.15 | 179500 |
| 2023-04-18 | -53.36 | $33.92 | 134700 |
| 2023-04-17 | -50.00 | $34.02 | 74700 |
| 2023-04-14 | -52.75 | $33.59 | 80000 |
| 2023-04-13 | -25.55 | $34.58 | 63137 |
| 2023-04-12 | -5.70 | $35.27 | 71436 |
| 2023-04-11 | -10.71 | $35.05 | 163500 |
| 2023-04-10 | -20.48 | $34.64 | 27537 |
| 2023-04-06 | -5.68 | $34.95 | 55737 |
| 2023-04-05 | -11.17 | $34.72 | 50809 |
| 2023-04-04 | -4.51 | $34.90 | 80800 |
| 2023-04-03 | -0.32 | $34.45 | 31100 |
| 2023-03-31 | -9.55 | $34.14 | 38000 |
| 2023-03-30 | -1.20 | $33.77 | 42700 |
| 2023-03-29 | -5.26 | $33.46 | 35545 |
| 2023-03-28 | -18.42 | $33.16 | 16700 |
| 2023-03-27 | -23.68 | $33.04 | 53808 |
| 2023-03-24 | -39.04 | $32.69 | 36800 |
| 2023-03-23 | -25.44 | $33.00 | 20949 |
| 2023-03-22 | -12.28 | $33.30 | 50000 |
| 2023-03-21 | -8.90 | $33.04 | 141700 |
| 2023-03-20 | -7.14 | $32.73 | 23100 |
| 2023-03-17 | -31.48 | $32.04 | 35300 |
| 2023-03-16 | -7.97 | $32.27 | 47000 |
| 2023-03-15 | -41.30 | $31.81 | 81311 |
| 2023-03-14 | -5.83 | $32.20 | 146300 |
| 2023-03-13 | -11.33 | $32.03 | 52300 |
| 2023-03-10 | -11.00 | $32.04 | 45400 |
| 2023-03-09 | -20.06 | $31.76 | 23427 |
| 2023-03-08 | -25.40 | $31.59 | 46600 |
| 2023-03-07 | -23.74 | $31.58 | 45814 |
| 2023-03-06 | -12.17 | $31.97 | 51925 |
| 2023-03-03 | -9.79 | $32.05 | 28220 |
| 2023-03-02 | -20.47 | $31.69 | 89928 |
| 2023-03-01 | -30.27 | $31.36 | 86724 |
| 2023-02-28 | -18.40 | $31.76 | 31533 |
| 2023-02-27 | -6.82 | $32.15 | 33100 |
| 2023-02-24 | -22.79 | $31.58 | 29540 |
| 2023-02-23 | -12.25 | $31.95 | 21738 |
| 2023-02-22 | -5.98 | $32.17 | 26500 |
| 2023-02-21 | -4.92 | $31.96 | 34748 |
| 2023-02-17 | -1.34 | $31.82 | 47800 |
| 2023-02-16 | -22.15 | $31.12 | 48231 |
| 2023-02-15 | -1.38 | $31.72 | 46600 |
| 2023-02-14 | -55.56 | $29.55 | 36131 |
| 2023-02-13 | -64.95 | $29.55 | 34125 |
| 2023-02-10 | -69.59 | $29.46 | 187000 |
| 2023-02-09 | -68.04 | $29.49 | 32600 |
| 2023-02-08 | -78.87 | $29.28 | 33333 |
| 2023-02-07 | -76.29 | $29.33 | 60400 |
| 2023-02-06 | -61.34 | $29.62 | 123516 |
| 2023-02-03 | -64.95 | $29.42 | 33240 |
| 2023-02-02 | -50.47 | $29.73 | 21923 |
| 2023-02-01 | -41.59 | $29.92 | 56004 |
| 2023-01-31 | -48.60 | $29.77 | 33914 |
| 2023-01-30 | -68.72 | $29.25 | 34834 |
| 2023-01-27 | -72.69 | $29.16 | 24535 |
| 2023-01-26 | -73.13 | $29.15 | 34100 |
| 2023-01-25 | -58.15 | $29.49 | 102000 |
| 2023-01-24 | -59.91 | $29.45 | 266221 |
| 2023-01-23 | -23.35 | $30.28 | 31936 |
| 2023-01-20 | -23.79 | $30.27 | 29908 |
| 2023-01-19 | -30.84 | $30.11 | 30900 |
| 2023-01-18 | -37.44 | $29.96 | 101315 |
| 2023-01-17 | -3.08 | $30.74 | 37900 |
| 2023-01-13 | -5.62 | $30.22 | 245802 |
| 2023-01-12 | -3.93 | $30.25 | 35200 |
| 2023-01-11 | -9.09 | $29.94 | 30700 |
| 2023-01-10 | -47.40 | $29.35 | 123600 |
| 2023-01-09 | -32.05 | $29.60 | 33600 |
| 2023-01-06 | -67.31 | $29.05 | 186340 |
| 2023-01-05 | -86.54 | $28.75 | 60800 |
| 2023-01-04 | -55.13 | $29.24 | 88437 |
| 2023-01-03 | -79.49 | $28.86 | 38300 |
| 2022-12-30 | -89.74 | $28.70 | 49900 |
| 2022-12-29 | -71.63 | $29.09 | 34835 |
| 2022-12-28 | -77.27 | $28.91 | 34600 |
| 2022-12-27 | -49.35 | $29.34 | 83700 |
| 2022-12-23 | -41.56 | $29.46 | 49200 |
| 2022-12-22 | -42.86 | $29.44 | 35000 |
| 2022-12-21 | -46.75 | $29.38 | 59904 |
| 2022-12-20 | -60.90 | $29.15 | 80300 |
| 2022-12-19 | -74.42 | $28.82 | 34347 |
| 2022-12-16 | -78.49 | $28.75 | 29014 |
| 2022-12-15 | -55.38 | $29.07 | 32400 |
| 2022-12-14 | -38.17 | $29.39 | 85208 |
| 2022-12-13 | -16.92 | $29.76 | 69237 |
| 2022-12-12 | -20.90 | $29.68 | 24600 |
| 2022-12-09 | -6.91 | $29.95 | 250400 |
| 2022-12-08 | -3.41 | $29.91 | 83021 |
| 2022-12-07 | -9.09 | $29.73 | 73800 |
| 2022-12-06 | -11.96 | $29.55 | 27100 |
| 2022-12-05 | -23.26 | $29.25 | 66636 |
| 2022-12-02 | -2.58 | $29.60 | 66413 |
| 2022-12-01 | -1.73 | $29.60 | 238310 |
| 2022-11-30 | -18.87 | $29.05 | 147500 |
| 2022-11-29 | -24.06 | $28.94 | 191900 |
| 2022-11-28 | -26.89 | $28.88 | 46934 |
| 2022-11-25 | -13.21 | $29.17 | 41606 |
| 2022-11-23 | -25.47 | $28.91 | 190300 |
| 2022-11-22 | -33.02 | $28.75 | 23100 |
| 2022-11-21 | -44.34 | $28.51 | 37215 |
| 2022-11-18 | -48.11 | $28.43 | 40500 |
| 2022-11-17 | -35.02 | $28.48 | 26100 |
| 2022-11-16 | -23.55 | $28.76 | 273902 |
| 2022-11-15 | -36.52 | $28.38 | 119347 |
| 2022-11-14 | -33.11 | $28.48 | 152000 |
| 2022-11-11 | -39.25 | $28.30 | 164900 |
| 2022-11-10 | -15.36 | $29.00 | 65237 |
| 2022-11-09 | -10.71 | $29.06 | 88700 |
| 2022-11-08 | -6.54 | $28.81 | 129000 |
| 2022-11-07 | -2.25 | $28.42 | 250030 |
| 2022-11-04 | -10.42 | $28.05 | 148712 |
| 2022-11-03 | -25.92 | $27.43 | 61700 |
| 2022-11-02 | -23.66 | $27.51 | 55500 |
| 2022-11-01 | -10.14 | $27.99 | 117100 |
| 2022-10-31 | -12.39 | $27.91 | 119500 |
| 2022-10-28 | -9.30 | $28.02 | 52715 |
| 2022-10-27 | -12.39 | $27.91 | 110200 |
| 2022-10-26 | -7.04 | $28.10 | 162241 |
| 2022-10-25 | -4.53 | $27.96 | 228700 |
| 2022-10-24 | -8.19 | $27.49 | 213227 |
| 2022-10-21 | -7.02 | $27.05 | 89400 |
| 2022-10-20 | -24.79 | $26.62 | 39439 |
| 2022-10-19 | -11.98 | $26.93 | 74000 |
| 2022-10-18 | -3.31 | $27.14 | 138619 |
| 2022-10-17 | -14.57 | $26.91 | 69322 |
| 2022-10-14 | -38.46 | $26.64 | 132000 |
| 2022-10-13 | -35.00 | $26.75 | 97800 |
| 2022-10-12 | -59.67 | $26.01 | 119422 |
| 2022-10-11 | -60.42 | $26.11 | 180000 |
| 2022-10-10 | -81.42 | $25.56 | 262631 |
| 2022-10-07 | -98.08 | $24.88 | 103200 |
| 2022-10-06 | -100.00 | $24.98 | 111600 |
| 2022-10-05 | -90.32 | $25.61 | 76400 |
| 2022-10-04 | -73.39 | $26.24 | 193100 |
| 2022-10-03 | -91.40 | $25.57 | 86200 |
| 2022-09-30 | -94.89 | $25.44 | 305602 |
| 2022-09-29 | -91.40 | $25.57 | 155207 |
| 2022-09-28 | -78.49 | $26.27 | 91800 |
| 2022-09-27 | -90.41 | $25.86 | 271427 |
| 2022-09-26 | -97.09 | $25.63 | 307400 |
| 2022-09-23 | -95.19 | $26.00 | 100100 |
| 2022-09-22 | -84.90 | $26.89 | 46800 |
| 2022-09-21 | -100.00 | $26.52 | 54600 |
| 2022-09-20 | -84.65 | $27.15 | 85014 |
| 2022-09-19 | -57.67 | $27.73 | 60324 |
| 2022-09-16 | -59.53 | $27.69 | 63407 |
| 2022-09-15 | -64.19 | $27.59 | 64527 |
| 2022-09-14 | -47.91 | $27.94 | 260818 |
| 2022-09-13 | -20.00 | $28.54 | 323422 |
| 2022-09-12 | -8.84 | $28.78 | 159603 |
| 2022-09-09 | -23.83 | $28.29 | 1.2M |
| 2022-09-08 | -71.24 | $27.47 | 118809 |
| 2022-09-07 | -75.30 | $27.43 | 166140 |
| 2022-09-06 | -82.37 | $27.00 | 108521 |
| 2022-09-02 | -75.54 | $27.19 | 57900 |
| 2022-09-01 | -70.14 | $27.34 | 107800 |
| 2022-08-31 | -61.51 | $27.58 | 170645 |
| 2022-08-30 | -69.42 | $27.36 | 79400 |
| 2022-08-29 | -63.31 | $27.53 | 76035 |
| 2022-08-26 | -67.27 | $27.42 | 108900 |
| 2022-08-25 | -46.76 | $27.99 | 187600 |
| 2022-08-24 | -48.20 | $27.95 | 57519 |
| 2022-08-23 | -44.24 | $28.06 | 120900 |
| 2022-08-22 | -40.29 | $28.17 | 67900 |
| 2022-08-19 | -30.58 | $28.44 | 19204 |
| 2022-08-18 | -33.09 | $28.37 | 27328 |
| 2022-08-17 | -22.30 | $28.67 | 42426 |
| 2022-08-16 | -34.89 | $28.32 | 121425 |
| 2022-08-15 | -41.01 | $28.15 | 51132 |
| 2022-08-12 | -47.16 | $27.88 | 63100 |
| 2022-08-11 | -19.09 | $28.66 | 36400 |
| 2022-08-10 | -5.33 | $29.08 | 74737 |
| 2022-08-09 | -42.31 | $26.85 | 71647 |
| 2022-08-08 | -39.23 | $26.93 | 124111 |
| 2022-08-05 | -36.15 | $27.01 | 38900 |
| 2022-08-04 | -26.54 | $27.26 | 39700 |
| 2022-08-03 | -23.85 | $27.33 | 83900 |
| 2022-08-02 | -13.46 | $27.60 | 70000 |
| 2022-08-01 | -9.23 | $27.71 | 61500 |
| 2022-07-29 | -0.45 | $27.58 | 37000 |
| 2022-07-28 | -5.50 | $27.24 | 67440 |
| 2022-07-27 | -15.50 | $27.04 | 121300 |
| 2022-07-26 | -28.00 | $26.79 | 95513 |
| 2022-07-25 | -1.00 | $27.33 | 129400 |
| 2022-07-22 | -7.34 | $26.99 | 56800 |
| 2022-07-21 | -2.38 | $26.99 | 63500 |
| 2022-07-20 | -23.81 | $26.63 | 120408 |
| 2022-07-19 | -6.55 | $26.92 | 107800 |
| 2022-07-18 | -37.50 | $26.40 | 106142 |
| 2022-07-15 | -46.43 | $26.25 | 114331 |
| 2022-07-14 | -73.21 | $25.80 | 76418 |
| 2022-07-13 | -50.93 | $26.21 | 90300 |
| 2022-07-12 | -32.30 | $26.51 | 91200 |
| 2022-07-11 | -38.51 | $26.41 | 325100 |
| 2022-07-08 | -17.49 | $26.93 | 556700 |
| 2022-07-07 | -54.38 | $26.41 | 559646 |
| 2022-07-06 | -53.15 | $26.46 | 172909 |
| 2022-07-05 | -76.89 | $26.00 | 169300 |
| 2022-07-01 | -63.35 | $26.34 | 52200 |
| 2022-06-30 | -71.31 | $26.14 | 75700 |
| 2022-06-29 | -71.31 | $26.14 | 105334 |
| 2022-06-28 | -60.56 | $26.41 | 126900 |
| 2022-06-27 | -58.57 | $26.46 | 87908 |
| 2022-06-24 | -61.35 | $26.39 | 73300 |
| 2022-06-23 | -95.62 | $25.53 | 173800 |
| 2022-06-22 | -98.10 | $25.87 | 149227 |
| 2022-06-21 | -81.71 | $26.50 | 560200 |
| 2022-06-17 | -86.93 | $26.40 | 352311 |
| 2022-06-16 | -64.20 | $26.80 | 338900 |
| 2022-06-15 | -74.43 | $26.62 | 95342 |
| 2022-06-14 | -95.21 | $26.26 | 165800 |
| 2022-06-13 | -86.25 | $26.50 | 125700 |
| 2022-06-10 | -73.33 | $26.81 | 240924 |
| 2022-06-09 | -73.75 | $26.80 | 101316 |
| 2022-06-08 | -49.17 | $27.39 | 81400 |
| 2022-06-07 | -56.31 | $27.59 | 147300 |
| 2022-06-06 | -51.38 | $27.75 | 51400 |
| 2022-06-03 | -56.00 | $27.60 | 95100 |
| 2022-06-02 | -57.78 | $27.69 | 124900 |
| 2022-06-01 | -72.65 | $27.19 | 169900 |
| 2022-05-31 | -61.22 | $27.69 | 125809 |
| 2022-05-27 | -60.71 | $27.71 | 182734 |
| 2022-05-26 | -69.39 | $27.37 | 110204 |
| 2022-05-25 | -76.79 | $27.08 | 109500 |
| 2022-05-24 | -80.10 | $26.96 | 174300 |
| 2022-05-23 | -80.80 | $26.99 | 144304 |
| 2022-05-20 | -92.34 | $26.50 | 318718 |
| 2022-05-19 | -98.13 | $26.51 | 64027 |
| 2022-05-18 | -99.20 | $27.21 | 65526 |
| 2022-05-17 | -77.13 | $28.04 | 84600 |
| 2022-05-16 | -64.89 | $28.50 | 77900 |
| 2022-05-13 | -80.32 | $27.92 | 86321 |
| 2022-05-12 | -81.03 | $27.92 | 145400 |
| 2022-05-11 | -95.59 | $27.37 | 166133 |
| 2022-05-10 | -86.10 | $29.29 | 94700 |
| 2022-05-09 | -93.40 | $29.09 | 84300 |
| 2022-05-06 | -97.11 | $28.91 | 104900 |
| 2022-05-05 | -97.53 | $29.28 | 80400 |
| 2022-05-04 | -88.06 | $29.86 | 174900 |
| 2022-05-03 | -86.89 | $29.91 | 149800 |
| 2022-05-02 | -95.32 | $29.55 | 227700 |
| 2022-04-29 | -100.00 | $29.40 | 79543 |
| 2022-04-28 | -94.59 | $29.77 | 73903 |
| 2022-04-27 | -88.94 | $30.00 | 54700 |
| 2022-04-26 | -86.73 | $30.09 | 57725 |
| 2022-04-25 | -81.08 | $30.32 | 150400 |
| 2022-04-22 | -85.50 | $30.14 | 42500 |
| 2022-04-21 | -79.85 | $30.37 | 41000 |
| 2022-04-20 | -73.96 | $30.61 | 52917 |
| 2022-04-19 | -69.53 | $30.79 | 94700 |
| 2022-04-18 | -81.08 | $30.32 | 45715 |
| 2022-04-14 | -90.66 | $30.61 | 69900 |
| 2022-04-13 | -80.27 | $31.22 | 91312 |
| 2022-04-12 | -48.50 | $32.17 | 126800 |
| 2022-04-11 | -9.03 | $33.35 | 58512 |
| 2022-04-08 | -6.40 | $33.20 | 22025 |
| 2022-04-07 | -4.06 | $32.86 | 24100 |
| 2022-04-06 | -9.15 | $32.37 | 98441 |
| 2022-04-05 | -33.45 | $31.68 | 47300 |
| 2022-04-04 | -17.98 | $31.97 | 40000 |
| 2022-04-01 | -14.99 | $32.08 | 41448 |
| 2022-03-31 | -11.44 | $32.21 | 23100 |
| 2022-03-30 | -4.63 | $32.46 | 151413 |
| 2022-03-29 | -14.71 | $32.09 | 77900 |
| 2022-03-28 | -14.06 | $31.65 | 46235 |
| 2022-03-25 | -19.17 | $31.49 | 39501 |
| 2022-03-24 | -19.49 | $31.48 | 141600 |
| 2022-03-23 | -35.14 | $30.99 | 46115 |
| 2022-03-22 | -32.91 | $31.06 | 182300 |
| 2022-03-21 | -34.82 | $31.00 | 42608 |
| 2022-03-18 | -27.16 | $31.24 | 44605 |
| 2022-03-17 | -3.19 | $31.99 | 36308 |
| 2022-03-16 | -7.99 | $31.84 | 78900 |
| 2022-03-15 | -39.22 | $31.44 | 102716 |
| 2022-03-14 | -60.05 | $30.59 | 68900 |
| 2022-03-11 | -80.91 | $29.80 | 47300 |
| 2022-03-10 | -70.84 | $30.31 | 80824 |
| 2022-03-09 | -57.11 | $30.98 | 85037 |
| 2022-03-08 | -91.72 | $29.35 | 129000 |
| 2022-03-07 | -81.74 | $29.91 | 90500 |
| 2022-03-04 | -79.35 | $30.02 | 68000 |
| 2022-03-03 | -78.91 | $30.04 | 134600 |
| 2022-03-02 | -81.30 | $29.93 | 114107 |
| 2022-03-01 | -79.35 | $30.02 | 506000 |
| 2022-02-28 | -64.78 | $30.69 | 121346 |
| 2022-02-25 | -72.17 | $30.35 | 76213 |
| 2022-02-24 | -88.04 | $29.62 | 103843 |
| 2022-02-23 | -98.73 | $29.79 | 92234 |
| 2022-02-22 | -97.96 | $29.82 | 77038 |
| 2022-02-18 | -85.96 | $30.67 | 44600 |
| 2022-02-17 | -94.56 | $30.37 | 44538 |
| 2022-02-16 | -95.25 | $30.72 | 67500 |
| 2022-02-15 | -47.04 | $33.00 | 47100 |
| 2022-02-14 | -73.50 | $32.41 | 38400 |
| 2022-02-11 | -61.02 | $32.95 | 28100 |
| 2022-02-10 | -57.64 | $33.26 | 25200 |
| 2022-02-09 | -53.20 | $33.47 | 77200 |
| 2022-02-08 | -61.08 | $33.15 | 56035 |
| 2022-02-07 | -70.69 | $32.76 | 45402 |
| 2022-02-04 | -68.72 | $32.84 | 37200 |
| 2022-02-03 | -63.79 | $33.04 | 35716 |
| 2022-02-02 | -60.59 | $33.17 | 133232 |
| 2022-02-01 | -75.62 | $32.56 | 85400 |
| 2022-01-31 | -75.62 | $32.56 | 86216 |
| 2022-01-28 | -81.77 | $32.31 | 70000 |
| 2022-01-27 | -94.09 | $31.81 | 61000 |
| 2022-01-26 | -97.54 | $31.67 | 90500 |
| 2022-01-25 | -88.56 | $32.38 | 109522 |
| 2022-01-24 | -86.38 | $32.46 | 43100 |
| 2022-01-21 | -100.00 | $32.84 | 68000 |
| 2022-01-20 | -98.65 | $33.43 | 43400 |
| 2022-01-19 | -77.58 | $33.90 | 145800 |
| 2022-01-18 | -59.19 | $34.31 | 41301 |
| 2022-01-14 | -40.36 | $34.73 | 16800 |
| 2022-01-13 | -15.70 | $35.28 | 17418 |
| 2022-01-12 | -4.93 | $35.52 | 29114 |
| 2022-01-11 | -4.27 | $35.42 | 31506 |
| 2022-01-10 | -19.50 | $34.68 | 25800 |
| 2022-01-07 | -15.09 | $34.75 | 24000 |
| 2022-01-06 | -23.90 | $34.61 | 25443 |
| 2022-01-05 | -18.87 | $34.69 | 36100 |
| 2022-01-04 | -29.61 | $34.47 | 21449 |
| 2022-01-03 | -20.39 | $34.61 | 29341 |
| 2021-12-31 | -19.35 | $34.40 | 17000 |
| 2021-12-30 | -9.02 | $34.53 | 19228 |
| 2021-12-29 | 0.00 | $34.64 | 18914 |
| 2021-12-28 | -19.84 | $34.32 | 39936 |
| 2021-12-27 | -35.00 | $34.09 | 15900 |
| 2021-12-23 | -35.00 | $34.09 | 30700 |
| 2021-12-22 | -50.83 | $33.90 | 153100 |
| 2021-12-21 | -48.10 | $34.13 | 79924 |
| 2021-12-20 | -40.51 | $34.25 | 22424 |
| 2021-12-17 | -73.42 | $33.73 | 53800 |
| 2021-12-16 | -63.92 | $33.88 | 88109 |
| 2021-12-15 | -58.86 | $33.96 | 29900 |
| 2021-12-14 | -56.96 | $33.99 | 180002 |
| 2021-12-13 | -43.40 | $34.51 | 19800 |
| 2021-12-10 | -49.53 | $34.38 | 26732 |
| 2021-12-09 | -65.58 | $34.02 | 16900 |
| 2021-12-08 | -63.26 | $34.07 | 96829 |
| 2021-12-07 | -46.09 | $34.25 | 50237 |
| 2021-12-06 | -57.75 | $33.79 | 47300 |
| 2021-12-03 | -64.44 | $33.60 | 23610 |
| 2021-12-02 | -52.46 | $33.94 | 49500 |
| 2021-12-01 | -73.24 | $33.35 | 46301 |
| 2021-11-30 | -60.21 | $33.72 | 65800 |
| 2021-11-29 | -42.96 | $34.21 | 42234 |
| 2021-11-26 | -35.58 | $34.27 | 10037 |
| 2021-11-24 | -35.28 | $34.28 | 42300 |
| 2021-11-23 | -19.94 | $34.78 | 24400 |
| 2021-11-22 | -25.46 | $34.60 | 32100 |
| 2021-11-19 | -42.94 | $34.03 | 28910 |
| 2021-11-18 | -36.20 | $34.25 | 22618 |
| 2021-11-17 | -54.29 | $33.66 | 79400 |
| 2021-11-16 | -49.39 | $33.82 | 33800 |
| 2021-11-15 | -9.66 | $35.09 | 41442 |
| 2021-11-12 | -10.00 | $34.07 | 33700 |
| 2021-11-11 | -39.58 | $33.36 | 54109 |
| 2021-11-10 | -12.92 | $34.00 | 37200 |
| 2021-11-09 | -42.71 | $32.98 | 40900 |
| 2021-11-08 | -58.33 | $32.68 | 23800 |
| 2021-11-05 | -35.42 | $33.12 | 32905 |
| 2021-11-04 | -15.63 | $33.50 | 21800 |
| 2021-11-03 | -6.90 | $33.77 | 20700 |
| 2021-11-02 | -43.84 | $33.02 | 70500 |
| 2021-11-01 | -43.42 | $33.17 | 36500 |
| 2021-10-29 | -70.61 | $32.55 | 69000 |
| 2021-10-28 | -57.89 | $32.84 | 17900 |
| 2021-10-27 | -57.89 | $32.84 | 36709 |
| 2021-10-26 | -55.70 | $32.89 | 120000 |
| 2021-10-25 | -52.63 | $32.96 | 70016 |
| 2021-10-22 | -67.11 | $32.63 | 24529 |
| 2021-10-21 | -68.42 | $32.60 | 47940 |
| 2021-10-20 | -81.58 | $32.30 | 39300 |
| 2021-10-19 | -91.67 | $32.07 | 20417 |
| 2021-10-18 | -83.77 | $32.25 | 29621 |
| 2021-10-15 | -75.00 | $32.45 | 30900 |
| 2021-10-14 | -80.70 | $32.32 | 39718 |
| 2021-10-13 | -92.98 | $32.04 | 92500 |
| 2021-10-12 | -90.64 | $32.61 | 29848 |
| 2021-10-11 | -58.16 | $33.34 | 26800 |
| 2021-10-08 | -38.30 | $33.62 | 23622 |
| 2021-10-07 | -27.66 | $33.77 | 39100 |
| 2021-10-06 | -43.26 | $33.55 | 39440 |
| 2021-10-05 | -4.96 | $34.09 | 41700 |
| 2021-10-04 | -27.93 | $33.55 | 32200 |
| 2021-10-01 | -50.45 | $33.30 | 34600 |
| 2021-09-30 | -54.05 | $33.26 | 37200 |
| 2021-09-29 | -18.92 | $33.65 | 260831 |
| 2021-09-28 | -46.90 | $33.35 | 27836 |
| 2021-09-27 | -47.83 | $33.47 | 22400 |
| 2021-09-24 | -24.64 | $33.79 | 25101 |
| 2021-09-23 | -22.46 | $33.82 | 22804 |
| 2021-09-22 | -42.75 | $33.54 | 79431 |
| 2021-09-21 | -48.55 | $33.46 | 33000 |
| 2021-09-20 | -83.11 | $33.00 | 16000 |
| 2021-09-17 | -75.76 | $33.23 | 23314 |
| 2021-09-16 | -62.96 | $33.38 | 15934 |
| 2021-09-15 | -52.59 | $33.52 | 30200 |
| 2021-09-14 | -71.05 | $33.15 | 37400 |
| 2021-09-13 | -65.70 | $33.10 | 26427 |
| 2021-09-10 | -74.01 | $32.92 | 42000 |
| 2021-09-09 | -46.89 | $33.40 | 46723 |
| 2021-09-08 | -30.37 | $33.65 | 29300 |
| 2021-09-07 | -29.76 | $33.37 | 11700 |
| 2021-09-03 | -19.72 | $33.66 | 16303 |
| 2021-09-02 | -15.24 | $33.75 | 32600 |
| 2021-09-01 | -19.05 | $33.63 | 54900 |
| 2021-08-31 | -11.43 | $33.87 | 185201 |
| 2021-08-30 | -6.67 | $34.02 | 22743 |
| 2021-08-27 | -10.97 | $33.88 | 98516 |
| 2021-08-26 | -14.64 | $33.76 | 191335 |
| 2021-08-25 | -9.77 | $33.89 | 77704 |
| 2021-08-24 | -9.09 | $33.87 | 92000 |
| 2021-08-23 | -3.28 | $34.10 | 30000 |
| 2021-08-20 | 0.00 | $33.90 | 23734 |
| 2021-08-19 | -8.00 | $33.49 | 27607 |
| 2021-08-18 | -5.83 | $33.18 | 41230 |
| 2021-08-17 | -3.51 | $33.13 | 38427 |
| 2021-08-16 | -10.84 | $32.82 | 375324 |
| 2021-08-13 | -12.20 | $32.77 | 16600 |
| 2021-08-12 | -3.52 | $33.09 | 32800 |
| 2021-08-11 | -3.12 | $32.64 | 20026 |
| 2021-08-10 | -7.41 | $31.53 | 55938 |
| 2021-08-09 | -12.50 | $31.42 | 43100 |
| 2021-08-06 | -26.85 | $31.11 | 40800 |
| 2021-08-05 | -22.69 | $31.20 | 15400 |
| 2021-08-04 | -20.83 | $31.24 | 50000 |
| 2021-08-03 | -1.90 | $31.59 | 33200 |
| 2021-08-02 | -1.86 | $31.11 | 137524 |
| 2021-07-30 | -1.88 | $31.10 | 31607 |
| 2021-07-29 | -2.10 | $30.93 | 29834 |
| 2021-07-28 | -13.21 | $30.45 | 29400 |
| 2021-07-27 | -12.39 | $30.45 | 17327 |
| 2021-07-26 | -1.61 | $30.57 | 24800 |
| 2021-07-23 | -5.31 | $30.42 | 40700 |
| 2021-07-22 | -18.75 | $30.11 | 106426 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
18.20
2026-07-20
Close Price
$41.15
Vol: 7947Average Directional Index - Detailed Analysis
Minimum
6.82
Average
19.16
Maximum
66.85
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 18.20 | $41.15 | 7947 |
| 2026-07-17 | 19.00 | $41.22 | 96344 |
| 2026-07-16 | 19.93 | $41.14 | 93304 |
| 2026-07-15 | 20.46 | $40.95 | 79400 |
| 2026-07-14 | 21.12 | $41.19 | 164000 |
| 2026-07-13 | 22.02 | $40.51 | 498434 |
| 2026-07-10 | 22.76 | $40.80 | 886400 |
| 2026-07-09 | 23.61 | $40.70 | 75400 |
| 2026-07-08 | 24.37 | $41.03 | 269042 |
| 2026-07-07 | 25.22 | $41.46 | 104600 |
| 2026-07-06 | 26.41 | $40.67 | 73500 |
| 2026-07-02 | 27.06 | $41.51 | 65000 |
| 2026-07-01 | 28.14 | $40.12 | 899420 |
| 2026-06-30 | 28.27 | $40.26 | 201100 |
| 2026-06-29 | 28.58 | $40.32 | 110600 |
| 2026-06-26 | 29.02 | $40.18 | 112520 |
| 2026-06-25 | 29.49 | $39.97 | 81000 |
| 2026-06-24 | 29.67 | $39.99 | 92800 |
| 2026-06-23 | 29.87 | $39.61 | 113100 |
| 2026-06-22 | 29.66 | $39.03 | 175400 |
| 2026-06-18 | 29.04 | $39.73 | 72600 |
| 2026-06-17 | 28.59 | $40.42 | 62326 |
| 2026-06-16 | 28.45 | $41.86 | 47100 |
| 2026-06-15 | 28.85 | $41.76 | 90744 |
| 2026-06-12 | 29.10 | $42.14 | 85747 |
| 2026-06-11 | 29.49 | $41.91 | 174600 |
| 2026-06-10 | 29.87 | $41.48 | 799500 |
| 2026-06-09 | 29.99 | $41.20 | 84400 |
| 2026-06-08 | 29.94 | $40.86 | 83143 |
| 2026-06-05 | 29.48 | $41.38 | 69000 |
| 2026-06-04 | 29.16 | $40.84 | 80500 |
| 2026-06-03 | 28.66 | $40.74 | 71300 |
| 2026-06-02 | 27.76 | $40.52 | 176300 |
| 2026-06-01 | 26.71 | $41.22 | 214600 |
| 2026-05-29 | 25.60 | $42.12 | 81900 |
| 2026-05-28 | 25.11 | $42.40 | 75922 |
| 2026-05-27 | 24.67 | $42.79 | 93300 |
| 2026-05-26 | 24.32 | $42.13 | 65600 |
| 2026-05-22 | 23.67 | $42.67 | 50800 |
| 2026-05-21 | 23.13 | $43.34 | 60400 |
| 2026-05-20 | 22.75 | $43.80 | 43648 |
| 2026-05-19 | 22.66 | $44.08 | 75600 |
| 2026-05-18 | 22.72 | $44.00 | 76221 |
| 2026-05-15 | 22.70 | $42.68 | 113100 |
| 2026-05-14 | 21.88 | $42.64 | 78935 |
| 2026-05-13 | 20.87 | $42.78 | 182449 |
| 2026-05-12 | 19.82 | $43.10 | 89634 |
| 2026-05-11 | 18.75 | $43.35 | 187200 |
| 2026-05-08 | 17.84 | $43.75 | 142233 |
| 2026-05-07 | 17.03 | $43.96 | 164600 |
| 2026-05-06 | 16.21 | $45.11 | 79107 |
| 2026-05-05 | 15.77 | $45.77 | 67704 |
| 2026-05-04 | 15.72 | $45.56 | 102400 |
| 2026-05-01 | 15.60 | $46.97 | 68313 |
| 2026-04-30 | 16.22 | $47.21 | 93500 |
| 2026-04-29 | 16.75 | $46.40 | 57800 |
| 2026-04-28 | 17.16 | $47.53 | 37300 |
| 2026-04-27 | 17.86 | $47.83 | 41400 |
| 2026-04-24 | 18.39 | $48.35 | 27900 |
| 2026-04-23 | 18.71 | $48.29 | 79428 |
| 2026-04-22 | 19.13 | $48.74 | 25300 |
| 2026-04-21 | 19.09 | $48.62 | 37300 |
| 2026-04-20 | 19.14 | $48.56 | 29500 |
| 2026-04-17 | 19.17 | $48.44 | 72500 |
| 2026-04-16 | 19.44 | $48.25 | 38616 |
| 2026-04-15 | 19.51 | $48.19 | 653532 |
| 2026-04-14 | 19.70 | $48.33 | 25827 |
| 2026-04-13 | 19.76 | $48.70 | 105019 |
| 2026-04-10 | 19.75 | $48.86 | 65244 |
| 2026-04-09 | 19.73 | $49.81 | 182400 |
| 2026-04-08 | 19.18 | $49.04 | 34200 |
| 2026-04-07 | 18.84 | $48.35 | 72208 |
| 2026-04-06 | 18.79 | $48.30 | 31100 |
| 2026-04-02 | 18.56 | $48.27 | 47336 |
| 2026-04-01 | 18.71 | $47.66 | 54400 |
| 2026-03-31 | 18.93 | $46.57 | 50304 |
| 2026-03-30 | 19.91 | $46.38 | 70100 |
| 2026-03-27 | 20.83 | $45.74 | 54071 |
| 2026-03-26 | 21.69 | $46.03 | 63300 |
| 2026-03-25 | 22.73 | $46.68 | 58837 |
| 2026-03-24 | 23.80 | $46.75 | 61700 |
| 2026-03-23 | 24.91 | $46.72 | 65700 |
| 2026-03-20 | 26.08 | $47.02 | 137700 |
| 2026-03-19 | 26.96 | $47.73 | 179100 |
| 2026-03-18 | 27.79 | $47.68 | 32322 |
| 2026-03-17 | 28.42 | $48.95 | 35700 |
| 2026-03-16 | 28.49 | $48.75 | 51748 |
| 2026-03-13 | 28.75 | $48.09 | 151800 |
| 2026-03-12 | 29.18 | $47.76 | 60444 |
| 2026-03-11 | 29.76 | $47.40 | 92943 |
| 2026-03-10 | 30.57 | $47.76 | 61400 |
| 2026-03-09 | 31.10 | $48.03 | 63100 |
| 2026-03-06 | 31.69 | $47.74 | 47000 |
| 2026-03-05 | 32.47 | $47.44 | 71207 |
| 2026-03-04 | 33.18 | $48.31 | 49800 |
| 2026-03-03 | 33.54 | $47.45 | 92500 |
| 2026-03-02 | 34.15 | $48.29 | 61100 |
| 2026-02-27 | 34.10 | $49.29 | 90800 |
| 2026-02-26 | 33.53 | $48.40 | 41400 |
| 2026-02-25 | 33.30 | $48.54 | 35100 |
| 2026-02-24 | 33.06 | $48.73 | 209533 |
| 2026-02-23 | 32.49 | $48.70 | 655031 |
| 2026-02-20 | 31.90 | $47.29 | 916900 |
| 2026-02-19 | 31.78 | $47.06 | 144422 |
| 2026-02-18 | 31.67 | $46.40 | 124128 |
| 2026-02-17 | 31.73 | $46.89 | 36900 |
| 2026-02-13 | 31.76 | $47.13 | 86419 |
| 2026-02-12 | 31.62 | $46.83 | 121000 |
| 2026-02-11 | 31.58 | $46.00 | 92305 |
| 2026-02-10 | 31.84 | $41.16 | 103903 |
| 2026-02-09 | 32.78 | $41.08 | 67825 |
| 2026-02-06 | 33.52 | $41.29 | 39300 |
| 2026-02-05 | 34.44 | $41.12 | 67000 |
| 2026-02-04 | 35.22 | $41.04 | 53600 |
| 2026-02-03 | 36.03 | $39.98 | 46400 |
| 2026-02-02 | 36.02 | $39.51 | 81100 |
| 2026-01-30 | 35.59 | $39.20 | 99300 |
| 2026-01-29 | 34.85 | $39.25 | 77000 |
| 2026-01-28 | 34.09 | $38.62 | 90500 |
| 2026-01-27 | 32.90 | $38.92 | 84420 |
| 2026-01-26 | 31.69 | $39.05 | 64046 |
| 2026-01-23 | 30.54 | $38.96 | 51700 |
| 2026-01-22 | 29.14 | $38.54 | 121005 |
| 2026-01-21 | 27.59 | $38.55 | 95400 |
| 2026-01-20 | 25.76 | $38.71 | 96200 |
| 2026-01-16 | 23.89 | $39.33 | 61300 |
| 2026-01-15 | 22.06 | $39.62 | 88000 |
| 2026-01-14 | 20.18 | $39.69 | 98300 |
| 2026-01-13 | 18.25 | $39.14 | 57600 |
| 2026-01-12 | 15.76 | $39.25 | 73900 |
| 2026-01-09 | 13.15 | $39.11 | 68100 |
| 2026-01-08 | 10.38 | $39.32 | 48600 |
| 2026-01-07 | 9.58 | $39.57 | 50100 |
| 2026-01-06 | 9.25 | $40.13 | 36103 |
| 2026-01-05 | 9.31 | $40.28 | 45534 |
| 2026-01-02 | 9.35 | $40.78 | 52000 |
| 2025-12-31 | 9.49 | $40.83 | 24500 |
| 2025-12-30 | 9.67 | $41.04 | 30548 |
| 2025-12-29 | 9.74 | $40.82 | 69426 |
| 2025-12-26 | 10.07 | $40.95 | 27221 |
| 2025-12-24 | 10.43 | $40.74 | 16031 |
| 2025-12-23 | 10.78 | $40.59 | 46248 |
| 2025-12-22 | 10.83 | $40.71 | 44236 |
| 2025-12-19 | 10.99 | $40.66 | 35336 |
| 2025-12-18 | 11.16 | $40.85 | 44400 |
| 2025-12-17 | 11.34 | $40.70 | 29500 |
| 2025-12-16 | 11.39 | $40.77 | 43500 |
| 2025-12-15 | 11.67 | $40.81 | 46927 |
| 2025-12-12 | 11.97 | $40.70 | 59517 |
| 2025-12-11 | 11.97 | $40.94 | 46941 |
| 2025-12-10 | 12.27 | $40.26 | 39100 |
| 2025-12-09 | 11.69 | $40.43 | 47600 |
| 2025-12-08 | 11.31 | $40.50 | 38900 |
| 2025-12-05 | 11.00 | $40.59 | 37227 |
| 2025-12-04 | 10.84 | $40.41 | 26521 |
| 2025-12-03 | 10.67 | $41.20 | 37800 |
| 2025-12-02 | 11.21 | $41.56 | 34500 |
| 2025-12-01 | 11.65 | $41.54 | 101100 |
| 2025-11-28 | 11.95 | $41.39 | 18300 |
| 2025-11-26 | 12.55 | $41.16 | 28100 |
| 2025-11-25 | 13.06 | $41.08 | 40223 |
| 2025-11-24 | 13.49 | $40.52 | 42523 |
| 2025-11-21 | 13.54 | $40.60 | 42900 |
| 2025-11-20 | 13.59 | $40.16 | 54241 |
| 2025-11-19 | 13.33 | $40.08 | 45300 |
| 2025-11-18 | 13.06 | $41.17 | 78934 |
| 2025-11-17 | 13.60 | $41.53 | 41621 |
| 2025-11-14 | 13.98 | $42.00 | 58243 |
| 2025-11-13 | 14.00 | $42.25 | 41648 |
| 2025-11-12 | 13.83 | $41.84 | 34430 |
| 2025-11-11 | 14.01 | $41.94 | 105221 |
| 2025-11-10 | 14.08 | $41.61 | 40913 |
| 2025-11-07 | 14.67 | $41.58 | 110100 |
| 2025-11-06 | 15.28 | $41.58 | 53530 |
| 2025-11-05 | 15.61 | $41.29 | 51720 |
| 2025-11-04 | 16.08 | $40.80 | 88800 |
| 2025-11-03 | 16.57 | $40.73 | 65533 |
| 2025-10-31 | 16.88 | $40.93 | 44008 |
| 2025-10-30 | 17.43 | $41.36 | 39816 |
| 2025-10-29 | 18.28 | $41.66 | 22302 |
| 2025-10-28 | 18.90 | $42.26 | 29121 |
| 2025-10-27 | 19.05 | $42.71 | 39407 |
| 2025-10-24 | 18.60 | $42.77 | 71228 |
| 2025-10-23 | 17.79 | $42.72 | 33546 |
| 2025-10-22 | 16.99 | $43.05 | 50325 |
| 2025-10-21 | 15.94 | $42.71 | 44220 |
| 2025-10-20 | 15.00 | $42.79 | 22800 |
| 2025-10-17 | 13.88 | $43.23 | 57735 |
| 2025-10-16 | 12.41 | $42.53 | 34400 |
| 2025-10-15 | 11.21 | $41.89 | 50215 |
| 2025-10-14 | 10.47 | $41.74 | 174647 |
| 2025-10-13 | 9.82 | $41.60 | 37200 |
| 2025-10-10 | 9.18 | $41.38 | 154333 |
| 2025-10-09 | 8.51 | $40.76 | 58024 |
| 2025-10-08 | 8.55 | $40.63 | 45000 |
| 2025-10-07 | 8.72 | $40.27 | 32809 |
| 2025-10-06 | 9.09 | $40.65 | 47918 |
| 2025-10-03 | 9.29 | $40.31 | 34100 |
| 2025-10-02 | 9.72 | $40.27 | 26319 |
| 2025-10-01 | 10.06 | $40.11 | 35600 |
| 2025-09-30 | 10.41 | $40.54 | 48700 |
| 2025-09-29 | 10.90 | $40.01 | 41443 |
| 2025-09-26 | 11.05 | $39.80 | 46300 |
| 2025-09-25 | 11.06 | $39.26 | 49834 |
| 2025-09-24 | 10.72 | $39.58 | 34800 |
| 2025-09-23 | 10.51 | $40.07 | 44900 |
| 2025-09-22 | 10.61 | $39.73 | 52100 |
| 2025-09-19 | 10.45 | $39.71 | 36838 |
| 2025-09-18 | 10.35 | $39.64 | 37007 |
| 2025-09-17 | 10.06 | $39.86 | 51800 |
| 2025-09-16 | 10.12 | $39.92 | 34600 |
| 2025-09-15 | 9.92 | $40.09 | 50800 |
| 2025-09-12 | 9.92 | $40.30 | 34615 |
| 2025-09-11 | 9.98 | $40.44 | 55100 |
| 2025-09-10 | 10.26 | $40.12 | 42707 |
| 2025-09-09 | 10.40 | $40.47 | 23800 |
| 2025-09-08 | 10.78 | $40.63 | 31800 |
| 2025-09-05 | 11.31 | $40.65 | 22200 |
| 2025-09-04 | 11.88 | $40.19 | 24600 |
| 2025-09-03 | 12.00 | $39.87 | 30840 |
| 2025-09-02 | 11.76 | $39.47 | 45000 |
| 2025-08-29 | 11.16 | $40.05 | 30315 |
| 2025-08-28 | 10.97 | $39.93 | 46007 |
| 2025-08-27 | 10.59 | $40.05 | 130300 |
| 2025-08-26 | 10.19 | $40.54 | 24719 |
| 2025-08-25 | 10.31 | $40.35 | 52000 |
| 2025-08-22 | 10.44 | $40.92 | 52100 |
| 2025-08-21 | 10.85 | $41.23 | 29330 |
| 2025-08-20 | 11.05 | $41.18 | 449919 |
| 2025-08-19 | 11.41 | $40.77 | 32630 |
| 2025-08-18 | 11.82 | $40.24 | 51000 |
| 2025-08-15 | 11.66 | $40.39 | 45915 |
| 2025-08-14 | 11.57 | $40.39 | 43036 |
| 2025-08-13 | 11.60 | $40.42 | 27614 |
| 2025-08-12 | 11.63 | $40.74 | 23400 |
| 2025-08-11 | 11.93 | $40.58 | 37035 |
| 2025-08-08 | 12.24 | $40.91 | 48000 |
| 2025-08-07 | 12.76 | $40.96 | 54800 |
| 2025-08-06 | 13.35 | $40.36 | 33321 |
| 2025-08-05 | 13.36 | $39.82 | 40000 |
| 2025-08-04 | 13.01 | $40.01 | 48200 |
| 2025-08-01 | 12.73 | $39.47 | 48400 |
| 2025-07-31 | 12.23 | $39.45 | 67100 |
| 2025-07-30 | 11.48 | $39.43 | 35340 |
| 2025-07-29 | 10.69 | $39.99 | 67800 |
| 2025-07-28 | 10.19 | $39.85 | 53300 |
| 2025-07-25 | 9.54 | $40.80 | 33646 |
| 2025-07-24 | 9.34 | $40.85 | 54000 |
| 2025-07-23 | 9.36 | $40.91 | 36438 |
| 2025-07-22 | 9.30 | $40.68 | 37300 |
| 2025-07-21 | 8.98 | $40.87 | 24900 |
| 2025-07-18 | 8.95 | $40.95 | 26716 |
| 2025-07-17 | 9.03 | $40.94 | 36810 |
| 2025-07-16 | 8.76 | $40.96 | 43500 |
| 2025-07-15 | 8.48 | $40.61 | 85323 |
| 2025-07-14 | 8.12 | $41.24 | 54115 |
| 2025-07-11 | 8.18 | $40.94 | 63014 |
| 2025-07-10 | 8.08 | $41.30 | 58416 |
| 2025-07-09 | 8.15 | $41.25 | 46739 |
| 2025-07-08 | 8.14 | $40.99 | 46826 |
| 2025-07-07 | 8.03 | $42.01 | 33647 |
| 2025-07-03 | 8.16 | $41.89 | 23700 |
| 2025-07-02 | 8.35 | $41.77 | 24500 |
| 2025-07-01 | 8.70 | $42.11 | 28100 |
| 2025-06-30 | 8.74 | $41.73 | 25200 |
| 2025-06-27 | 9.00 | $41.43 | 23438 |
| 2025-06-26 | 9.42 | $41.18 | 27545 |
| 2025-06-25 | 9.70 | $41.26 | 51803 |
| 2025-06-24 | 10.07 | $42.27 | 29000 |
| 2025-06-23 | 9.92 | $41.79 | 36910 |
| 2025-06-20 | 10.13 | $41.09 | 34900 |
| 2025-06-18 | 10.49 | $40.82 | 34842 |
| 2025-06-17 | 10.62 | $40.85 | 35700 |
| 2025-06-16 | 10.79 | $41.29 | 26411 |
| 2025-06-13 | 11.32 | $41.24 | 66000 |
| 2025-06-12 | 11.78 | $41.50 | 42900 |
| 2025-06-11 | 12.34 | $41.35 | 29200 |
| 2025-06-10 | 12.95 | $41.38 | 39126 |
| 2025-06-09 | 13.55 | $41.08 | 62900 |
| 2025-06-06 | 14.10 | $41.29 | 46200 |
| 2025-06-05 | 14.77 | $41.30 | 64400 |
| 2025-06-04 | 15.52 | $41.76 | 273928 |
| 2025-06-03 | 15.98 | $41.70 | 89700 |
| 2025-06-02 | 16.46 | $42.38 | 139000 |
| 2025-05-30 | 16.55 | $42.22 | 91400 |
| 2025-05-29 | 16.76 | $41.95 | 25000 |
| 2025-05-28 | 17.14 | $42.02 | 37820 |
| 2025-05-27 | 17.43 | $42.70 | 51100 |
| 2025-05-23 | 17.25 | $42.67 | 153939 |
| 2025-05-22 | 17.15 | $42.66 | 198522 |
| 2025-05-21 | 16.90 | $42.67 | 79822 |
| 2025-05-20 | 16.52 | $42.66 | 50102 |
| 2025-05-19 | 16.23 | $41.95 | 78446 |
| 2025-05-16 | 16.26 | $41.39 | 51000 |
| 2025-05-15 | 16.61 | $41.08 | 214600 |
| 2025-05-14 | 17.16 | $40.46 | 50700 |
| 2025-05-13 | 17.89 | $40.36 | 54911 |
| 2025-05-12 | 18.77 | $40.25 | 76800 |
| 2025-05-09 | 19.70 | $41.39 | 42300 |
| 2025-05-08 | 19.92 | $40.92 | 36300 |
| 2025-05-07 | 20.15 | $42.33 | 63900 |
| 2025-05-06 | 19.29 | $41.50 | 115045 |
| 2025-05-05 | 18.86 | $41.06 | 116800 |
| 2025-05-02 | 18.73 | $40.85 | 21433 |
| 2025-05-01 | 18.60 | $41.01 | 26000 |
| 2025-04-30 | 18.65 | $41.02 | 43942 |
| 2025-04-29 | 18.14 | $40.77 | 31100 |
| 2025-04-28 | 17.73 | $40.79 | 31200 |
| 2025-04-25 | 17.32 | $40.60 | 41600 |
| 2025-04-24 | 16.76 | $40.77 | 46700 |
| 2025-04-23 | 16.00 | $40.50 | 43300 |
| 2025-04-22 | 15.22 | $40.69 | 96510 |
| 2025-04-21 | 14.17 | $39.47 | 72400 |
| 2025-04-17 | 13.60 | $39.34 | 278700 |
| 2025-04-16 | 13.17 | $38.76 | 444100 |
| 2025-04-15 | 12.89 | $38.56 | 58631 |
| 2025-04-14 | 12.76 | $38.28 | 31948 |
| 2025-04-11 | 12.73 | $38.37 | 75900 |
| 2025-04-10 | 12.79 | $37.57 | 72811 |
| 2025-04-09 | 13.24 | $37.15 | 61537 |
| 2025-04-08 | 13.78 | $36.12 | 90634 |
| 2025-04-07 | 14.04 | $35.81 | 76800 |
| 2025-04-04 | 14.29 | $37.48 | 52214 |
| 2025-04-03 | 14.32 | $38.57 | 41700 |
| 2025-04-02 | 13.25 | $37.40 | 31600 |
| 2025-04-01 | 13.09 | $37.32 | 33600 |
| 2025-03-31 | 12.95 | $37.38 | 59021 |
| 2025-03-28 | 12.77 | $37.27 | 110111 |
| 2025-03-27 | 12.61 | $36.72 | 26537 |
| 2025-03-26 | 12.84 | $36.73 | 53500 |
| 2025-03-25 | 13.08 | $36.88 | 34600 |
| 2025-03-24 | 13.13 | $36.63 | 30400 |
| 2025-03-21 | 13.38 | $36.86 | 45209 |
| 2025-03-20 | 13.48 | $37.03 | 49900 |
| 2025-03-19 | 13.49 | $36.97 | 31845 |
| 2025-03-18 | 13.56 | $37.28 | 40888 |
| 2025-03-17 | 13.45 | $37.32 | 38200 |
| 2025-03-14 | 13.21 | $36.75 | 62900 |
| 2025-03-13 | 13.28 | $37.00 | 82900 |
| 2025-03-12 | 13.25 | $36.79 | 1.1M |
| 2025-03-11 | 13.31 | $36.88 | 617100 |
| 2025-03-10 | 13.19 | $37.46 | 297812 |
| 2025-03-07 | 12.60 | $36.99 | 71700 |
| 2025-03-06 | 12.25 | $36.28 | 127900 |
| 2025-03-05 | 12.15 | $36.43 | 34000 |
| 2025-03-04 | 12.13 | $36.54 | 208700 |
| 2025-03-03 | 12.10 | $35.50 | 44500 |
| 2025-02-28 | 12.66 | $35.22 | 42900 |
| 2025-02-27 | 13.12 | $35.27 | 30900 |
| 2025-02-26 | 13.72 | $35.89 | 222521 |
| 2025-02-25 | 14.12 | $36.50 | 56600 |
| 2025-02-24 | 14.18 | $35.41 | 35300 |
| 2025-02-21 | 14.88 | $35.29 | 24000 |
| 2025-02-20 | 15.49 | $35.19 | 60500 |
| 2025-02-19 | 16.04 | $35.23 | 69704 |
| 2025-02-18 | 16.88 | $35.50 | 401607 |
| 2025-02-14 | 17.53 | $35.77 | 65218 |
| 2025-02-13 | 18.12 | $36.00 | 43600 |
| 2025-02-12 | 18.63 | $35.02 | 37404 |
| 2025-02-11 | 19.43 | $36.95 | 122900 |
| 2025-02-10 | 18.84 | $36.38 | 36700 |
| 2025-02-07 | 18.66 | $36.25 | 40600 |
| 2025-02-06 | 18.46 | $36.36 | 754632 |
| 2025-02-05 | 18.30 | $36.32 | 629200 |
| 2025-02-04 | 18.13 | $36.20 | 136500 |
| 2025-02-03 | 17.96 | $35.16 | 76022 |
| 2025-01-31 | 18.63 | $35.31 | 39214 |
| 2025-01-30 | 18.92 | $35.70 | 47500 |
| 2025-01-29 | 18.80 | $35.64 | 79504 |
| 2025-01-28 | 18.82 | $35.64 | 51344 |
| 2025-01-27 | 18.87 | $35.57 | 85524 |
| 2025-01-24 | 18.95 | $35.02 | 46100 |
| 2025-01-23 | 19.29 | $35.37 | 605841 |
| 2025-01-22 | 19.41 | $35.19 | 58300 |
| 2025-01-21 | 19.53 | $35.79 | 68435 |
| 2025-01-17 | 19.34 | $34.88 | 53310 |
| 2025-01-16 | 19.76 | $34.41 | 374022 |
| 2025-01-15 | 20.70 | $34.01 | 227149 |
| 2025-01-14 | 21.58 | $33.44 | 66100 |
| 2025-01-13 | 21.85 | $33.03 | 58700 |
| 2025-01-10 | 21.52 | $33.19 | 87900 |
| 2025-01-08 | 21.46 | $33.35 | 49200 |
| 2025-01-07 | 21.33 | $33.44 | 111136 |
| 2025-01-06 | 21.46 | $32.84 | 217242 |
| 2025-01-03 | 20.90 | $33.04 | 190249 |
| 2025-01-02 | 20.47 | $32.56 | 71323 |
| 2024-12-31 | 19.42 | $32.59 | 42200 |
| 2024-12-30 | 18.31 | $32.46 | 75600 |
| 2024-12-27 | 17.29 | $32.75 | 216800 |
| 2024-12-26 | 16.22 | $32.54 | 60500 |
| 2024-12-24 | 15.04 | $32.50 | 33900 |
| 2024-12-23 | 13.61 | $32.48 | 99335 |
| 2024-12-20 | 12.49 | $32.62 | 116600 |
| 2024-12-19 | 11.36 | $32.57 | 83100 |
| 2024-12-18 | 10.31 | $32.65 | 48700 |
| 2024-12-17 | 9.26 | $33.44 | 57400 |
| 2024-12-16 | 8.74 | $33.64 | 71320 |
| 2024-12-13 | 8.20 | $33.90 | 73100 |
| 2024-12-12 | 7.98 | $33.67 | 59000 |
| 2024-12-11 | 7.62 | $33.57 | 76934 |
| 2024-12-10 | 7.42 | $33.94 | 38300 |
| 2024-12-09 | 7.50 | $33.84 | 34407 |
| 2024-12-06 | 7.58 | $34.21 | 67500 |
| 2024-12-05 | 7.88 | $35.11 | 93701 |
| 2024-12-04 | 7.78 | $34.49 | 67437 |
| 2024-12-03 | 8.17 | $34.48 | 79920 |
| 2024-12-02 | 8.37 | $34.36 | 50847 |
| 2024-11-29 | 8.77 | $34.56 | 20500 |
| 2024-11-27 | 8.93 | $34.67 | 39500 |
| 2024-11-26 | 8.80 | $34.12 | 48400 |
| 2024-11-25 | 9.09 | $34.42 | 49704 |
| 2024-11-22 | 9.16 | $34.31 | 49300 |
| 2024-11-21 | 9.54 | $33.86 | 196544 |
| 2024-11-20 | 9.95 | $34.49 | 127234 |
| 2024-11-19 | 10.06 | $34.63 | 99600 |
| 2024-11-18 | 10.12 | $34.45 | 67800 |
| 2024-11-15 | 10.21 | $33.85 | 58700 |
| 2024-11-14 | 10.71 | $33.98 | 48000 |
| 2024-11-13 | 11.08 | $34.10 | 74300 |
| 2024-11-12 | 11.54 | $34.21 | 134145 |
| 2024-11-11 | 11.77 | $34.87 | 34800 |
| 2024-11-08 | 11.22 | $34.83 | 113028 |
| 2024-11-07 | 10.71 | $34.63 | 44439 |
| 2024-11-06 | 10.31 | $34.32 | 20900 |
| 2024-11-05 | 10.12 | $33.75 | 55800 |
| 2024-11-04 | 10.61 | $33.47 | 68022 |
| 2024-11-01 | 11.03 | $33.26 | 73400 |
| 2024-10-31 | 11.47 | $32.96 | 127000 |
| 2024-10-30 | 11.45 | $32.97 | 39333 |
| 2024-10-29 | 11.61 | $33.25 | 33036 |
| 2024-10-28 | 12.04 | $33.50 | 67845 |
| 2024-10-25 | 12.44 | $33.18 | 41348 |
| 2024-10-24 | 12.93 | $33.08 | 25900 |
| 2024-10-23 | 13.23 | $32.94 | 50400 |
| 2024-10-22 | 13.33 | $33.05 | 45120 |
| 2024-10-21 | 13.44 | $33.08 | 45400 |
| 2024-10-18 | 13.84 | $33.40 | 55500 |
| 2024-10-17 | 14.42 | $33.10 | 64227 |
| 2024-10-16 | 14.68 | $33.05 | 713712 |
| 2024-10-15 | 14.96 | $33.35 | 573911 |
| 2024-10-14 | 15.26 | $32.83 | 84300 |
| 2024-10-11 | 15.13 | $34.13 | 334517 |
| 2024-10-10 | 15.57 | $34.01 | 37500 |
| 2024-10-09 | 16.01 | $34.11 | 48900 |
| 2024-10-08 | 16.54 | $33.99 | 40300 |
| 2024-10-07 | 17.33 | $33.82 | 43100 |
| 2024-10-04 | 18.22 | $33.66 | 20221 |
| 2024-10-03 | 18.83 | $33.89 | 19131 |
| 2024-10-02 | 19.73 | $34.11 | 17723 |
| 2024-10-01 | 20.57 | $34.60 | 81700 |
| 2024-09-30 | 20.94 | $34.55 | 22200 |
| 2024-09-27 | 21.21 | $34.59 | 27800 |
| 2024-09-26 | 21.33 | $34.49 | 73802 |
| 2024-09-25 | 21.77 | $34.63 | 32800 |
| 2024-09-24 | 21.68 | $34.69 | 36728 |
| 2024-09-23 | 21.75 | $34.37 | 61639 |
| 2024-09-20 | 22.18 | $33.94 | 26400 |
| 2024-09-19 | 23.00 | $34.01 | 57305 |
| 2024-09-18 | 23.68 | $34.29 | 158738 |
| 2024-09-17 | 23.86 | $34.55 | 28616 |
| 2024-09-16 | 23.75 | $34.46 | 21218 |
| 2024-09-13 | 23.75 | $34.23 | 26400 |
| 2024-09-12 | 23.90 | $34.20 | 22200 |
| 2024-09-11 | 24.19 | $33.97 | 29000 |
| 2024-09-10 | 24.74 | $34.22 | 28919 |
| 2024-09-09 | 24.80 | $34.44 | 34000 |
| 2024-09-06 | 24.41 | $34.33 | 20200 |
| 2024-09-05 | 24.01 | $34.33 | 32608 |
| 2024-09-04 | 23.55 | $34.46 | 31447 |
| 2024-09-03 | 22.93 | $34.59 | 24728 |
| 2024-08-30 | 22.10 | $34.27 | 43500 |
| 2024-08-29 | 21.51 | $34.07 | 19110 |
| 2024-08-28 | 20.95 | $34.14 | 26400 |
| 2024-08-27 | 20.37 | $34.13 | 40900 |
| 2024-08-26 | 19.65 | $33.85 | 13313 |
| 2024-08-23 | 19.11 | $33.74 | 28600 |
| 2024-08-22 | 18.68 | $33.40 | 28005 |
| 2024-08-21 | 18.40 | $33.55 | 27800 |
| 2024-08-20 | 18.10 | $33.36 | 19900 |
| 2024-08-19 | 17.91 | $33.44 | 18307 |
| 2024-08-16 | 17.66 | $33.09 | 24600 |
| 2024-08-15 | 17.60 | $33.06 | 19611 |
| 2024-08-14 | 17.56 | $32.78 | 34700 |
| 2024-08-13 | 17.68 | $32.67 | 72644 |
| 2024-08-12 | 17.95 | $32.35 | 68503 |
| 2024-08-09 | 18.35 | $32.83 | 143000 |
| 2024-08-08 | 18.77 | $33.04 | 52745 |
| 2024-08-07 | 18.26 | $33.23 | 50914 |
| 2024-08-06 | 17.72 | $31.76 | 36219 |
| 2024-08-05 | 18.26 | $32.03 | 32700 |
| 2024-08-02 | 18.57 | $32.73 | 54541 |
| 2024-08-01 | 18.19 | $32.05 | 124600 |
| 2024-07-31 | 18.36 | $32.30 | 66700 |
| 2024-07-30 | 18.09 | $32.37 | 35522 |
| 2024-07-29 | 17.81 | $32.25 | 37545 |
| 2024-07-26 | 17.64 | $32.47 | 58500 |
| 2024-07-25 | 17.46 | $31.96 | 93100 |
| 2024-07-24 | 17.66 | $32.28 | 216140 |
| 2024-07-23 | 17.12 | $32.06 | 118300 |
| 2024-07-22 | 16.63 | $32.63 | 29931 |
| 2024-07-19 | 15.57 | $32.09 | 38549 |
| 2024-07-18 | 14.83 | $32.33 | 54800 |
| 2024-07-17 | 13.81 | $31.82 | 178100 |
| 2024-07-16 | 13.09 | $31.24 | 38101 |
| 2024-07-15 | 12.99 | $31.11 | 113000 |
| 2024-07-12 | 12.96 | $31.44 | 47005 |
| 2024-07-11 | 12.51 | $31.31 | 80800 |
| 2024-07-10 | 12.05 | $31.25 | 40126 |
| 2024-07-09 | 11.84 | $30.60 | 65500 |
| 2024-07-08 | 12.45 | $30.56 | 30600 |
| 2024-07-05 | 13.00 | $30.66 | 36000 |
| 2024-07-03 | 13.61 | $30.40 | 16100 |
| 2024-07-02 | 14.03 | $30.04 | 59430 |
| 2024-07-01 | 13.91 | $30.10 | 74034 |
| 2024-06-28 | 13.95 | $29.59 | 112106 |
| 2024-06-27 | 13.28 | $29.89 | 217945 |
| 2024-06-26 | 12.86 | $29.75 | 48025 |
| 2024-06-25 | 12.42 | $30.17 | 50500 |
| 2024-06-24 | 12.54 | $30.34 | 52300 |
| 2024-06-21 | 12.94 | $30.13 | 41500 |
| 2024-06-20 | 13.09 | $30.13 | 53116 |
| 2024-06-18 | 13.25 | $30.31 | 91800 |
| 2024-06-17 | 13.56 | $30.29 | 40003 |
| 2024-06-14 | 13.63 | $30.14 | 55200 |
| 2024-06-13 | 13.56 | $30.35 | 521600 |
| 2024-06-12 | 13.70 | $30.29 | 267036 |
| 2024-06-11 | 13.85 | $30.51 | 64700 |
| 2024-06-10 | 14.04 | $30.31 | 37700 |
| 2024-06-07 | 14.12 | $30.38 | 44400 |
| 2024-06-06 | 14.27 | $30.77 | 110900 |
| 2024-06-05 | 14.81 | $31.22 | 35417 |
| 2024-06-04 | 15.20 | $31.13 | 400046 |
| 2024-06-03 | 15.77 | $31.18 | 39649 |
| 2024-05-31 | 16.27 | $30.95 | 35439 |
| 2024-05-30 | 16.91 | $31.10 | 35700 |
| 2024-05-29 | 17.68 | $30.88 | 56920 |
| 2024-05-28 | 18.51 | $31.45 | 37202 |
| 2024-05-24 | 18.90 | $31.54 | 27100 |
| 2024-05-23 | 19.09 | $31.50 | 20700 |
| 2024-05-22 | 19.31 | $31.96 | 24300 |
| 2024-05-21 | 18.76 | $32.12 | 40300 |
| 2024-05-20 | 18.18 | $32.08 | 50900 |
| 2024-05-17 | 17.66 | $31.90 | 30400 |
| 2024-05-16 | 17.27 | $31.92 | 30100 |
| 2024-05-15 | 16.92 | $31.77 | 359712 |
| 2024-05-14 | 16.66 | $32.12 | 53300 |
| 2024-05-13 | 15.92 | $32.20 | 26400 |
| 2024-05-10 | 14.89 | $32.09 | 64025 |
| 2024-05-09 | 13.91 | $31.80 | 40200 |
| 2024-05-08 | 13.10 | $31.10 | 42240 |
| 2024-05-07 | 12.62 | $30.45 | 90719 |
| 2024-05-06 | 12.85 | $30.23 | 392700 |
| 2024-05-03 | 13.05 | $30.45 | 48400 |
| 2024-05-02 | 13.40 | $30.23 | 33500 |
| 2024-05-01 | 13.77 | $30.32 | 37500 |
| 2024-04-30 | 14.16 | $30.46 | 70400 |
| 2024-04-29 | 13.25 | $30.12 | 110300 |
| 2024-04-26 | 12.60 | $30.01 | 170800 |
| 2024-04-25 | 11.98 | $29.97 | 81202 |
| 2024-04-24 | 11.52 | $29.70 | 45717 |
| 2024-04-23 | 11.21 | $29.76 | 630909 |
| 2024-04-22 | 10.70 | $29.53 | 248310 |
| 2024-04-19 | 10.57 | $29.19 | 40100 |
| 2024-04-18 | 10.85 | $28.87 | 39720 |
| 2024-04-17 | 11.32 | $28.76 | 62922 |
| 2024-04-16 | 11.89 | $28.60 | 91800 |
| 2024-04-15 | 11.97 | $28.66 | 61600 |
| 2024-04-12 | 12.16 | $28.39 | 262000 |
| 2024-04-11 | 12.08 | $29.45 | 288703 |
| 2024-04-10 | 12.10 | $29.40 | 141900 |
| 2024-04-09 | 12.38 | $29.76 | 120600 |
| 2024-04-08 | 12.66 | $29.49 | 61041 |
| 2024-04-05 | 13.15 | $29.71 | 92622 |
| 2024-04-04 | 13.39 | $30.09 | 33500 |
| 2024-04-03 | 12.94 | $30.12 | 110707 |
| 2024-04-02 | 12.77 | $29.80 | 151247 |
| 2024-04-01 | 13.21 | $29.66 | 72811 |
| 2024-03-28 | 13.68 | $29.93 | 109500 |
| 2024-03-27 | 13.85 | $29.88 | 53522 |
| 2024-03-26 | 14.07 | $29.58 | 191133 |
| 2024-03-25 | 14.50 | $29.47 | 80336 |
| 2024-03-22 | 15.21 | $29.52 | 61100 |
| 2024-03-21 | 15.99 | $29.57 | 24227 |
| 2024-03-20 | 16.80 | $29.50 | 29712 |
| 2024-03-19 | 17.56 | $29.48 | 54800 |
| 2024-03-18 | 18.40 | $29.44 | 57100 |
| 2024-03-15 | 19.36 | $30.04 | 44100 |
| 2024-03-14 | 19.83 | $30.15 | 68100 |
| 2024-03-13 | 20.01 | $30.29 | 39326 |
| 2024-03-12 | 19.93 | $30.40 | 42561 |
| 2024-03-11 | 19.93 | $30.19 | 48934 |
| 2024-03-08 | 19.93 | $30.63 | 236200 |
| 2024-03-07 | 19.29 | $30.54 | 34700 |
| 2024-03-06 | 18.61 | $30.12 | 50400 |
| 2024-03-05 | 18.29 | $29.78 | 74600 |
| 2024-03-04 | 18.31 | $29.79 | 58600 |
| 2024-03-01 | 18.30 | $29.84 | 49337 |
| 2024-02-29 | 18.29 | $29.72 | 95300 |
| 2024-02-28 | 18.40 | $30.09 | 59000 |
| 2024-02-27 | 18.04 | $29.96 | 45311 |
| 2024-02-26 | 17.81 | $29.83 | 39127 |
| 2024-02-23 | 17.77 | $29.89 | 32400 |
| 2024-02-22 | 17.69 | $29.86 | 133200 |
| 2024-02-21 | 17.55 | $29.89 | 74600 |
| 2024-02-20 | 17.50 | $29.96 | 81100 |
| 2024-02-16 | 17.43 | $29.41 | 45800 |
| 2024-02-15 | 17.96 | $28.88 | 80014 |
| 2024-02-14 | 18.79 | $28.52 | 92912 |
| 2024-02-13 | 19.35 | $27.78 | 444146 |
| 2024-02-12 | 18.97 | $28.15 | 460702 |
| 2024-02-09 | 19.23 | $28.33 | 71548 |
| 2024-02-08 | 19.41 | $28.17 | 89300 |
| 2024-02-07 | 19.43 | $27.72 | 55129 |
| 2024-02-06 | 19.00 | $27.99 | 55709 |
| 2024-02-05 | 18.75 | $28.14 | 54325 |
| 2024-02-02 | 18.66 | $28.16 | 40800 |
| 2024-02-01 | 18.61 | $28.13 | 154800 |
| 2024-01-31 | 18.33 | $28.09 | 29101 |
| 2024-01-30 | 18.19 | $28.25 | 42900 |
| 2024-01-29 | 18.16 | $28.44 | 77600 |
| 2024-01-26 | 18.14 | $28.08 | 89000 |
| 2024-01-25 | 17.89 | $27.98 | 93923 |
| 2024-01-24 | 17.54 | $28.15 | 106016 |
| 2024-01-23 | 17.37 | $27.73 | 83911 |
| 2024-01-22 | 16.45 | $27.84 | 73835 |
| 2024-01-19 | 15.61 | $27.77 | 46200 |
| 2024-01-18 | 14.54 | $27.98 | 103300 |
| 2024-01-17 | 13.47 | $28.72 | 182342 |
| 2024-01-16 | 12.99 | $28.75 | 80400 |
| 2024-01-12 | 12.35 | $28.97 | 52005 |
| 2024-01-11 | 12.25 | $29.55 | 23143 |
| 2024-01-10 | 12.75 | $29.38 | 33200 |
| 2024-01-09 | 12.92 | $29.45 | 43823 |
| 2024-01-08 | 13.49 | $29.69 | 35800 |
| 2024-01-05 | 13.93 | $29.64 | 32827 |
| 2024-01-04 | 14.38 | $29.63 | 90420 |
| 2024-01-03 | 14.61 | $29.63 | 389100 |
| 2024-01-02 | 15.05 | $29.04 | 46000 |
| 2023-12-29 | 15.37 | $28.70 | 29700 |
| 2023-12-28 | 15.18 | $28.76 | 50700 |
| 2023-12-27 | 15.11 | $28.82 | 30600 |
| 2023-12-26 | 15.13 | $28.83 | 41631 |
| 2023-12-22 | 15.00 | $28.78 | 38530 |
| 2023-12-21 | 14.96 | $28.86 | 105012 |
| 2023-12-20 | 15.02 | $28.66 | 58200 |
| 2023-12-19 | 15.08 | $28.58 | 63617 |
| 2023-12-18 | 14.83 | $28.59 | 63800 |
| 2023-12-15 | 14.57 | $28.49 | 72900 |
| 2023-12-14 | 14.20 | $28.46 | 46431 |
| 2023-12-13 | 13.86 | $28.57 | 93500 |
| 2023-12-12 | 13.39 | $28.93 | 56000 |
| 2023-12-11 | 13.51 | $29.20 | 68300 |
| 2023-12-08 | 13.89 | $29.33 | 45900 |
| 2023-12-07 | 14.44 | $29.15 | 119200 |
| 2023-12-06 | 14.76 | $28.82 | 938300 |
| 2023-12-05 | 14.88 | $29.23 | 70200 |
| 2023-12-04 | 15.32 | $28.85 | 67200 |
| 2023-12-01 | 15.44 | $28.81 | 44500 |
| 2023-11-30 | 15.41 | $28.96 | 79715 |
| 2023-11-29 | 15.37 | $28.90 | 241400 |
| 2023-11-28 | 15.52 | $29.08 | 155300 |
| 2023-11-27 | 15.68 | $29.16 | 54441 |
| 2023-11-24 | 16.18 | $29.38 | 19533 |
| 2023-11-22 | 16.80 | $29.02 | 38537 |
| 2023-11-21 | 17.11 | $28.90 | 75300 |
| 2023-11-20 | 17.45 | $28.92 | 44600 |
| 2023-11-17 | 17.60 | $28.98 | 54903 |
| 2023-11-16 | 17.78 | $28.98 | 39521 |
| 2023-11-15 | 18.14 | $29.06 | 39900 |
| 2023-11-14 | 18.58 | $29.46 | 84000 |
| 2023-11-13 | 19.08 | $28.88 | 653800 |
| 2023-11-10 | 19.03 | $28.65 | 78244 |
| 2023-11-09 | 18.85 | $28.52 | 47600 |
| 2023-11-08 | 18.65 | $28.32 | 191624 |
| 2023-11-07 | 18.18 | $30.57 | 68500 |
| 2023-11-06 | 18.92 | $30.29 | 109408 |
| 2023-11-03 | 19.77 | $30.37 | 35700 |
| 2023-11-02 | 20.65 | $30.28 | 46400 |
| 2023-11-01 | 21.62 | $30.04 | 44549 |
| 2023-10-31 | 22.28 | $29.63 | 206100 |
| 2023-10-30 | 22.83 | $30.13 | 47248 |
| 2023-10-27 | 23.76 | $29.65 | 54200 |
| 2023-10-26 | 24.51 | $29.49 | 43047 |
| 2023-10-25 | 25.03 | $29.47 | 46300 |
| 2023-10-24 | 25.46 | $29.49 | 99300 |
| 2023-10-23 | 25.88 | $29.22 | 120505 |
| 2023-10-20 | 26.10 | $28.77 | 66308 |
| 2023-10-19 | 25.90 | $29.03 | 59700 |
| 2023-10-18 | 25.82 | $28.97 | 72000 |
| 2023-10-17 | 25.66 | $29.25 | 111900 |
| 2023-10-16 | 25.57 | $29.37 | 61424 |
| 2023-10-13 | 25.56 | $29.02 | 74746 |
| 2023-10-12 | 25.34 | $29.17 | 74400 |
| 2023-10-11 | 25.22 | $30.59 | 87100 |
| 2023-10-10 | 26.03 | $30.34 | 65300 |
| 2023-10-09 | 26.48 | $29.83 | 50000 |
| 2023-10-06 | 26.23 | $29.86 | 90800 |
| 2023-10-05 | 25.97 | $30.31 | 68600 |
| 2023-10-04 | 26.30 | $29.94 | 52200 |
| 2023-10-03 | 26.38 | $29.55 | 59636 |
| 2023-10-02 | 25.77 | $29.50 | 87100 |
| 2023-09-29 | 25.15 | $30.08 | 48203 |
| 2023-09-28 | 24.86 | $30.06 | 217338 |
| 2023-09-27 | 24.15 | $29.84 | 48711 |
| 2023-09-26 | 23.28 | $30.37 | 54732 |
| 2023-09-25 | 22.79 | $30.67 | 39404 |
| 2023-09-22 | 22.38 | $30.97 | 35214 |
| 2023-09-21 | 22.35 | $31.12 | 32200 |
| 2023-09-20 | 22.33 | $31.11 | 79009 |
| 2023-09-19 | 22.43 | $31.23 | 74203 |
| 2023-09-18 | 22.37 | $31.10 | 53544 |
| 2023-09-15 | 22.24 | $30.93 | 105200 |
| 2023-09-14 | 21.84 | $30.65 | 50537 |
| 2023-09-13 | 21.02 | $30.81 | 42427 |
| 2023-09-12 | 20.32 | $31.03 | 83645 |
| 2023-09-11 | 19.75 | $31.04 | 58500 |
| 2023-09-08 | 19.06 | $30.87 | 51300 |
| 2023-09-07 | 18.27 | $30.86 | 69932 |
| 2023-09-06 | 17.43 | $30.73 | 52036 |
| 2023-09-05 | 16.34 | $30.52 | 41541 |
| 2023-09-01 | 15.17 | $32.68 | 25000 |
| 2023-08-31 | 15.55 | $32.68 | 28300 |
| 2023-08-30 | 15.62 | $32.89 | 19900 |
| 2023-08-29 | 15.91 | $33.06 | 47031 |
| 2023-08-28 | 16.23 | $32.81 | 41825 |
| 2023-08-25 | 16.24 | $32.45 | 84400 |
| 2023-08-24 | 16.07 | $32.22 | 37431 |
| 2023-08-23 | 15.50 | $32.30 | 37333 |
| 2023-08-22 | 14.91 | $32.75 | 24115 |
| 2023-08-21 | 14.73 | $33.34 | 37700 |
| 2023-08-18 | 14.97 | $33.17 | 80200 |
| 2023-08-17 | 15.04 | $32.93 | 40741 |
| 2023-08-16 | 15.12 | $32.90 | 80200 |
| 2023-08-15 | 15.03 | $33.32 | 32338 |
| 2023-08-14 | 15.26 | $33.38 | 23344 |
| 2023-08-11 | 15.55 | $33.58 | 17800 |
| 2023-08-10 | 16.00 | $34.35 | 87227 |
| 2023-08-09 | 16.39 | $34.19 | 25047 |
| 2023-08-08 | 16.90 | $34.40 | 140113 |
| 2023-08-07 | 17.35 | $34.18 | 30600 |
| 2023-08-04 | 18.10 | $33.65 | 31246 |
| 2023-08-03 | 18.88 | $33.53 | 29800 |
| 2023-08-02 | 19.40 | $34.12 | 42600 |
| 2023-08-01 | 20.08 | $34.54 | 48200 |
| 2023-07-31 | 20.34 | $34.45 | 25114 |
| 2023-07-28 | 20.61 | $34.97 | 27206 |
| 2023-07-27 | 20.26 | $34.65 | 24200 |
| 2023-07-26 | 20.04 | $34.82 | 29806 |
| 2023-07-25 | 19.89 | $34.53 | 26333 |
| 2023-07-24 | 19.90 | $34.66 | 54419 |
| 2023-07-21 | 19.69 | $34.85 | 229023 |
| 2023-07-20 | 19.25 | $34.92 | 29900 |
| 2023-07-19 | 18.78 | $34.44 | 20843 |
| 2023-07-18 | 18.64 | $34.44 | 43900 |
| 2023-07-17 | 18.66 | $34.65 | 129838 |
| 2023-07-14 | 18.52 | $34.38 | 63800 |
| 2023-07-13 | 18.45 | $34.07 | 30025 |
| 2023-07-12 | 18.81 | $33.98 | 21332 |
| 2023-07-11 | 19.22 | $33.83 | 43424 |
| 2023-07-10 | 19.87 | $34.20 | 702900 |
| 2023-07-07 | 19.68 | $34.17 | 28245 |
| 2023-07-06 | 19.68 | $34.18 | 43100 |
| 2023-07-05 | 19.50 | $34.16 | 55100 |
| 2023-07-03 | 19.16 | $34.45 | 29536 |
| 2023-06-30 | 18.36 | $34.04 | 69500 |
| 2023-06-29 | 17.74 | $33.60 | 44000 |
| 2023-06-28 | 17.53 | $33.81 | 249413 |
| 2023-06-27 | 17.10 | $33.63 | 39400 |
| 2023-06-26 | 16.86 | $32.97 | 28311 |
| 2023-06-23 | 17.20 | $32.82 | 27800 |
| 2023-06-22 | 17.67 | $32.60 | 33200 |
| 2023-06-21 | 18.48 | $32.65 | 33300 |
| 2023-06-20 | 19.34 | $32.61 | 110906 |
| 2023-06-16 | 20.14 | $32.82 | 44100 |
| 2023-06-15 | 20.97 | $32.31 | 50509 |
| 2023-06-14 | 21.85 | $32.09 | 26100 |
| 2023-06-13 | 22.46 | $31.82 | 56939 |
| 2023-06-12 | 22.73 | $31.39 | 99300 |
| 2023-06-09 | 22.48 | $31.23 | 89933 |
| 2023-06-08 | 21.93 | $31.69 | 83500 |
| 2023-06-07 | 21.65 | $31.40 | 52018 |
| 2023-06-06 | 21.35 | $31.55 | 58200 |
| 2023-06-05 | 20.67 | $31.59 | 76600 |
| 2023-06-02 | 20.02 | $31.43 | 60200 |
| 2023-06-01 | 19.10 | $31.61 | 176014 |
| 2023-05-31 | 18.21 | $31.68 | 87900 |
| 2023-05-30 | 17.27 | $32.02 | 47300 |
| 2023-05-26 | 16.61 | $32.61 | 38000 |
| 2023-05-25 | 16.27 | $32.50 | 48000 |
| 2023-05-24 | 15.87 | $32.90 | 47800 |
| 2023-05-23 | 15.92 | $32.94 | 119000 |
| 2023-05-22 | 16.06 | $33.11 | 38500 |
| 2023-05-19 | 16.33 | $33.23 | 32608 |
| 2023-05-18 | 16.72 | $33.23 | 22600 |
| 2023-05-17 | 16.95 | $33.55 | 222400 |
| 2023-05-16 | 17.51 | $33.76 | 17300 |
| 2023-05-15 | 18.37 | $33.73 | 50400 |
| 2023-05-12 | 19.28 | $33.68 | 721800 |
| 2023-05-11 | 20.07 | $33.88 | 611100 |
| 2023-05-10 | 20.89 | $34.11 | 42600 |
| 2023-05-09 | 21.85 | $34.85 | 30400 |
| 2023-05-08 | 22.20 | $34.42 | 31000 |
| 2023-05-05 | 22.78 | $34.56 | 56300 |
| 2023-05-04 | 23.45 | $34.23 | 46242 |
| 2023-05-03 | 24.35 | $34.66 | 20120 |
| 2023-05-02 | 24.79 | $34.62 | 42224 |
| 2023-05-01 | 25.37 | $34.39 | 49843 |
| 2023-04-28 | 26.15 | $34.40 | 68800 |
| 2023-04-27 | 26.46 | $34.70 | 45800 |
| 2023-04-26 | 26.48 | $34.56 | 68749 |
| 2023-04-25 | 26.51 | $34.61 | 37200 |
| 2023-04-24 | 26.61 | $34.89 | 37635 |
| 2023-04-21 | 26.57 | $34.55 | 28400 |
| 2023-04-20 | 26.68 | $34.27 | 70000 |
| 2023-04-19 | 26.97 | $34.15 | 179500 |
| 2023-04-18 | 27.28 | $33.92 | 134700 |
| 2023-04-17 | 27.93 | $34.02 | 74700 |
| 2023-04-14 | 28.37 | $33.59 | 80000 |
| 2023-04-13 | 29.01 | $34.58 | 63137 |
| 2023-04-12 | 29.04 | $35.27 | 71436 |
| 2023-04-11 | 28.00 | $35.05 | 163500 |
| 2023-04-10 | 27.03 | $34.64 | 27537 |
| 2023-04-06 | 26.00 | $34.95 | 55737 |
| 2023-04-05 | 25.08 | $34.72 | 50809 |
| 2023-04-04 | 24.13 | $34.90 | 80800 |
| 2023-04-03 | 22.96 | $34.45 | 31100 |
| 2023-03-31 | 22.03 | $34.14 | 38000 |
| 2023-03-30 | 21.06 | $33.77 | 42700 |
| 2023-03-29 | 20.38 | $33.46 | 35545 |
| 2023-03-28 | 19.83 | $33.16 | 16700 |
| 2023-03-27 | 19.47 | $33.04 | 53808 |
| 2023-03-24 | 19.11 | $32.69 | 36800 |
| 2023-03-23 | 19.02 | $33.00 | 20949 |
| 2023-03-22 | 18.50 | $33.30 | 50000 |
| 2023-03-21 | 17.82 | $33.04 | 141700 |
| 2023-03-20 | 17.33 | $32.73 | 23100 |
| 2023-03-17 | 17.06 | $32.04 | 35300 |
| 2023-03-16 | 17.26 | $32.27 | 47000 |
| 2023-03-15 | 17.36 | $31.81 | 81311 |
| 2023-03-14 | 17.82 | $32.20 | 146300 |
| 2023-03-13 | 17.54 | $32.03 | 52300 |
| 2023-03-10 | 17.23 | $32.04 | 45400 |
| 2023-03-09 | 16.90 | $31.76 | 23427 |
| 2023-03-08 | 16.76 | $31.59 | 46600 |
| 2023-03-07 | 16.83 | $31.58 | 45814 |
| 2023-03-06 | 16.84 | $31.97 | 51925 |
| 2023-03-03 | 16.57 | $32.05 | 28220 |
| 2023-03-02 | 16.28 | $31.69 | 89928 |
| 2023-03-01 | 16.18 | $31.36 | 86724 |
| 2023-02-28 | 16.19 | $31.76 | 31533 |
| 2023-02-27 | 15.81 | $32.15 | 33100 |
| 2023-02-24 | 15.05 | $31.58 | 29540 |
| 2023-02-23 | 14.59 | $31.95 | 21738 |
| 2023-02-22 | 13.62 | $32.17 | 26500 |
| 2023-02-21 | 12.27 | $31.96 | 34748 |
| 2023-02-17 | 10.97 | $31.82 | 47800 |
| 2023-02-16 | 9.74 | $31.12 | 48231 |
| 2023-02-15 | 8.79 | $31.72 | 46600 |
| 2023-02-14 | 7.53 | $29.55 | 36131 |
| 2023-02-13 | 7.68 | $29.55 | 34125 |
| 2023-02-10 | 8.07 | $29.46 | 187000 |
| 2023-02-09 | 8.37 | $29.49 | 32600 |
| 2023-02-08 | 8.79 | $29.28 | 33333 |
| 2023-02-07 | 8.87 | $29.33 | 60400 |
| 2023-02-06 | 8.80 | $29.62 | 123516 |
| 2023-02-03 | 9.26 | $29.42 | 33240 |
| 2023-02-02 | 9.75 | $29.73 | 21923 |
| 2023-02-01 | 9.97 | $29.92 | 56004 |
| 2023-01-31 | 10.21 | $29.77 | 33914 |
| 2023-01-30 | 10.68 | $29.25 | 34834 |
| 2023-01-27 | 10.85 | $29.16 | 24535 |
| 2023-01-26 | 10.84 | $29.15 | 34100 |
| 2023-01-25 | 10.98 | $29.49 | 102000 |
| 2023-01-24 | 11.29 | $29.45 | 266221 |
| 2023-01-23 | 11.81 | $30.28 | 31936 |
| 2023-01-20 | 11.69 | $30.27 | 29908 |
| 2023-01-19 | 11.62 | $30.11 | 30900 |
| 2023-01-18 | 11.67 | $29.96 | 101315 |
| 2023-01-17 | 11.59 | $30.74 | 37900 |
| 2023-01-13 | 10.73 | $30.22 | 245802 |
| 2023-01-12 | 10.25 | $30.25 | 35200 |
| 2023-01-11 | 9.75 | $29.94 | 30700 |
| 2023-01-10 | 9.43 | $29.35 | 123600 |
| 2023-01-09 | 9.63 | $29.60 | 33600 |
| 2023-01-06 | 9.63 | $29.05 | 186340 |
| 2023-01-05 | 9.97 | $28.75 | 60800 |
| 2023-01-04 | 10.19 | $29.24 | 88437 |
| 2023-01-03 | 10.54 | $28.86 | 38300 |
| 2022-12-30 | 10.79 | $28.70 | 49900 |
| 2022-12-29 | 10.96 | $29.09 | 34835 |
| 2022-12-28 | 11.51 | $28.91 | 34600 |
| 2022-12-27 | 12.11 | $29.34 | 83700 |
| 2022-12-23 | 12.21 | $29.46 | 49200 |
| 2022-12-22 | 12.28 | $29.44 | 35000 |
| 2022-12-21 | 12.34 | $29.38 | 59904 |
| 2022-12-20 | 12.58 | $29.15 | 80300 |
| 2022-12-19 | 12.84 | $28.82 | 34347 |
| 2022-12-16 | 13.43 | $28.75 | 29014 |
| 2022-12-15 | 13.96 | $29.07 | 32400 |
| 2022-12-14 | 14.57 | $29.39 | 85208 |
| 2022-12-13 | 14.89 | $29.76 | 69237 |
| 2022-12-12 | 14.74 | $29.68 | 24600 |
| 2022-12-09 | 14.83 | $29.95 | 250400 |
| 2022-12-08 | 14.54 | $29.91 | 83021 |
| 2022-12-07 | 14.35 | $29.73 | 73800 |
| 2022-12-06 | 14.21 | $29.55 | 27100 |
| 2022-12-05 | 14.18 | $29.25 | 66636 |
| 2022-12-02 | 14.34 | $29.60 | 66413 |
| 2022-12-01 | 14.30 | $29.60 | 238310 |
| 2022-11-30 | 14.27 | $29.05 | 147500 |
| 2022-11-29 | 14.62 | $28.94 | 191900 |
| 2022-11-28 | 14.72 | $28.88 | 46934 |
| 2022-11-25 | 14.76 | $29.17 | 41606 |
| 2022-11-23 | 14.54 | $28.91 | 190300 |
| 2022-11-22 | 14.44 | $28.75 | 23100 |
| 2022-11-21 | 14.59 | $28.51 | 37215 |
| 2022-11-18 | 14.86 | $28.43 | 40500 |
| 2022-11-17 | 15.17 | $28.48 | 26100 |
| 2022-11-16 | 15.55 | $28.76 | 273902 |
| 2022-11-15 | 15.59 | $28.38 | 119347 |
| 2022-11-14 | 15.66 | $28.48 | 152000 |
| 2022-11-11 | 15.36 | $28.30 | 164900 |
| 2022-11-10 | 15.42 | $29.00 | 65237 |
| 2022-11-09 | 15.10 | $29.06 | 88700 |
| 2022-11-08 | 14.13 | $28.81 | 129000 |
| 2022-11-07 | 13.38 | $28.42 | 250030 |
| 2022-11-04 | 12.95 | $28.05 | 148712 |
| 2022-11-03 | 12.76 | $27.43 | 61700 |
| 2022-11-02 | 13.05 | $27.51 | 55500 |
| 2022-11-01 | 13.24 | $27.99 | 117100 |
| 2022-10-31 | 13.15 | $27.91 | 119500 |
| 2022-10-28 | 12.89 | $28.02 | 52715 |
| 2022-10-27 | 12.68 | $27.91 | 110200 |
| 2022-10-26 | 12.32 | $28.10 | 162241 |
| 2022-10-25 | 11.93 | $27.96 | 228700 |
| 2022-10-24 | 11.69 | $27.49 | 213227 |
| 2022-10-21 | 11.69 | $27.05 | 89400 |
| 2022-10-20 | 12.19 | $26.62 | 39439 |
| 2022-10-19 | 12.82 | $26.93 | 74000 |
| 2022-10-18 | 13.20 | $27.14 | 138619 |
| 2022-10-17 | 13.39 | $26.91 | 69322 |
| 2022-10-14 | 13.79 | $26.64 | 132000 |
| 2022-10-13 | 14.21 | $26.75 | 97800 |
| 2022-10-12 | 14.70 | $26.01 | 119422 |
| 2022-10-11 | 15.18 | $26.11 | 180000 |
| 2022-10-10 | 15.68 | $25.56 | 262631 |
| 2022-10-07 | 15.71 | $24.88 | 103200 |
| 2022-10-06 | 15.09 | $24.98 | 111600 |
| 2022-10-05 | 14.55 | $25.61 | 76400 |
| 2022-10-04 | 14.27 | $26.24 | 193100 |
| 2022-10-03 | 14.34 | $25.57 | 86200 |
| 2022-09-30 | 13.74 | $25.44 | 305602 |
| 2022-09-29 | 13.17 | $25.57 | 155207 |
| 2022-09-28 | 12.43 | $26.27 | 91800 |
| 2022-09-27 | 11.90 | $25.86 | 271427 |
| 2022-09-26 | 11.24 | $25.63 | 307400 |
| 2022-09-23 | 10.15 | $26.00 | 100100 |
| 2022-09-22 | 9.19 | $26.89 | 46800 |
| 2022-09-21 | 8.79 | $26.52 | 54600 |
| 2022-09-20 | 8.38 | $27.15 | 85014 |
| 2022-09-19 | 8.32 | $27.73 | 60324 |
| 2022-09-16 | 8.62 | $27.69 | 63407 |
| 2022-09-15 | 8.95 | $27.59 | 64527 |
| 2022-09-14 | 9.39 | $27.94 | 260818 |
| 2022-09-13 | 9.70 | $28.54 | 323422 |
| 2022-09-12 | 9.39 | $28.78 | 159603 |
| 2022-09-09 | 8.87 | $28.29 | 1.2M |
| 2022-09-08 | 8.83 | $27.47 | 118809 |
| 2022-09-07 | 9.15 | $27.43 | 166140 |
| 2022-09-06 | 9.42 | $27.00 | 108521 |
| 2022-09-02 | 9.38 | $27.19 | 57900 |
| 2022-09-01 | 9.61 | $27.34 | 107800 |
| 2022-08-31 | 9.65 | $27.58 | 170645 |
| 2022-08-30 | 10.02 | $27.36 | 79400 |
| 2022-08-29 | 10.19 | $27.53 | 76035 |
| 2022-08-26 | 10.47 | $27.42 | 108900 |
| 2022-08-25 | 10.77 | $27.99 | 187600 |
| 2022-08-24 | 11.31 | $27.95 | 57519 |
| 2022-08-23 | 11.82 | $28.06 | 120900 |
| 2022-08-22 | 12.19 | $28.17 | 67900 |
| 2022-08-19 | 12.51 | $28.44 | 19204 |
| 2022-08-18 | 12.67 | $28.37 | 27328 |
| 2022-08-17 | 12.81 | $28.67 | 42426 |
| 2022-08-16 | 12.81 | $28.32 | 121425 |
| 2022-08-15 | 13.05 | $28.15 | 51132 |
| 2022-08-12 | 13.43 | $27.88 | 63100 |
| 2022-08-11 | 13.91 | $28.66 | 36400 |
| 2022-08-10 | 13.80 | $29.08 | 74737 |
| 2022-08-09 | 13.36 | $26.85 | 71647 |
| 2022-08-08 | 13.50 | $26.93 | 124111 |
| 2022-08-05 | 13.91 | $27.01 | 38900 |
| 2022-08-04 | 14.27 | $27.26 | 39700 |
| 2022-08-03 | 14.82 | $27.33 | 83900 |
| 2022-08-02 | 15.58 | $27.60 | 70000 |
| 2022-08-01 | 16.05 | $27.71 | 61500 |
| 2022-07-29 | 16.45 | $27.58 | 37000 |
| 2022-07-28 | 17.18 | $27.24 | 67440 |
| 2022-07-27 | 17.92 | $27.04 | 121300 |
| 2022-07-26 | 18.52 | $26.79 | 95513 |
| 2022-07-25 | 18.98 | $27.33 | 129400 |
| 2022-07-22 | 19.90 | $26.99 | 56800 |
| 2022-07-21 | 20.65 | $26.99 | 63500 |
| 2022-07-20 | 21.33 | $26.63 | 120408 |
| 2022-07-19 | 22.03 | $26.92 | 107800 |
| 2022-07-18 | 22.95 | $26.40 | 106142 |
| 2022-07-15 | 23.61 | $26.25 | 114331 |
| 2022-07-14 | 24.04 | $25.80 | 76418 |
| 2022-07-13 | 24.08 | $26.21 | 90300 |
| 2022-07-12 | 24.58 | $26.51 | 91200 |
| 2022-07-11 | 25.39 | $26.41 | 325100 |
| 2022-07-08 | 26.20 | $26.93 | 556700 |
| 2022-07-07 | 27.31 | $26.41 | 559646 |
| 2022-07-06 | 27.89 | $26.46 | 172909 |
| 2022-07-05 | 28.51 | $26.00 | 169300 |
| 2022-07-01 | 28.53 | $26.34 | 52200 |
| 2022-06-30 | 28.80 | $26.14 | 75700 |
| 2022-06-29 | 28.87 | $26.14 | 105334 |
| 2022-06-28 | 29.15 | $26.41 | 126900 |
| 2022-06-27 | 29.71 | $26.46 | 87908 |
| 2022-06-24 | 30.16 | $26.39 | 73300 |
| 2022-06-23 | 30.32 | $25.53 | 173800 |
| 2022-06-22 | 29.77 | $25.87 | 149227 |
| 2022-06-21 | 29.43 | $26.50 | 560200 |
| 2022-06-17 | 29.43 | $26.40 | 352311 |
| 2022-06-16 | 29.44 | $26.80 | 338900 |
| 2022-06-15 | 29.54 | $26.62 | 95342 |
| 2022-06-14 | 29.43 | $26.26 | 165800 |
| 2022-06-13 | 28.97 | $26.50 | 125700 |
| 2022-06-10 | 28.63 | $26.81 | 240924 |
| 2022-06-09 | 28.26 | $26.80 | 101316 |
| 2022-06-08 | 28.10 | $27.39 | 81400 |
| 2022-06-07 | 28.25 | $27.59 | 147300 |
| 2022-06-06 | 28.40 | $27.75 | 51400 |
| 2022-06-03 | 28.79 | $27.60 | 95100 |
| 2022-06-02 | 28.88 | $27.69 | 124900 |
| 2022-06-01 | 28.98 | $27.19 | 169900 |
| 2022-05-31 | 29.07 | $27.69 | 125809 |
| 2022-05-27 | 29.26 | $27.71 | 182734 |
| 2022-05-26 | 29.63 | $27.37 | 110204 |
| 2022-05-25 | 29.66 | $27.08 | 109500 |
| 2022-05-24 | 29.49 | $26.96 | 174300 |
| 2022-05-23 | 29.10 | $26.99 | 144304 |
| 2022-05-20 | 28.70 | $26.50 | 318718 |
| 2022-05-19 | 27.75 | $26.51 | 64027 |
| 2022-05-18 | 26.84 | $27.21 | 65526 |
| 2022-05-17 | 26.19 | $28.04 | 84600 |
| 2022-05-16 | 25.70 | $28.50 | 77900 |
| 2022-05-13 | 25.44 | $27.92 | 86321 |
| 2022-05-12 | 24.72 | $27.92 | 145400 |
| 2022-05-11 | 23.98 | $27.37 | 166133 |
| 2022-05-10 | 22.84 | $29.29 | 94700 |
| 2022-05-09 | 22.51 | $29.09 | 84300 |
| 2022-05-06 | 22.06 | $28.91 | 104900 |
| 2022-05-05 | 21.27 | $29.28 | 80400 |
| 2022-05-04 | 20.65 | $29.86 | 174900 |
| 2022-05-03 | 20.10 | $29.91 | 149800 |
| 2022-05-02 | 19.78 | $29.55 | 227700 |
| 2022-04-29 | 19.08 | $29.40 | 79543 |
| 2022-04-28 | 18.37 | $29.77 | 73903 |
| 2022-04-27 | 17.73 | $30.00 | 54700 |
| 2022-04-26 | 17.15 | $30.09 | 57725 |
| 2022-04-25 | 16.66 | $30.32 | 150400 |
| 2022-04-22 | 16.18 | $30.14 | 42500 |
| 2022-04-21 | 15.71 | $30.37 | 41000 |
| 2022-04-20 | 15.27 | $30.61 | 52917 |
| 2022-04-19 | 14.96 | $30.79 | 94700 |
| 2022-04-18 | 14.58 | $30.32 | 45715 |
| 2022-04-14 | 14.05 | $30.61 | 69900 |
| 2022-04-13 | 13.83 | $31.22 | 91312 |
| 2022-04-12 | 13.89 | $32.17 | 126800 |
| 2022-04-11 | 14.62 | $33.35 | 58512 |
| 2022-04-08 | 14.38 | $33.20 | 22025 |
| 2022-04-07 | 14.27 | $32.86 | 24100 |
| 2022-04-06 | 14.41 | $32.37 | 98441 |
| 2022-04-05 | 14.91 | $31.68 | 47300 |
| 2022-04-04 | 15.59 | $31.97 | 40000 |
| 2022-04-01 | 16.27 | $32.08 | 41448 |
| 2022-03-31 | 16.99 | $32.21 | 23100 |
| 2022-03-30 | 17.54 | $32.46 | 151413 |
| 2022-03-29 | 18.10 | $32.09 | 77900 |
| 2022-03-28 | 18.68 | $31.65 | 46235 |
| 2022-03-25 | 19.49 | $31.49 | 39501 |
| 2022-03-24 | 20.23 | $31.48 | 141600 |
| 2022-03-23 | 21.01 | $30.99 | 46115 |
| 2022-03-22 | 21.38 | $31.06 | 182300 |
| 2022-03-21 | 21.95 | $31.00 | 42608 |
| 2022-03-18 | 22.57 | $31.24 | 44605 |
| 2022-03-17 | 23.22 | $31.99 | 36308 |
| 2022-03-16 | 24.18 | $31.84 | 78900 |
| 2022-03-15 | 25.18 | $31.44 | 102716 |
| 2022-03-14 | 26.02 | $30.59 | 68900 |
| 2022-03-11 | 26.32 | $29.80 | 47300 |
| 2022-03-10 | 26.33 | $30.31 | 80824 |
| 2022-03-09 | 26.53 | $30.98 | 85037 |
| 2022-03-08 | 26.94 | $29.35 | 129000 |
| 2022-03-07 | 26.46 | $29.91 | 90500 |
| 2022-03-04 | 26.34 | $30.02 | 68000 |
| 2022-03-03 | 25.95 | $30.04 | 134600 |
| 2022-03-02 | 25.69 | $29.93 | 114107 |
| 2022-03-01 | 25.30 | $30.02 | 506000 |
| 2022-02-28 | 24.97 | $30.69 | 121346 |
| 2022-02-25 | 24.85 | $30.35 | 76213 |
| 2022-02-24 | 24.34 | $29.62 | 103843 |
| 2022-02-23 | 23.19 | $29.79 | 92234 |
| 2022-02-22 | 22.24 | $29.82 | 77038 |
| 2022-02-18 | 21.06 | $30.67 | 44600 |
| 2022-02-17 | 20.10 | $30.37 | 44538 |
| 2022-02-16 | 18.91 | $30.72 | 67500 |
| 2022-02-15 | 17.80 | $33.00 | 47100 |
| 2022-02-14 | 17.77 | $32.41 | 38400 |
| 2022-02-11 | 17.35 | $32.95 | 28100 |
| 2022-02-10 | 17.39 | $33.26 | 25200 |
| 2022-02-09 | 17.70 | $33.47 | 77200 |
| 2022-02-08 | 18.19 | $33.15 | 56035 |
| 2022-02-07 | 18.19 | $32.76 | 45402 |
| 2022-02-04 | 17.87 | $32.84 | 37200 |
| 2022-02-03 | 17.53 | $33.04 | 35716 |
| 2022-02-02 | 17.52 | $33.17 | 133232 |
| 2022-02-01 | 17.51 | $32.56 | 85400 |
| 2022-01-31 | 16.84 | $32.56 | 86216 |
| 2022-01-28 | 16.07 | $32.31 | 70000 |
| 2022-01-27 | 14.96 | $31.81 | 61000 |
| 2022-01-26 | 13.55 | $31.67 | 90500 |
| 2022-01-25 | 12.05 | $32.38 | 109522 |
| 2022-01-24 | 10.76 | $32.46 | 43100 |
| 2022-01-21 | 9.35 | $32.84 | 68000 |
| 2022-01-20 | 8.36 | $33.43 | 43400 |
| 2022-01-19 | 7.71 | $33.90 | 145800 |
| 2022-01-18 | 7.38 | $34.31 | 41301 |
| 2022-01-14 | 7.29 | $34.73 | 16800 |
| 2022-01-13 | 7.53 | $35.28 | 17418 |
| 2022-01-12 | 7.38 | $35.52 | 29114 |
| 2022-01-11 | 7.06 | $35.42 | 31506 |
| 2022-01-10 | 6.82 | $34.68 | 25800 |
| 2022-01-07 | 7.16 | $34.75 | 24000 |
| 2022-01-06 | 7.48 | $34.61 | 25443 |
| 2022-01-05 | 7.82 | $34.69 | 36100 |
| 2022-01-04 | 8.16 | $34.47 | 21449 |
| 2022-01-03 | 8.22 | $34.61 | 29341 |
| 2021-12-31 | 8.39 | $34.40 | 17000 |
| 2021-12-30 | 8.05 | $34.53 | 19228 |
| 2021-12-29 | 8.24 | $34.64 | 18914 |
| 2021-12-28 | 8.43 | $34.32 | 39936 |
| 2021-12-27 | 8.70 | $34.09 | 15900 |
| 2021-12-23 | 8.82 | $34.09 | 30700 |
| 2021-12-22 | 9.03 | $33.90 | 153100 |
| 2021-12-21 | 9.21 | $34.13 | 79924 |
| 2021-12-20 | 9.67 | $34.25 | 22424 |
| 2021-12-17 | 10.15 | $33.73 | 53800 |
| 2021-12-16 | 10.39 | $33.88 | 88109 |
| 2021-12-15 | 10.73 | $33.96 | 29900 |
| 2021-12-14 | 11.04 | $33.99 | 180002 |
| 2021-12-13 | 11.59 | $34.51 | 19800 |
| 2021-12-10 | 11.80 | $34.38 | 26732 |
| 2021-12-09 | 12.05 | $34.02 | 16900 |
| 2021-12-08 | 12.56 | $34.07 | 96829 |
| 2021-12-07 | 13.07 | $34.25 | 50237 |
| 2021-12-06 | 13.46 | $33.79 | 47300 |
| 2021-12-03 | 14.16 | $33.60 | 23610 |
| 2021-12-02 | 14.71 | $33.94 | 49500 |
| 2021-12-01 | 15.38 | $33.35 | 46301 |
| 2021-11-30 | 16.08 | $33.72 | 65800 |
| 2021-11-29 | 16.89 | $34.21 | 42234 |
| 2021-11-26 | 17.31 | $34.27 | 10037 |
| 2021-11-24 | 17.65 | $34.28 | 42300 |
| 2021-11-23 | 18.05 | $34.78 | 24400 |
| 2021-11-22 | 17.97 | $34.60 | 32100 |
| 2021-11-19 | 17.88 | $34.03 | 28910 |
| 2021-11-18 | 18.00 | $34.25 | 22618 |
| 2021-11-17 | 18.26 | $33.66 | 79400 |
| 2021-11-16 | 18.67 | $33.82 | 33800 |
| 2021-11-15 | 18.98 | $35.09 | 41442 |
| 2021-11-12 | 18.43 | $34.07 | 33700 |
| 2021-11-11 | 18.55 | $33.36 | 54109 |
| 2021-11-10 | 19.13 | $34.00 | 37200 |
| 2021-11-09 | 19.07 | $32.98 | 40900 |
| 2021-11-08 | 19.92 | $32.68 | 23800 |
| 2021-11-05 | 20.97 | $33.12 | 32905 |
| 2021-11-04 | 21.64 | $33.50 | 21800 |
| 2021-11-03 | 21.94 | $33.77 | 20700 |
| 2021-11-02 | 22.25 | $33.02 | 70500 |
| 2021-11-01 | 23.20 | $33.17 | 36500 |
| 2021-10-29 | 24.20 | $32.55 | 69000 |
| 2021-10-28 | 25.20 | $32.84 | 17900 |
| 2021-10-27 | 26.22 | $32.84 | 36709 |
| 2021-10-26 | 27.20 | $32.89 | 120000 |
| 2021-10-25 | 28.26 | $32.96 | 70016 |
| 2021-10-22 | 29.37 | $32.63 | 24529 |
| 2021-10-21 | 30.75 | $32.60 | 47940 |
| 2021-10-20 | 32.33 | $32.30 | 39300 |
| 2021-10-19 | 33.84 | $32.07 | 20417 |
| 2021-10-18 | 35.20 | $32.25 | 29621 |
| 2021-10-15 | 36.71 | $32.45 | 30900 |
| 2021-10-14 | 38.56 | $32.32 | 39718 |
| 2021-10-13 | 40.41 | $32.04 | 92500 |
| 2021-10-12 | 42.21 | $32.61 | 29848 |
| 2021-10-11 | 44.30 | $33.34 | 26800 |
| 2021-10-08 | 45.66 | $33.62 | 23622 |
| 2021-10-07 | 46.77 | $33.77 | 39100 |
| 2021-10-06 | 47.84 | $33.55 | 39440 |
| 2021-10-05 | 49.09 | $34.09 | 41700 |
| 2021-10-04 | 49.76 | $33.55 | 32200 |
| 2021-10-01 | 50.76 | $33.30 | 34600 |
| 2021-09-30 | 52.07 | $33.26 | 37200 |
| 2021-09-29 | 53.37 | $33.65 | 260831 |
| 2021-09-28 | 54.24 | $33.35 | 27836 |
| 2021-09-27 | 55.39 | $33.47 | 22400 |
| 2021-09-24 | 56.27 | $33.79 | 25101 |
| 2021-09-23 | 56.96 | $33.82 | 22804 |
| 2021-09-22 | 57.59 | $33.54 | 79431 |
| 2021-09-21 | 58.30 | $33.46 | 33000 |
| 2021-09-20 | 59.12 | $33.00 | 16000 |
| 2021-09-17 | 60.26 | $33.23 | 23314 |
| 2021-09-16 | 60.98 | $33.38 | 15934 |
| 2021-09-15 | 61.74 | $33.52 | 30200 |
| 2021-09-14 | 62.31 | $33.15 | 37400 |
| 2021-09-13 | 63.01 | $33.10 | 26427 |
| 2021-09-10 | 63.85 | $32.92 | 42000 |
| 2021-09-09 | 64.73 | $33.40 | 46723 |
| 2021-09-08 | 65.11 | $33.65 | 29300 |
| 2021-09-07 | 65.48 | $33.37 | 11700 |
| 2021-09-03 | 65.93 | $33.66 | 16303 |
| 2021-09-02 | 66.35 | $33.75 | 32600 |
| 2021-09-01 | 66.57 | $33.63 | 54900 |
| 2021-08-31 | 66.81 | $33.87 | 185201 |
| 2021-08-30 | 66.85 | $34.02 | 22743 |
| 2021-08-27 | 66.67 | $33.88 | 98516 |
| 2021-08-26 | 66.51 | $33.76 | 191335 |
| 2021-08-25 | 66.36 | $33.89 | 77704 |
| 2021-08-24 | 66.21 | $33.87 | 92000 |
| 2021-08-23 | 65.65 | $34.10 | 30000 |
| 2021-08-20 | 64.96 | $33.90 | 23734 |
| 2021-08-19 | 64.26 | $33.49 | 27607 |
| 2021-08-18 | 63.55 | $33.18 | 41230 |
| 2021-08-17 | 62.84 | $33.13 | 38427 |
| 2021-08-16 | 62.11 | $32.82 | 375324 |
| 2021-08-13 | 61.37 | $32.77 | 16600 |
| 2021-08-12 | 60.60 | $33.09 | 32800 |
| 2021-08-11 | 59.37 | $32.64 | 20026 |
| 2021-08-10 | 58.10 | $31.53 | 55938 |
| 2021-08-09 | 56.85 | $31.42 | 43100 |
| 2021-08-06 | 55.54 | $31.11 | 40800 |
| 2021-08-05 | 54.18 | $31.20 | 15400 |
| 2021-08-04 | 52.67 | $31.24 | 50000 |
| 2021-08-03 | 51.05 | $31.59 | 33200 |
| 2021-08-02 | 49.34 | $31.11 | 137524 |
| 2021-07-30 | 47.58 | $31.10 | 31607 |
| 2021-07-29 | 45.73 | $30.93 | 29834 |
| 2021-07-28 | 43.78 | $30.45 | 29400 |
| 2021-07-27 | 41.76 | $30.45 | 17327 |
| 2021-07-26 | 39.62 | $30.57 | 24800 |
| 2021-07-23 | 37.28 | $30.42 | 40700 |
| 2021-07-22 | 34.82 | $30.11 | 106426 |
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