Is Pacer Lunt Large Cap Alternator ETF (ALTL) a Buy, Sell, or Hold?
Enter your email address below for free access to our Pacer Lunt Large Cap Alternator ETF (ALTL) research center and poll results.
AMEX : ALTL
Pacer Lunt Large Cap Alternator ETF — Technical Indicators
$47.23 USD
-$0.41 (-0.86%)
- Volume
- 237
- Average Volume
- 6.72K
- Market Capitalization
- $106.98M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $51.77
- Year Low
- $38.29
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
2
Indicators
Bearish
6
Indicators
Neutral
0
Indicators
2 Bullish / 6 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
48.61
2026-07-23
Close Price
$47.15
Vol: 737
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
32.00
Average
39.48
Maximum
49.72
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 48.61 | $47.15 | 737 |
| 2026-07-22 | 48.74 | $47.64 | 2917 |
| 2026-07-21 | 48.84 | $47.77 | 2400 |
| 2026-07-20 | 49.03 | $46.28 | 2300 |
| 2026-07-17 | 49.27 | $46.44 | 1500 |
| 2026-07-16 | 49.43 | $47.02 | 9800 |
| 2026-07-15 | 49.57 | $48.24 | 12145 |
| 2026-07-14 | 49.70 | $48.69 | 6600 |
| 2026-07-13 | 49.71 | $47.98 | 93128 |
| 2026-07-10 | 49.72 | $49.24 | 3200 |
| 2026-07-09 | 49.56 | $49.28 | 2226 |
| 2026-07-08 | 49.48 | $47.96 | 1709 |
| 2026-07-07 | 49.48 | $48.04 | 2504 |
| 2026-07-06 | 49.43 | $49.48 | 2008 |
| 2026-07-02 | 49.46 | $48.63 | 1047 |
| 2026-07-01 | 49.53 | $50.14 | 66123 |
| 2026-06-30 | 49.54 | $51.31 | 3000 |
| 2026-06-29 | 49.45 | $50.40 | 1411 |
| 2026-06-26 | 49.40 | $49.66 | 2400 |
| 2026-06-25 | 49.36 | $50.86 | 2524 |
| 2026-06-24 | 49.22 | $49.72 | 6714 |
| 2026-06-23 | 49.14 | $49.59 | 3300 |
| 2026-06-22 | 48.99 | $51.63 | 4300 |
| 2026-06-18 | 48.72 | $51.05 | 2400 |
| 2026-06-17 | 48.43 | $49.60 | 6800 |
| 2026-06-16 | 48.15 | $49.99 | 1200 |
| 2026-06-15 | 47.88 | $50.70 | 2113 |
| 2026-06-12 | 47.62 | $48.98 | 10124 |
| 2026-06-11 | 47.49 | $48.23 | 5100 |
| 2026-06-10 | 47.39 | $45.98 | 5627 |
| 2026-06-09 | 47.40 | $47.58 | 3127 |
| 2026-06-08 | 47.37 | $47.95 | 4200 |
| 2026-06-05 | 47.30 | $47.14 | 2300 |
| 2026-06-04 | 47.22 | $49.96 | 1900 |
| 2026-06-03 | 47.04 | $50.10 | 6400 |
| 2026-06-02 | 46.80 | $50.43 | 13700 |
| 2026-06-01 | 46.51 | $49.51 | 2400 |
| 2026-05-29 | 46.27 | $49.40 | 6618 |
| 2026-05-28 | 46.03 | $48.71 | 8198 |
| 2026-05-27 | 45.82 | $48.15 | 4600 |
| 2026-05-26 | 45.64 | $48.04 | 1800 |
| 2026-05-22 | 45.45 | $46.74 | 7000 |
| 2026-05-21 | 45.33 | $46.10 | 2604 |
| 2026-05-20 | 45.26 | $45.31 | 4232 |
| 2026-05-19 | 45.19 | $43.98 | 7446 |
| 2026-05-18 | 45.20 | $44.65 | 1100 |
| 2026-05-15 | 45.20 | $45.44 | 3500 |
| 2026-05-14 | 45.17 | $46.48 | 2641 |
| 2026-05-13 | 45.07 | $46.16 | 5300 |
| 2026-05-12 | 44.99 | $46.21 | 2800 |
| 2026-05-11 | 44.90 | $46.86 | 4300 |
| 2026-05-08 | 44.79 | $46.59 | 2300 |
| 2026-05-07 | 44.68 | $45.64 | 8000 |
| 2026-05-06 | 44.65 | $46.37 | 2815 |
| 2026-05-05 | 44.57 | $45.32 | 4100 |
| 2026-05-04 | 44.51 | $44.56 | 4800 |
| 2026-05-01 | 44.50 | $44.61 | 1500 |
| 2026-04-30 | 44.49 | $44.77 | 12026 |
| 2026-04-29 | 44.45 | $44.40 | 1800 |
| 2026-04-28 | 44.43 | $44.56 | 3500 |
| 2026-04-27 | 44.39 | $44.27 | 9635 |
| 2026-04-24 | 44.34 | $44.36 | 1412 |
| 2026-04-23 | 44.30 | $44.63 | 701 |
| 2026-04-22 | 44.25 | $43.96 | 1900 |
| 2026-04-21 | 44.22 | $44.17 | 4100 |
| 2026-04-20 | 44.19 | $44.66 | 3300 |
| 2026-04-17 | 44.13 | $44.82 | 1849 |
| 2026-04-16 | 44.08 | $44.56 | 2223 |
| 2026-04-15 | 44.07 | $44.40 | 1800 |
| 2026-04-14 | 44.10 | $44.56 | 2800 |
| 2026-04-13 | 44.12 | $44.49 | 23128 |
| 2026-04-10 | 44.14 | $44.51 | 1579 |
| 2026-04-09 | 44.15 | $44.94 | 2500 |
| 2026-04-08 | 44.14 | $44.76 | 3200 |
| 2026-04-07 | 44.16 | $44.26 | 5439 |
| 2026-04-06 | 44.22 | $44.39 | 4600 |
| 2026-04-02 | 44.28 | $44.36 | 4002 |
| 2026-04-01 | 44.34 | $44.03 | 8300 |
| 2026-03-31 | 44.46 | $43.88 | 1430 |
| 2026-03-30 | 44.57 | $43.72 | 3725 |
| 2026-03-27 | 44.71 | $43.33 | 4200 |
| 2026-03-26 | 44.87 | $43.59 | 900 |
| 2026-03-25 | 44.99 | $43.55 | 3343 |
| 2026-03-24 | 45.10 | $43.48 | 5500 |
| 2026-03-23 | 45.21 | $43.50 | 4300 |
| 2026-03-20 | 45.32 | $43.39 | 7600 |
| 2026-03-19 | 45.43 | $43.99 | 3909 |
| 2026-03-18 | 45.49 | $44.21 | 3546 |
| 2026-03-17 | 45.55 | $44.98 | 1300 |
| 2026-03-16 | 45.57 | $45.07 | 4300 |
| 2026-03-13 | 45.59 | $44.83 | 4500 |
| 2026-03-12 | 45.60 | $44.70 | 3039 |
| 2026-03-11 | 45.62 | $44.77 | 10230 |
| 2026-03-10 | 45.64 | $45.08 | 4313 |
| 2026-03-09 | 45.62 | $45.46 | 5544 |
| 2026-03-06 | 45.59 | $45.62 | 1825 |
| 2026-03-05 | 45.54 | $45.71 | 13704 |
| 2026-03-04 | 45.49 | $46.28 | 47914 |
| 2026-03-03 | 45.39 | $46.19 | 22700 |
| 2026-03-02 | 45.29 | $46.47 | 9000 |
| 2026-02-27 | 45.14 | $46.43 | 545 |
| 2026-02-26 | 45.04 | $46.06 | 2900 |
| 2026-02-25 | 44.96 | $45.73 | 2200 |
| 2026-02-24 | 44.88 | $45.79 | 12100 |
| 2026-02-23 | 44.78 | $45.66 | 9105 |
| 2026-02-20 | 44.69 | $45.47 | 1346 |
| 2026-02-19 | 44.63 | $45.36 | 8234 |
| 2026-02-18 | 44.57 | $45.32 | 2800 |
| 2026-02-17 | 44.46 | $45.41 | 6700 |
| 2026-02-13 | 44.40 | $45.41 | 2944 |
| 2026-02-12 | 44.34 | $45.07 | 10100 |
| 2026-02-11 | 44.29 | $45.19 | 6200 |
| 2026-02-10 | 44.24 | $45.02 | 4940 |
| 2026-02-09 | 44.20 | $44.66 | 3800 |
| 2026-02-06 | 44.17 | $44.89 | 9000 |
| 2026-02-05 | 44.11 | $44.77 | 3700 |
| 2026-02-04 | 44.06 | $44.65 | 9500 |
| 2026-02-03 | 44.05 | $44.34 | 5037 |
| 2026-02-02 | 44.01 | $44.08 | 1400 |
| 2026-01-30 | 43.94 | $43.49 | 7323 |
| 2026-01-29 | 43.91 | $44.52 | 4722 |
| 2026-01-28 | 43.85 | $44.42 | 9914 |
| 2026-01-27 | 43.80 | $44.06 | 9921 |
| 2026-01-26 | 43.78 | $43.87 | 4646 |
| 2026-01-23 | 43.76 | $43.85 | 2300 |
| 2026-01-22 | 43.73 | $44.30 | 6019 |
| 2026-01-21 | 43.68 | $44.13 | 2744 |
| 2026-01-20 | 43.63 | $43.06 | 27700 |
| 2026-01-16 | 43.64 | $44.12 | 7000 |
| 2026-01-15 | 43.60 | $44.31 | 4146 |
| 2026-01-14 | 43.54 | $43.98 | 5800 |
| 2026-01-13 | 43.52 | $44.23 | 54407 |
| 2026-01-12 | 43.47 | $44.17 | 21538 |
| 2026-01-09 | 43.41 | $44.20 | 9122 |
| 2026-01-08 | 43.33 | $43.60 | 13200 |
| 2026-01-07 | 43.28 | $43.79 | 7732 |
| 2026-01-06 | 43.22 | $44.49 | 6100 |
| 2026-01-05 | 43.15 | $43.47 | 12906 |
| 2026-01-02 | 43.14 | $42.79 | 6700 |
| 2025-12-31 | 43.17 | $42.92 | 9113 |
| 2025-12-30 | 43.19 | $43.23 | 20849 |
| 2025-12-29 | 43.21 | $43.52 | 3546 |
| 2025-12-26 | 43.22 | $43.47 | 4234 |
| 2025-12-24 | 43.22 | $43.50 | 1249 |
| 2025-12-23 | 43.17 | $43.30 | 5335 |
| 2025-12-22 | 43.11 | $43.32 | 4600 |
| 2025-12-19 | 43.00 | $43.07 | 3137 |
| 2025-12-18 | 42.87 | $43.29 | 4446 |
| 2025-12-17 | 42.79 | $43.41 | 3748 |
| 2025-12-16 | 42.70 | $43.11 | 6307 |
| 2025-12-15 | 42.63 | $43.51 | 72607 |
| 2025-12-12 | 42.59 | $43.25 | 5600 |
| 2025-12-11 | 42.57 | $42.99 | 22644 |
| 2025-12-10 | 42.62 | $42.62 | 16500 |
| 2025-12-09 | 42.68 | $42.50 | 19400 |
| 2025-12-08 | 42.76 | $42.68 | 5000 |
| 2025-12-05 | 42.80 | $43.08 | 9600 |
| 2025-12-04 | 42.81 | $43.21 | 3700 |
| 2025-12-03 | 42.84 | $43.33 | 10200 |
| 2025-12-02 | 42.84 | $43.39 | 5810 |
| 2025-12-01 | 42.89 | $43.68 | 10305 |
| 2025-11-28 | 42.93 | $43.75 | 1936 |
| 2025-11-26 | 42.95 | $43.37 | 4240 |
| 2025-11-25 | 43.02 | $42.61 | 5733 |
| 2025-11-24 | 43.11 | $42.01 | 5942 |
| 2025-11-21 | 43.25 | $41.13 | 11800 |
| 2025-11-20 | 43.41 | $40.38 | 7123 |
| 2025-11-19 | 43.58 | $41.83 | 9616 |
| 2025-11-18 | 43.64 | $41.50 | 7425 |
| 2025-11-17 | 43.75 | $41.77 | 16217 |
| 2025-11-14 | 43.84 | $42.72 | 9126 |
| 2025-11-13 | 43.85 | $42.79 | 6829 |
| 2025-11-12 | 43.86 | $44.05 | 10700 |
| 2025-11-11 | 43.82 | $43.78 | 5848 |
| 2025-11-10 | 43.78 | $44.20 | 5228 |
| 2025-11-07 | 43.71 | $43.41 | 4239 |
| 2025-11-06 | 43.61 | $43.25 | 8100 |
| 2025-11-05 | 43.63 | $43.92 | 12937 |
| 2025-11-04 | 43.62 | $43.16 | 7600 |
| 2025-11-03 | 43.62 | $44.52 | 12800 |
| 2025-10-31 | 43.58 | $44.47 | 5800 |
| 2025-10-30 | 43.52 | $44.19 | 15600 |
| 2025-10-29 | 43.48 | $44.68 | 5400 |
| 2025-10-28 | 43.39 | $44.43 | 4400 |
| 2025-10-27 | 43.29 | $44.76 | 2200 |
| 2025-10-24 | 43.18 | $44.30 | 4700 |
| 2025-10-23 | 43.08 | $43.82 | 5200 |
| 2025-10-22 | 42.98 | $43.08 | 7222 |
| 2025-10-21 | 42.95 | $43.71 | 4600 |
| 2025-10-20 | 42.90 | $43.53 | 6300 |
| 2025-10-17 | 42.87 | $42.94 | 6900 |
| 2025-10-16 | 42.86 | $42.96 | 11300 |
| 2025-10-15 | 42.85 | $43.36 | 18100 |
| 2025-10-14 | 42.77 | $42.81 | 16800 |
| 2025-10-13 | 42.72 | $42.81 | 12247 |
| 2025-10-10 | 42.66 | $41.50 | 5700 |
| 2025-10-09 | 42.66 | $43.59 | 5833 |
| 2025-10-08 | 42.56 | $43.83 | 4023 |
| 2025-10-07 | 42.42 | $43.05 | 6024 |
| 2025-10-06 | 42.30 | $43.73 | 20000 |
| 2025-10-03 | 42.15 | $43.26 | 8200 |
| 2025-10-02 | 42.01 | $43.36 | 10500 |
| 2025-10-01 | 41.87 | $43.01 | 9800 |
| 2025-09-30 | 41.72 | $42.46 | 24023 |
| 2025-09-29 | 41.60 | $42.41 | 4400 |
| 2025-09-26 | 41.50 | $42.31 | 7644 |
| 2025-09-25 | 41.44 | $41.93 | 8503 |
| 2025-09-24 | 41.39 | $42.42 | 7307 |
| 2025-09-23 | 41.29 | $42.74 | 10000 |
| 2025-09-22 | 41.18 | $42.96 | 5534 |
| 2025-09-19 | 41.05 | $42.67 | 6439 |
| 2025-09-18 | 40.88 | $42.69 | 10912 |
| 2025-09-17 | 40.71 | $41.81 | 13700 |
| 2025-09-16 | 40.61 | $41.76 | 5000 |
| 2025-09-15 | 40.52 | $41.80 | 3233 |
| 2025-09-12 | 40.43 | $41.47 | 7834 |
| 2025-09-11 | 40.37 | $41.61 | 13617 |
| 2025-09-10 | 40.31 | $40.96 | 25100 |
| 2025-09-09 | 40.27 | $40.67 | 7200 |
| 2025-09-08 | 40.19 | $40.69 | 6125 |
| 2025-09-05 | 40.12 | $40.56 | 7600 |
| 2025-09-04 | 40.04 | $40.44 | 22400 |
| 2025-09-03 | 39.97 | $40.02 | 8309 |
| 2025-09-02 | 39.93 | $40.09 | 18900 |
| 2025-08-29 | 39.90 | $40.48 | 10529 |
| 2025-08-28 | 39.82 | $41.09 | 9012 |
| 2025-08-27 | 39.75 | $40.81 | 14900 |
| 2025-08-26 | 39.72 | $40.57 | 20633 |
| 2025-08-25 | 39.70 | $40.36 | 20900 |
| 2025-08-22 | 39.70 | $40.45 | 10300 |
| 2025-08-21 | 39.68 | $39.19 | 25519 |
| 2025-08-20 | 39.71 | $39.41 | 23700 |
| 2025-08-19 | 39.73 | $39.68 | 25104 |
| 2025-08-18 | 39.72 | $40.14 | 30438 |
| 2025-08-15 | 39.68 | $39.84 | 8300 |
| 2025-08-14 | 39.67 | $40.27 | 15800 |
| 2025-08-13 | 39.63 | $40.51 | 22529 |
| 2025-08-12 | 39.55 | $40.19 | 11700 |
| 2025-08-11 | 39.48 | $39.07 | 13517 |
| 2025-08-08 | 39.48 | $39.17 | 142604 |
| 2025-08-07 | 39.48 | $38.98 | 28206 |
| 2025-08-06 | 39.50 | $39.01 | 17100 |
| 2025-08-05 | 39.50 | $39.23 | 16400 |
| 2025-08-04 | 39.47 | $39.51 | 4200 |
| 2025-08-01 | 39.40 | $38.95 | 21600 |
| 2025-07-31 | 39.39 | $39.71 | 64000 |
| 2025-07-30 | 39.33 | $40.23 | 19400 |
| 2025-07-29 | 39.20 | $40.06 | 46800 |
| 2025-07-28 | 39.08 | $40.35 | 51712 |
| 2025-07-25 | 38.94 | $40.07 | 11500 |
| 2025-07-24 | 38.81 | $39.74 | 28600 |
| 2025-07-23 | 38.66 | $39.89 | 14302 |
| 2025-07-22 | 38.50 | $39.47 | 38400 |
| 2025-07-21 | 38.33 | $39.44 | 19200 |
| 2025-07-18 | 38.14 | $39.61 | 13600 |
| 2025-07-17 | 37.95 | $39.40 | 25300 |
| 2025-07-16 | 37.76 | $38.90 | 31027 |
| 2025-07-15 | 37.61 | $38.85 | 17947 |
| 2025-07-14 | 37.42 | $39.11 | 24606 |
| 2025-07-11 | 37.26 | $39.12 | 13200 |
| 2025-07-10 | 37.09 | $39.40 | 10741 |
| 2025-07-09 | 36.92 | $38.87 | 12400 |
| 2025-07-08 | 36.76 | $38.65 | 9346 |
| 2025-07-07 | 36.59 | $38.25 | 33904 |
| 2025-07-03 | 36.41 | $38.74 | 26800 |
| 2025-07-02 | 36.23 | $38.37 | 9339 |
| 2025-07-01 | 36.06 | $37.71 | 14700 |
| 2025-06-30 | 35.89 | $37.66 | 12600 |
| 2025-06-27 | 35.72 | $37.52 | 12301 |
| 2025-06-26 | 35.55 | $37.40 | 8145 |
| 2025-06-25 | 35.38 | $36.80 | 20900 |
| 2025-06-24 | 35.25 | $36.79 | 19818 |
| 2025-06-23 | 35.10 | $35.98 | 25044 |
| 2025-06-20 | 34.99 | $35.71 | 15800 |
| 2025-06-18 | 34.91 | $35.74 | 19112 |
| 2025-06-17 | 34.85 | $35.61 | 34145 |
| 2025-06-16 | 34.79 | $35.94 | 8522 |
| 2025-06-13 | 34.71 | $35.08 | 9000 |
| 2025-06-12 | 34.66 | $35.79 | 11834 |
| 2025-06-11 | 34.54 | $35.79 | 12500 |
| 2025-06-10 | 34.43 | $35.94 | 34300 |
| 2025-06-09 | 34.32 | $35.64 | 6517 |
| 2025-06-06 | 34.23 | $35.27 | 11031 |
| 2025-06-05 | 34.16 | $34.76 | 19800 |
| 2025-06-04 | 34.12 | $35.07 | 63400 |
| 2025-06-03 | 34.06 | $34.98 | 420934 |
| 2025-06-02 | 34.00 | $34.30 | 10900 |
| 2025-05-30 | 33.99 | $34.33 | 11333 |
| 2025-05-29 | 33.96 | $34.11 | 13617 |
| 2025-05-28 | 33.96 | $33.94 | 28542 |
| 2025-05-27 | 33.95 | $34.21 | 8400 |
| 2025-05-23 | 33.91 | $33.86 | 12100 |
| 2025-05-22 | 33.89 | $33.82 | 31327 |
| 2025-05-21 | 33.88 | $34.02 | 13641 |
| 2025-05-20 | 33.86 | $34.47 | 20100 |
| 2025-05-19 | 33.82 | $34.50 | 11100 |
| 2025-05-16 | 33.74 | $34.34 | 24710 |
| 2025-05-15 | 33.71 | $34.00 | 19700 |
| 2025-05-14 | 33.67 | $33.35 | 11113 |
| 2025-05-13 | 33.69 | $33.59 | 17535 |
| 2025-05-12 | 33.70 | $33.85 | 4700 |
| 2025-05-09 | 33.67 | $33.83 | 7100 |
| 2025-05-08 | 33.62 | $33.88 | 2925 |
| 2025-05-07 | 33.58 | $34.01 | 6500 |
| 2025-05-06 | 33.47 | $33.81 | 3100 |
| 2025-05-05 | 33.38 | $33.87 | 14739 |
| 2025-05-02 | 33.32 | $34.00 | 9639 |
| 2025-05-01 | 33.34 | $33.74 | 8140 |
| 2025-04-30 | 33.40 | $34.01 | 4806 |
| 2025-04-29 | 33.44 | $33.77 | 10300 |
| 2025-04-28 | 33.49 | $33.55 | 7915 |
| 2025-04-25 | 33.53 | $33.42 | 17100 |
| 2025-04-24 | 33.59 | $33.56 | 4249 |
| 2025-04-23 | 33.63 | $33.62 | 17326 |
| 2025-04-22 | 33.65 | $33.66 | 8202 |
| 2025-04-21 | 33.67 | $33.02 | 31547 |
| 2025-04-17 | 33.72 | $33.58 | 7835 |
| 2025-04-16 | 33.75 | $33.32 | 13300 |
| 2025-04-15 | 33.79 | $33.63 | 7809 |
| 2025-04-14 | 33.82 | $33.77 | 18117 |
| 2025-04-11 | 33.84 | $33.33 | 13341 |
| 2025-04-10 | 33.87 | $32.82 | 8400 |
| 2025-04-09 | 33.90 | $33.10 | 31000 |
| 2025-04-08 | 33.92 | $31.72 | 17715 |
| 2025-04-07 | 34.03 | $32.04 | 30127 |
| 2025-04-04 | 34.15 | $32.65 | 10533 |
| 2025-04-03 | 34.25 | $34.56 | 8200 |
| 2025-04-02 | 34.23 | $34.86 | 13802 |
| 2025-04-01 | 34.21 | $34.79 | 14243 |
| 2025-03-31 | 34.19 | $34.81 | 5544 |
| 2025-03-28 | 34.19 | $34.37 | 10800 |
| 2025-03-27 | 34.29 | $34.55 | 14632 |
| 2025-03-26 | 34.35 | $34.37 | 19400 |
| 2025-03-25 | 34.50 | $34.04 | 17048 |
| 2025-03-24 | 34.63 | $34.16 | 12605 |
| 2025-03-21 | 34.78 | $33.91 | 14745 |
| 2025-03-20 | 34.98 | $34.15 | 16209 |
| 2025-03-19 | 35.23 | $34.22 | 8926 |
| 2025-03-18 | 35.51 | $34.10 | 8600 |
| 2025-03-17 | 35.79 | $34.22 | 15700 |
| 2025-03-14 | 36.02 | $33.88 | 28200 |
| 2025-03-13 | 36.26 | $33.52 | 32100 |
| 2025-03-12 | 36.49 | $33.50 | 11634 |
| 2025-03-11 | 36.72 | $33.87 | 25900 |
| 2025-03-10 | 36.96 | $34.48 | 35837 |
| 2025-03-07 | 37.14 | $34.57 | 145100 |
| 2025-03-06 | 37.32 | $34.24 | 17243 |
| 2025-03-05 | 37.52 | $34.44 | 21400 |
| 2025-03-04 | 37.69 | $34.34 | 40721 |
| 2025-03-03 | 37.85 | $34.96 | 21800 |
| 2025-02-28 | 38.01 | $36.21 | 17000 |
| 2025-02-27 | 38.12 | $35.87 | 30200 |
| 2025-02-26 | 38.22 | $37.24 | 23300 |
| 2025-02-25 | 38.26 | $36.62 | 11800 |
| 2025-02-24 | 38.31 | $37.25 | 54400 |
| 2025-02-21 | 38.42 | $37.90 | 16116 |
| 2025-02-20 | 38.51 | $39.24 | 24226 |
| 2025-02-19 | 38.53 | $39.68 | 13100 |
| 2025-02-18 | 38.50 | $39.69 | 21600 |
| 2025-02-14 | 38.45 | $38.93 | 12027 |
| 2025-02-13 | 38.40 | $38.60 | 17200 |
| 2025-02-12 | 38.37 | $38.10 | 11800 |
| 2025-02-11 | 38.33 | $38.16 | 13800 |
| 2025-02-10 | 38.27 | $38.59 | 18700 |
| 2025-02-07 | 38.20 | $38.09 | 17400 |
| 2025-02-06 | 38.17 | $38.34 | 14100 |
| 2025-02-05 | 38.15 | $38.16 | 9800 |
| 2025-02-04 | 38.16 | $37.89 | 18300 |
| 2025-02-03 | 38.16 | $37.49 | 22300 |
| 2025-01-31 | 38.13 | $38.10 | 10907 |
| 2025-01-30 | 38.09 | $38.46 | 85900 |
| 2025-01-29 | 38.02 | $37.87 | 19706 |
| 2025-01-28 | 37.99 | $37.99 | 179805 |
| 2025-01-27 | 37.98 | $37.71 | 19200 |
| 2025-01-24 | 37.98 | $39.43 | 24002 |
| 2025-01-23 | 37.88 | $39.69 | 11008 |
| 2025-01-22 | 37.77 | $39.58 | 12900 |
| 2025-01-21 | 37.65 | $39.19 | 23100 |
| 2025-01-17 | 37.54 | $38.59 | 18511 |
| 2025-01-16 | 37.51 | $38.06 | 30500 |
| 2025-01-15 | 37.51 | $37.93 | 22400 |
| 2025-01-14 | 37.52 | $37.27 | 25321 |
| 2025-01-13 | 37.58 | $36.97 | 24840 |
| 2025-01-10 | 37.65 | $37.12 | 32606 |
| 2025-01-08 | 37.72 | $37.62 | 29544 |
| 2025-01-07 | 37.77 | $37.92 | 43244 |
| 2025-01-06 | 37.82 | $38.37 | 21200 |
| 2025-01-03 | 37.86 | $37.83 | 18336 |
| 2025-01-02 | 37.92 | $36.99 | 33300 |
| 2024-12-31 | 38.04 | $37.17 | 34700 |
| 2024-12-30 | 38.15 | $37.07 | 24116 |
| 2024-12-27 | 38.29 | $37.37 | 25942 |
| 2024-12-26 | 38.42 | $37.74 | 15300 |
| 2024-12-24 | 38.52 | $37.72 | 12500 |
| 2024-12-23 | 38.60 | $37.46 | 31548 |
| 2024-12-20 | 38.70 | $37.45 | 115637 |
| 2024-12-19 | 38.79 | $37.07 | 26300 |
| 2024-12-18 | 38.88 | $37.12 | 17112 |
| 2024-12-17 | 38.96 | $37.89 | 32600 |
| 2024-12-16 | 39.01 | $38.05 | 29200 |
| 2024-12-13 | 39.04 | $38.26 | 21014 |
| 2024-12-12 | 39.06 | $38.33 | 25700 |
| 2024-12-11 | 39.10 | $38.35 | 18314 |
| 2024-12-10 | 39.13 | $38.59 | 19400 |
| 2024-12-09 | 39.15 | $38.60 | 22037 |
| 2024-12-06 | 39.17 | $38.94 | 20131 |
| 2024-12-05 | 39.16 | $39.13 | 30000 |
| 2024-12-04 | 39.13 | $39.16 | 18600 |
| 2024-12-03 | 39.08 | $39.28 | 14900 |
| 2024-12-02 | 39.00 | $39.50 | 32743 |
| 2024-11-29 | 38.91 | $39.88 | 9600 |
| 2024-11-27 | 38.80 | $39.82 | 20600 |
| 2024-11-26 | 38.71 | $39.71 | 24400 |
| 2024-11-25 | 38.63 | $39.50 | 18300 |
| 2024-11-22 | 38.56 | $39.40 | 19304 |
| 2024-11-21 | 38.49 | $39.25 | 17828 |
| 2024-11-20 | 38.45 | $38.84 | 29821 |
| 2024-11-19 | 38.43 | $38.77 | 20300 |
| 2024-11-18 | 38.42 | $38.83 | 32400 |
| 2024-11-15 | 38.41 | $38.67 | 23220 |
| 2024-11-14 | 38.42 | $38.71 | 48300 |
| 2024-11-13 | 38.42 | $39.03 | 42100 |
| 2024-11-12 | 38.41 | $39.00 | 23800 |
| 2024-11-11 | 38.39 | $39.07 | 12441 |
| 2024-11-08 | 38.37 | $38.96 | 71411 |
| 2024-11-07 | 38.33 | $38.62 | 238336 |
| 2024-11-06 | 38.29 | $38.68 | 21337 |
| 2024-11-05 | 38.26 | $37.99 | 20637 |
| 2024-11-04 | 38.25 | $37.67 | 17500 |
| 2024-11-01 | 38.24 | $37.72 | 10100 |
| 2024-10-31 | 38.26 | $37.81 | 52743 |
| 2024-10-30 | 38.27 | $38.02 | 17942 |
| 2024-10-29 | 38.27 | $37.98 | 45445 |
| 2024-10-28 | 38.28 | $38.14 | 123400 |
| 2024-10-25 | 38.28 | $37.99 | 18731 |
| 2024-10-24 | 38.28 | $38.44 | 16400 |
| 2024-10-23 | 38.26 | $38.55 | 15205 |
| 2024-10-22 | 38.23 | $38.56 | 25713 |
| 2024-10-21 | 38.20 | $38.59 | 18547 |
| 2024-10-18 | 38.18 | $38.87 | 19601 |
| 2024-10-17 | 38.13 | $38.78 | 18228 |
| 2024-10-16 | 38.09 | $38.83 | 34100 |
| 2024-10-15 | 38.04 | $38.59 | 24000 |
| 2024-10-14 | 38.01 | $38.52 | 23634 |
| 2024-10-11 | 38.00 | $38.21 | 25636 |
| 2024-10-10 | 37.99 | $37.86 | 22100 |
| 2024-10-09 | 37.98 | $38.02 | 52120 |
| 2024-10-08 | 37.96 | $37.82 | 27930 |
| 2024-10-07 | 37.96 | $37.59 | 14228 |
| 2024-10-04 | 37.97 | $38.05 | 28400 |
| 2024-10-03 | 37.93 | $37.89 | 51100 |
| 2024-10-02 | 37.92 | $38.11 | 48100 |
| 2024-10-01 | 37.92 | $38.15 | 24709 |
| 2024-09-30 | 37.90 | $38.16 | 33400 |
| 2024-09-27 | 37.89 | $38.05 | 10128 |
| 2024-09-26 | 37.87 | $37.91 | 19918 |
| 2024-09-25 | 37.85 | $37.94 | 42200 |
| 2024-09-24 | 37.83 | $38.03 | 19218 |
| 2024-09-23 | 37.80 | $38.15 | 7500 |
| 2024-09-20 | 37.75 | $37.94 | 17200 |
| 2024-09-19 | 37.71 | $37.94 | 16030 |
| 2024-09-18 | 37.67 | $37.84 | 18918 |
| 2024-09-17 | 37.62 | $38.10 | 31409 |
| 2024-09-16 | 37.56 | $38.22 | 33000 |
| 2024-09-13 | 37.48 | $37.95 | 29600 |
| 2024-09-12 | 37.41 | $37.72 | 14115 |
| 2024-09-11 | 37.35 | $37.58 | 35040 |
| 2024-09-10 | 37.28 | $37.79 | 19700 |
| 2024-09-09 | 37.19 | $37.78 | 18908 |
| 2024-09-06 | 37.11 | $37.40 | 38700 |
| 2024-09-05 | 37.05 | $37.70 | 34803 |
| 2024-09-04 | 36.95 | $38.01 | 23948 |
| 2024-09-03 | 36.84 | $37.87 | 44600 |
| 2024-08-30 | 36.73 | $37.91 | 32000 |
| 2024-08-29 | 36.65 | $37.61 | 15700 |
| 2024-08-28 | 36.58 | $37.54 | 35700 |
| 2024-08-27 | 36.51 | $37.47 | 31600 |
| 2024-08-26 | 36.44 | $37.39 | 37000 |
| 2024-08-23 | 36.37 | $37.28 | 29000 |
| 2024-08-22 | 36.29 | $37.11 | 15706 |
| 2024-08-21 | 36.21 | $37.09 | 14900 |
| 2024-08-20 | 36.12 | $36.88 | 15400 |
| 2024-08-19 | 36.05 | $36.87 | 31600 |
| 2024-08-16 | 35.99 | $36.70 | 41300 |
| 2024-08-15 | 35.93 | $36.56 | 36100 |
| 2024-08-14 | 35.89 | $36.41 | 15600 |
| 2024-08-13 | 35.87 | $36.21 | 51700 |
| 2024-08-12 | 35.83 | $36.03 | 14200 |
| 2024-08-09 | 35.79 | $36.18 | 39200 |
| 2024-08-08 | 35.75 | $36.16 | 43500 |
| 2024-08-07 | 35.69 | $35.80 | 47528 |
| 2024-08-06 | 35.64 | $35.79 | 49300 |
| 2024-08-05 | 35.57 | $35.55 | 44300 |
| 2024-08-02 | 35.52 | $36.32 | 33600 |
| 2024-08-01 | 35.43 | $36.28 | 20736 |
| 2024-07-31 | 35.34 | $36.04 | 54600 |
| 2024-07-30 | 35.26 | $36.12 | 39000 |
| 2024-07-29 | 35.17 | $35.94 | 66308 |
| 2024-07-26 | 35.11 | $35.80 | 16200 |
| 2024-07-25 | 35.05 | $35.41 | 22400 |
| 2024-07-24 | 35.02 | $35.39 | 47011 |
| 2024-07-23 | 35.01 | $35.50 | 45200 |
| 2024-07-22 | 35.00 | $35.68 | 10300 |
| 2024-07-19 | 34.97 | $35.47 | 27003 |
| 2024-07-18 | 34.95 | $35.72 | 29212 |
| 2024-07-17 | 34.92 | $35.91 | 25700 |
| 2024-07-16 | 34.86 | $35.58 | 27600 |
| 2024-07-15 | 34.82 | $35.20 | 94900 |
| 2024-07-12 | 34.79 | $35.24 | 72201 |
| 2024-07-11 | 34.77 | $35.07 | 130700 |
| 2024-07-10 | 34.75 | $34.74 | 36330 |
| 2024-07-09 | 34.75 | $34.47 | 38400 |
| 2024-07-08 | 34.77 | $34.50 | 18043 |
| 2024-07-05 | 34.79 | $34.59 | 19600 |
| 2024-07-03 | 34.81 | $34.43 | 41738 |
| 2024-07-02 | 34.83 | $34.49 | 18900 |
| 2024-07-01 | 34.84 | $34.35 | 27123 |
| 2024-06-28 | 34.87 | $34.56 | 22125 |
| 2024-06-27 | 34.85 | $34.67 | 23300 |
| 2024-06-26 | 34.82 | $34.91 | 36132 |
| 2024-06-25 | 34.79 | $35.05 | 55600 |
| 2024-06-24 | 34.77 | $35.37 | 23700 |
| 2024-06-21 | 34.73 | $35.12 | 16947 |
| 2024-06-20 | 34.72 | $35.08 | 42817 |
| 2024-06-18 | 34.72 | $34.98 | 24610 |
| 2024-06-17 | 34.73 | $34.87 | 50000 |
| 2024-06-14 | 34.75 | $34.63 | 21900 |
| 2024-06-13 | 34.77 | $34.70 | 49833 |
| 2024-06-12 | 34.79 | $34.72 | 31300 |
| 2024-06-11 | 34.80 | $34.77 | 12500 |
| 2024-06-10 | 34.80 | $34.82 | 14500 |
| 2024-06-07 | 34.80 | $34.86 | 14900 |
| 2024-06-06 | 34.80 | $34.87 | 27800 |
| 2024-06-05 | 34.78 | $34.91 | 25500 |
| 2024-06-04 | 34.77 | $34.92 | 24300 |
| 2024-06-03 | 34.73 | $34.71 | 19144 |
| 2024-05-31 | 34.71 | $34.83 | 16700 |
| 2024-05-30 | 34.66 | $34.22 | 19346 |
| 2024-05-29 | 34.65 | $34.01 | 29400 |
| 2024-05-28 | 34.65 | $34.26 | 24244 |
| 2024-05-24 | 34.65 | $34.67 | 15200 |
| 2024-05-23 | 34.62 | $34.59 | 24911 |
| 2024-05-22 | 34.60 | $35.04 | 28420 |
| 2024-05-21 | 34.57 | $35.08 | 23600 |
| 2024-05-20 | 34.53 | $35.06 | 53243 |
| 2024-05-17 | 34.48 | $35.24 | 62600 |
| 2024-05-16 | 34.41 | $35.18 | 24841 |
| 2024-05-15 | 34.33 | $34.99 | 21537 |
| 2024-05-14 | 34.25 | $34.87 | 32900 |
| 2024-05-13 | 34.18 | $34.86 | 144600 |
| 2024-05-10 | 34.10 | $34.91 | 65400 |
| 2024-05-09 | 34.04 | $34.75 | 54200 |
| 2024-05-08 | 33.99 | $34.56 | 43920 |
| 2024-05-07 | 33.97 | $34.57 | 96900 |
| 2024-05-06 | 33.97 | $34.26 | 36000 |
| 2024-05-03 | 33.98 | $34.15 | 100600 |
| 2024-05-02 | 33.99 | $34.00 | 262800 |
| 2024-05-01 | 34.01 | $33.98 | 57334 |
| 2024-04-30 | 34.04 | $33.99 | 30600 |
| 2024-04-29 | 34.08 | $34.23 | 29700 |
| 2024-04-26 | 34.11 | $34.08 | 50145 |
| 2024-04-25 | 34.16 | $34.27 | 27000 |
| 2024-04-24 | 34.19 | $34.35 | 42848 |
| 2024-04-23 | 34.19 | $34.24 | 30936 |
| 2024-04-22 | 34.21 | $34.14 | 58004 |
| 2024-04-19 | 34.23 | $33.90 | 29113 |
| 2024-04-18 | 34.27 | $33.54 | 38500 |
| 2024-04-17 | 34.33 | $33.43 | 47000 |
| 2024-04-16 | 34.39 | $33.31 | 63900 |
| 2024-04-15 | 34.45 | $33.42 | 69740 |
| 2024-04-12 | 34.50 | $33.56 | 31300 |
| 2024-04-11 | 34.54 | $33.85 | 80823 |
| 2024-04-10 | 34.57 | $34.14 | 85840 |
| 2024-04-09 | 34.60 | $34.51 | 44400 |
| 2024-04-08 | 34.60 | $34.43 | 61300 |
| 2024-04-05 | 34.60 | $34.44 | 43800 |
| 2024-04-04 | 34.60 | $34.33 | 35400 |
| 2024-04-03 | 34.60 | $34.60 | 111500 |
| 2024-04-02 | 34.57 | $34.76 | 53842 |
| 2024-04-01 | 34.54 | $34.84 | 51800 |
| 2024-03-28 | 34.50 | $35.04 | 47544 |
| 2024-03-27 | 34.45 | $34.95 | 41300 |
| 2024-03-26 | 34.41 | $34.46 | 51617 |
| 2024-03-25 | 34.40 | $34.47 | 77000 |
| 2024-03-22 | 34.38 | $34.60 | 55107 |
| 2024-03-21 | 34.36 | $34.72 | 57000 |
| 2024-03-20 | 34.34 | $34.73 | 42000 |
| 2024-03-19 | 34.30 | $34.67 | 59600 |
| 2024-03-18 | 34.25 | $34.46 | 52300 |
| 2024-03-15 | 34.21 | $34.36 | 148046 |
| 2024-03-14 | 34.18 | $34.40 | 53200 |
| 2024-03-13 | 34.13 | $34.58 | 66843 |
| 2024-03-12 | 34.07 | $34.60 | 57744 |
| 2024-03-11 | 34.02 | $34.57 | 51000 |
| 2024-03-08 | 33.96 | $34.42 | 58100 |
| 2024-03-07 | 33.92 | $34.39 | 59800 |
| 2024-03-06 | 33.88 | $34.28 | 97000 |
| 2024-03-05 | 33.84 | $34.07 | 87300 |
| 2024-03-04 | 33.81 | $34.15 | 100117 |
| 2024-03-01 | 33.79 | $34.06 | 142024 |
| 2024-02-29 | 33.78 | $34.11 | 120500 |
| 2024-02-28 | 33.75 | $34.19 | 145600 |
| 2024-02-27 | 33.76 | $34.12 | 85000 |
| 2024-02-26 | 33.78 | $34.08 | 68830 |
| 2024-02-23 | 33.77 | $34.31 | 46921 |
| 2024-02-22 | 33.76 | $34.16 | 53830 |
| 2024-02-21 | 33.75 | $33.97 | 472200 |
| 2024-02-20 | 33.75 | $33.76 | 104014 |
| 2024-02-16 | 33.76 | $33.66 | 46700 |
| 2024-02-15 | 33.76 | $33.72 | 84900 |
| 2024-02-14 | 33.73 | $33.41 | 62300 |
| 2024-02-13 | 33.69 | $33.33 | 115500 |
| 2024-02-12 | 33.68 | $33.61 | 50200 |
| 2024-02-09 | 33.66 | $33.47 | 86000 |
| 2024-02-08 | 33.67 | $33.51 | 189239 |
| 2024-02-07 | 33.68 | $33.57 | 40801 |
| 2024-02-06 | 33.68 | $33.54 | 66244 |
| 2024-02-05 | 33.69 | $33.42 | 51010 |
| 2024-02-02 | 33.67 | $33.72 | 74800 |
| 2024-02-01 | 33.63 | $33.97 | 59600 |
| 2024-01-31 | 33.58 | $33.57 | 61049 |
| 2024-01-30 | 33.60 | $34.25 | 50900 |
| 2024-01-29 | 33.57 | $34.49 | 91400 |
| 2024-01-26 | 33.52 | $33.97 | 68900 |
| 2024-01-25 | 33.49 | $34.17 | 90400 |
| 2024-01-24 | 33.47 | $33.89 | 106501 |
| 2024-01-23 | 33.44 | $33.94 | 63437 |
| 2024-01-22 | 33.41 | $33.95 | 55140 |
| 2024-01-19 | 33.37 | $33.63 | 40700 |
| 2024-01-18 | 33.36 | $33.09 | 55100 |
| 2024-01-17 | 33.38 | $32.71 | 43937 |
| 2024-01-16 | 33.41 | $33.06 | 147400 |
| 2024-01-12 | 33.44 | $33.26 | 59200 |
| 2024-01-11 | 33.48 | $33.60 | 61147 |
| 2024-01-10 | 33.48 | $33.71 | 85500 |
| 2024-01-09 | 33.46 | $33.64 | 122200 |
| 2024-01-08 | 33.44 | $33.77 | 55913 |
| 2024-01-05 | 33.41 | $33.07 | 63600 |
| 2024-01-04 | 33.41 | $32.88 | 80500 |
| 2024-01-03 | 33.42 | $32.95 | 141100 |
| 2024-01-02 | 33.44 | $33.93 | 244500 |
| 2023-12-29 | 33.41 | $33.63 | 154541 |
| 2023-12-28 | 33.38 | $33.56 | 288105 |
| 2023-12-27 | 33.33 | $33.45 | 93400 |
| 2023-12-26 | 33.30 | $33.58 | 117100 |
| 2023-12-22 | 33.27 | $33.45 | 164000 |
| 2023-12-21 | 33.24 | $33.29 | 110127 |
| 2023-12-20 | 33.22 | $33.06 | 166231 |
| 2023-12-19 | 33.20 | $33.55 | 167000 |
| 2023-12-18 | 33.16 | $33.45 | 84427 |
| 2023-12-15 | 33.11 | $33.27 | 201000 |
| 2023-12-14 | 33.08 | $33.62 | 264600 |
| 2023-12-13 | 33.02 | $34.12 | 99142 |
| 2023-12-12 | 32.94 | $33.54 | 142645 |
| 2023-12-11 | 32.87 | $33.42 | 73539 |
| 2023-12-08 | 32.80 | $33.12 | 146203 |
| 2023-12-07 | 32.74 | $33.17 | 124500 |
| 2023-12-06 | 32.69 | $33.18 | 383430 |
| 2023-12-05 | 32.63 | $33.11 | 542700 |
| 2023-12-04 | 32.59 | $33.32 | 81006 |
| 2023-12-01 | 32.53 | $33.27 | 377209 |
| 2023-11-30 | 32.47 | $33.04 | 103200 |
| 2023-11-29 | 32.39 | $32.68 | 175542 |
| 2023-11-28 | 32.34 | $32.83 | 54400 |
| 2023-11-27 | 32.26 | $32.88 | 66908 |
| 2023-11-24 | 32.18 | $32.96 | 26336 |
| 2023-11-22 | 32.10 | $32.87 | 123400 |
| 2023-11-21 | 32.03 | $32.69 | 69500 |
| 2023-11-20 | 32.02 | $32.58 | 103126 |
| 2023-11-17 | 32.00 | $32.54 | 1.1M |
| 2023-11-16 | 32.00 | $32.56 | 73730 |
| 2023-11-15 | 32.02 | $32.49 | 92111 |
| 2023-11-14 | 32.08 | $32.51 | 113326 |
| 2023-11-13 | 32.17 | $32.11 | 296605 |
| 2023-11-10 | 32.28 | $32.11 | 97300 |
| 2023-11-09 | 32.35 | $31.91 | 70433 |
| 2023-11-08 | 32.47 | $32.08 | 104000 |
| 2023-11-07 | 32.60 | $32.14 | 83922 |
| 2023-11-06 | 32.72 | $32.19 | 58600 |
| 2023-11-03 | 32.82 | $32.20 | 46400 |
| 2023-11-02 | 32.91 | $31.99 | 314135 |
| 2023-11-01 | 32.99 | $31.55 | 80800 |
| 2023-10-31 | 33.10 | $31.53 | 59428 |
| 2023-10-30 | 33.20 | $31.37 | 97000 |
| 2023-10-27 | 33.34 | $31.16 | 126100 |
| 2023-10-26 | 33.51 | $31.36 | 123749 |
| 2023-10-25 | 33.66 | $31.57 | 105924 |
| 2023-10-24 | 33.78 | $32.44 | 126841 |
| 2023-10-23 | 33.84 | $32.27 | 70622 |
| 2023-10-20 | 33.95 | $32.37 | 101400 |
| 2023-10-19 | 34.04 | $33.04 | 107240 |
| 2023-10-18 | 34.12 | $33.60 | 104545 |
| 2023-10-17 | 34.20 | $34.43 | 51000 |
| 2023-10-16 | 34.26 | $34.19 | 113211 |
| 2023-10-13 | 34.34 | $33.67 | 59408 |
| 2023-10-12 | 34.46 | $34.21 | 62800 |
| 2023-10-11 | 34.57 | $34.73 | 127723 |
| 2023-10-10 | 34.63 | $34.52 | 58916 |
| 2023-10-09 | 34.72 | $34.11 | 81300 |
| 2023-10-06 | 34.83 | $34.08 | 103133 |
| 2023-10-05 | 34.94 | $33.61 | 240045 |
| 2023-10-04 | 35.08 | $33.81 | 46218 |
| 2023-10-03 | 35.24 | $33.46 | 131100 |
| 2023-10-02 | 35.43 | $34.20 | 115300 |
| 2023-09-29 | 35.60 | $34.45 | 253700 |
| 2023-09-28 | 35.74 | $34.38 | 525041 |
| 2023-09-27 | 35.88 | $33.94 | 159601 |
| 2023-09-26 | 36.04 | $33.81 | 66400 |
| 2023-09-25 | 36.16 | $34.38 | 73028 |
| 2023-09-22 | 36.24 | $34.25 | 35400 |
| 2023-09-21 | 36.31 | $34.47 | 56700 |
| 2023-09-20 | 36.40 | $35.27 | 59100 |
| 2023-09-19 | 36.43 | $35.67 | 85200 |
| 2023-09-18 | 36.44 | $35.79 | 134800 |
| 2023-09-15 | 36.44 | $35.99 | 90900 |
| 2023-09-14 | 36.43 | $36.46 | 97600 |
| 2023-09-13 | 36.41 | $35.97 | 54727 |
| 2023-09-12 | 36.45 | $36.22 | 65912 |
| 2023-09-11 | 36.50 | $36.40 | 65307 |
| 2023-09-08 | 36.53 | $36.33 | 85618 |
| 2023-09-07 | 36.58 | $36.39 | 171511 |
| 2023-09-06 | 36.63 | $37.01 | 102600 |
| 2023-09-05 | 36.67 | $37.20 | 39800 |
| 2023-09-01 | 36.72 | $37.53 | 48000 |
| 2023-08-31 | 36.72 | $37.36 | 139502 |
| 2023-08-30 | 36.75 | $37.21 | 45615 |
| 2023-08-29 | 36.79 | $37.08 | 45216 |
| 2023-08-28 | 36.91 | $36.27 | 52148 |
| 2023-08-25 | 37.07 | $35.88 | 53927 |
| 2023-08-24 | 37.24 | $35.69 | 173900 |
| 2023-08-23 | 37.40 | $36.31 | 84500 |
| 2023-08-22 | 37.52 | $35.76 | 114400 |
| 2023-08-21 | 37.67 | $36.00 | 77329 |
| 2023-08-18 | 37.81 | $35.71 | 207000 |
| 2023-08-17 | 37.95 | $35.77 | 64500 |
| 2023-08-16 | 38.09 | $36.11 | 88300 |
| 2023-08-15 | 38.26 | $36.69 | 41900 |
| 2023-08-14 | 38.40 | $37.29 | 94112 |
| 2023-08-11 | 38.49 | $36.99 | 117600 |
| 2023-08-10 | 38.57 | $37.37 | 101608 |
| 2023-08-09 | 38.66 | $37.39 | 98936 |
| 2023-08-08 | 38.72 | $37.87 | 57900 |
| 2023-08-07 | 38.75 | $38.05 | 52100 |
| 2023-08-04 | 38.74 | $37.66 | 161100 |
| 2023-08-03 | 38.72 | $37.81 | 484848 |
| 2023-08-02 | 38.67 | $38.14 | 74940 |
| 2023-08-01 | 38.64 | $39.34 | 93100 |
| 2023-07-31 | 38.56 | $39.62 | 89036 |
| 2023-07-28 | 38.46 | $39.32 | 58523 |
| 2023-07-27 | 38.34 | $38.78 | 83729 |
| 2023-07-26 | 38.25 | $38.82 | 84949 |
| 2023-07-25 | 38.15 | $38.73 | 109846 |
| 2023-07-24 | 38.01 | $38.65 | 70903 |
| 2023-07-21 | 37.87 | $38.60 | 97142 |
| 2023-07-20 | 37.75 | $38.61 | 70603 |
| 2023-07-19 | 37.64 | $39.50 | 342900 |
| 2023-07-18 | 37.51 | $39.42 | 76000 |
| 2023-07-17 | 37.40 | $39.04 | 91000 |
| 2023-07-14 | 37.32 | $38.65 | 76600 |
| 2023-07-13 | 37.24 | $39.16 | 75400 |
| 2023-07-12 | 37.14 | $38.69 | 82900 |
| 2023-07-11 | 37.03 | $38.31 | 86800 |
| 2023-07-10 | 36.91 | $37.90 | 100535 |
| 2023-07-07 | 36.80 | $37.22 | 109300 |
| 2023-07-06 | 36.73 | $36.96 | 56400 |
| 2023-07-05 | 36.66 | $37.43 | 77900 |
| 2023-07-03 | 36.54 | $37.77 | 49140 |
| 2023-06-30 | 36.41 | $37.54 | 143500 |
| 2023-06-29 | 36.26 | $37.08 | 53700 |
| 2023-06-28 | 36.12 | $36.95 | 77400 |
| 2023-06-27 | 35.99 | $36.80 | 99000 |
| 2023-06-26 | 35.87 | $35.87 | 131200 |
| 2023-06-23 | 35.79 | $35.90 | 62503 |
| 2023-06-22 | 35.74 | $36.24 | 83800 |
| 2023-06-21 | 35.67 | $36.46 | 65905 |
| 2023-06-20 | 35.61 | $36.89 | 113522 |
| 2023-06-16 | 35.54 | $37.10 | 120600 |
| 2023-06-15 | 35.45 | $37.41 | 101000 |
| 2023-06-14 | 35.35 | $37.10 | 88700 |
| 2023-06-13 | 35.27 | $37.13 | 178642 |
| 2023-06-12 | 35.20 | $36.54 | 114405 |
| 2023-06-09 | 35.17 | $35.83 | 300637 |
| 2023-06-08 | 35.18 | $35.83 | 85500 |
| 2023-06-07 | 35.19 | $35.72 | 189724 |
| 2023-06-06 | 35.20 | $35.61 | 107400 |
| 2023-06-05 | 35.23 | $35.05 | 215520 |
| 2023-06-02 | 35.28 | $35.23 | 198817 |
| 2023-06-01 | 35.31 | $34.43 | 182600 |
| 2023-05-31 | 35.38 | $34.34 | 142419 |
| 2023-05-30 | 35.47 | $34.25 | 101400 |
| 2023-05-26 | 35.58 | $34.41 | 129900 |
| 2023-05-25 | 35.68 | $34.41 | 164730 |
| 2023-05-24 | 35.76 | $34.73 | 209215 |
| 2023-05-23 | 35.78 | $34.98 | 160400 |
| 2023-05-22 | 35.81 | $35.26 | 334700 |
| 2023-05-19 | 35.88 | $35.41 | 120027 |
| 2023-05-18 | 35.95 | $35.35 | 145300 |
| 2023-05-17 | 36.02 | $35.43 | 256400 |
| 2023-05-16 | 36.10 | $35.37 | 113822 |
| 2023-05-15 | 36.19 | $35.83 | 99400 |
| 2023-05-12 | 36.25 | $36.00 | 62815 |
| 2023-05-11 | 36.30 | $35.94 | 293720 |
| 2023-05-10 | 36.35 | $36.06 | 105900 |
| 2023-05-09 | 36.38 | $36.00 | 73539 |
| 2023-05-08 | 36.43 | $36.07 | 197443 |
| 2023-05-05 | 36.48 | $36.15 | 105212 |
| 2023-05-04 | 36.49 | $35.77 | 255644 |
| 2023-05-03 | 36.53 | $35.90 | 218930 |
| 2023-05-02 | 36.60 | $36.07 | 555300 |
| 2023-05-01 | 36.68 | $36.46 | 349200 |
| 2023-04-28 | 36.75 | $36.45 | 651600 |
| 2023-04-27 | 36.80 | $35.88 | 202500 |
| 2023-04-26 | 36.85 | $35.25 | 397137 |
| 2023-04-25 | 36.89 | $35.55 | 464300 |
| 2023-04-24 | 36.92 | $36.70 | 169541 |
| 2023-04-21 | 36.90 | $36.68 | 243500 |
| 2023-04-20 | 36.88 | $36.77 | 266742 |
| 2023-04-19 | 36.85 | $37.11 | 166028 |
| 2023-04-18 | 36.85 | $37.17 | 70000 |
| 2023-04-17 | 36.80 | $37.06 | 98427 |
| 2023-04-14 | 36.75 | $36.87 | 62933 |
| 2023-04-13 | 36.73 | $37.05 | 120700 |
| 2023-04-12 | 36.68 | $36.55 | 174800 |
| 2023-04-11 | 36.68 | $37.12 | 110038 |
| 2023-04-10 | 36.60 | $36.97 | 331600 |
| 2023-04-06 | 36.57 | $36.51 | 122400 |
| 2023-04-05 | 36.62 | $36.49 | 201024 |
| 2023-04-04 | 36.74 | $37.21 | 361800 |
| 2023-04-03 | 36.80 | $37.70 | 107614 |
| 2023-03-31 | 36.87 | $37.97 | 108424 |
| 2023-03-30 | 36.94 | $37.30 | 87147 |
| 2023-03-29 | 37.01 | $36.98 | 144609 |
| 2023-03-28 | 37.07 | $36.10 | 59225 |
| 2023-03-27 | 37.18 | $36.14 | 108033 |
| 2023-03-24 | 37.29 | $36.22 | 245801 |
| 2023-03-23 | 37.39 | $36.38 | 159431 |
| 2023-03-22 | 37.52 | $36.17 | 102801 |
| 2023-03-21 | 37.64 | $37.02 | 104249 |
| 2023-03-20 | 37.71 | $36.21 | 112739 |
| 2023-03-17 | 37.89 | $35.98 | 241311 |
| 2023-03-16 | 38.10 | $36.58 | 243334 |
| 2023-03-15 | 38.33 | $35.97 | 289600 |
| 2023-03-14 | 38.57 | $36.49 | 366201 |
| 2023-03-13 | 38.77 | $35.68 | 348700 |
| 2023-03-10 | 38.97 | $36.38 | 191100 |
| 2023-03-09 | 39.17 | $37.48 | 126440 |
| 2023-03-08 | 39.32 | $38.82 | 250100 |
| 2023-03-07 | 39.44 | $38.51 | 130000 |
| 2023-03-06 | 39.53 | $39.07 | 88238 |
| 2023-03-03 | 39.62 | $39.40 | 139600 |
| 2023-03-02 | 39.73 | $38.54 | 425600 |
| 2023-03-01 | 39.83 | $38.27 | 112000 |
| 2023-02-28 | 39.94 | $38.38 | 104800 |
| 2023-02-27 | 40.03 | $38.34 | 226000 |
| 2023-02-24 | 40.11 | $38.12 | 116939 |
| 2023-02-23 | 40.22 | $38.91 | 88200 |
| 2023-02-22 | 40.28 | $38.57 | 150735 |
| 2023-02-21 | 40.36 | $38.48 | 228200 |
| 2023-02-17 | 40.43 | $39.78 | 189000 |
| 2023-02-16 | 40.44 | $40.26 | 542935 |
| 2023-02-15 | 40.41 | $41.20 | 108200 |
| 2023-02-14 | 40.34 | $40.79 | 121200 |
| 2023-02-13 | 40.34 | $40.46 | 152606 |
| 2023-02-10 | 40.37 | $39.73 | 99600 |
| 2023-02-09 | 40.43 | $40.28 | 96407 |
| 2023-02-08 | 40.47 | $40.48 | 205100 |
| 2023-02-07 | 40.49 | $41.13 | 520940 |
| 2023-02-06 | 40.47 | $40.32 | 254300 |
| 2023-02-03 | 40.51 | $40.87 | 193300 |
| 2023-02-02 | 40.48 | $41.76 | 476710 |
| 2023-02-01 | 40.43 | $40.52 | 252400 |
| 2023-01-31 | 40.43 | $40.47 | 331700 |
| 2023-01-30 | 40.42 | $40.06 | 176400 |
| 2023-01-27 | 40.46 | $40.10 | 346728 |
| 2023-01-26 | 40.48 | $40.21 | 200324 |
| 2023-01-25 | 40.51 | $40.17 | 270300 |
| 2023-01-24 | 40.54 | $40.10 | 128430 |
| 2023-01-23 | 40.56 | $39.94 | 209400 |
| 2023-01-20 | 40.60 | $39.92 | 120930 |
| 2023-01-19 | 40.62 | $39.63 | 155818 |
| 2023-01-18 | 40.65 | $39.92 | 457800 |
| 2023-01-17 | 40.67 | $40.79 | 123144 |
| 2023-01-13 | 40.67 | $40.91 | 123500 |
| 2023-01-12 | 40.70 | $40.94 | 158600 |
| 2023-01-11 | 40.72 | $41.13 | 276321 |
| 2023-01-10 | 40.74 | $40.87 | 208400 |
| 2023-01-09 | 40.75 | $40.81 | 102400 |
| 2023-01-06 | 40.77 | $41.12 | 132401 |
| 2023-01-05 | 40.76 | $40.22 | 104518 |
| 2023-01-04 | 40.80 | $40.73 | 194413 |
| 2023-01-03 | 40.81 | $40.46 | 103921 |
| 2022-12-30 | 40.86 | $40.46 | 225100 |
| 2022-12-29 | 40.91 | $40.77 | 261336 |
| 2022-12-28 | 40.94 | $40.47 | 224438 |
| 2022-12-27 | 40.94 | $40.89 | 72801 |
| 2022-12-23 | 40.93 | $40.71 | 151203 |
| 2022-12-22 | 40.94 | $40.42 | 152000 |
| 2022-12-21 | 40.96 | $40.81 | 118800 |
| 2022-12-20 | 40.95 | $40.27 | 128200 |
| 2022-12-19 | 40.96 | $40.26 | 135941 |
| 2022-12-16 | 40.94 | $40.38 | 172200 |
| 2022-12-15 | 40.90 | $40.83 | 220000 |
| 2022-12-14 | 40.84 | $41.37 | 140900 |
| 2022-12-13 | 40.74 | $41.51 | 145400 |
| 2022-12-12 | 40.63 | $41.49 | 116502 |
| 2022-12-09 | 40.53 | $40.93 | 132439 |
| 2022-12-08 | 40.48 | $41.20 | 143700 |
| 2022-12-07 | 40.36 | $40.98 | 381100 |
| 2022-12-06 | 40.26 | $40.98 | 134541 |
| 2022-12-05 | 40.16 | $41.03 | 166200 |
| 2022-12-02 | 40.05 | $41.51 | 483000 |
| 2022-12-01 | 39.90 | $41.39 | 230739 |
| 2022-11-30 | 39.77 | $41.37 | 160206 |
| 2022-11-29 | 39.66 | $40.56 | 145921 |
| 2022-11-28 | 39.58 | $40.61 | 78800 |
| 2022-11-25 | 39.51 | $40.97 | 102600 |
| 2022-11-23 | 39.38 | $40.76 | 146540 |
| 2022-11-22 | 39.27 | $40.60 | 204340 |
| 2022-11-21 | 39.17 | $40.37 | 181800 |
| 2022-11-18 | 39.03 | $40.01 | 206603 |
| 2022-11-17 | 38.89 | $39.45 | 260600 |
| 2022-11-16 | 38.73 | $39.63 | 521400 |
| 2022-11-15 | 38.56 | $39.43 | 409807 |
| 2022-11-14 | 38.43 | $39.25 | 165400 |
| 2022-11-11 | 38.28 | $39.50 | 386925 |
| 2022-11-10 | 38.06 | $39.94 | 264900 |
| 2022-11-09 | 37.88 | $38.76 | 120900 |
| 2022-11-08 | 37.72 | $39.14 | 253506 |
| 2022-11-07 | 37.55 | $38.87 | 191900 |
| 2022-11-04 | 37.42 | $38.89 | 229847 |
| 2022-11-03 | 37.33 | $38.57 | 285000 |
| 2022-11-02 | 37.33 | $38.63 | 201000 |
| 2022-11-01 | 37.34 | $39.18 | 191417 |
| 2022-10-31 | 37.32 | $38.95 | 254923 |
| 2022-10-28 | 37.22 | $39.30 | 139000 |
| 2022-10-27 | 37.04 | $38.32 | 208500 |
| 2022-10-26 | 36.96 | $38.59 | 199804 |
| 2022-10-25 | 36.92 | $38.64 | 178651 |
| 2022-10-24 | 36.82 | $37.53 | 111900 |
| 2022-10-21 | 36.76 | $37.24 | 485800 |
| 2022-10-20 | 36.74 | $36.21 | 154117 |
| 2022-10-19 | 36.82 | $36.32 | 378700 |
| 2022-10-18 | 36.95 | $36.81 | 384500 |
| 2022-10-17 | 37.10 | $36.20 | 83147 |
| 2022-10-14 | 37.31 | $35.10 | 301600 |
| 2022-10-13 | 37.56 | $36.25 | 139503 |
| 2022-10-12 | 37.78 | $35.67 | 163100 |
| 2022-10-11 | 38.05 | $35.63 | 596609 |
| 2022-10-10 | 38.30 | $36.34 | 128500 |
| 2022-10-07 | 38.62 | $37.14 | 139700 |
| 2022-10-06 | 38.88 | $38.59 | 144049 |
| 2022-10-05 | 39.03 | $38.74 | 214500 |
| 2022-10-04 | 39.13 | $38.82 | 512016 |
| 2022-10-03 | 39.17 | $36.88 | 212331 |
| 2022-09-30 | 39.32 | $35.82 | 133302 |
| 2022-09-29 | 39.53 | $36.60 | 116727 |
| 2022-09-28 | 39.72 | $37.77 | 203500 |
| 2022-09-27 | 39.86 | $36.70 | 167228 |
| 2022-09-26 | 40.08 | $36.43 | 179800 |
| 2022-09-23 | 40.34 | $36.85 | 423203 |
| 2022-09-22 | 40.67 | $37.69 | 443027 |
| 2022-09-21 | 40.91 | $38.92 | 108700 |
| 2022-09-20 | 41.06 | $39.77 | 166800 |
| 2022-09-19 | 41.16 | $40.54 | 154204 |
| 2022-09-16 | 41.29 | $40.12 | 172700 |
| 2022-09-15 | 41.51 | $40.63 | 97500 |
| 2022-09-14 | 41.69 | $40.93 | 106317 |
| 2022-09-13 | 41.90 | $40.62 | 382202 |
| 2022-09-12 | 42.13 | $42.84 | 313100 |
| 2022-09-09 | 42.25 | $42.39 | 166900 |
| 2022-09-08 | 42.33 | $41.46 | 175503 |
| 2022-09-07 | 42.46 | $40.82 | 48700 |
| 2022-09-06 | 42.53 | $39.64 | 113400 |
| 2022-09-02 | 42.72 | $39.82 | 105038 |
| 2022-09-01 | 42.90 | $40.07 | 330009 |
| 2022-08-31 | 43.07 | $40.35 | 203800 |
| 2022-08-30 | 43.21 | $40.69 | 122000 |
| 2022-08-29 | 43.31 | $41.11 | 74500 |
| 2022-08-26 | 43.38 | $41.50 | 156908 |
| 2022-08-25 | 43.44 | $43.49 | 337012 |
| 2022-08-24 | 43.38 | $42.46 | 162500 |
| 2022-08-23 | 43.34 | $41.97 | 81321 |
| 2022-08-22 | 43.31 | $41.74 | 191500 |
| 2022-08-19 | 43.29 | $43.18 | 96000 |
| 2022-08-18 | 43.18 | $44.52 | 90000 |
| 2022-08-17 | 42.99 | $44.26 | 237100 |
| 2022-08-16 | 42.81 | $45.16 | 119200 |
| 2022-08-15 | 42.59 | $45.17 | 212100 |
| 2022-08-12 | 42.35 | $45.10 | 188242 |
| 2022-08-11 | 42.13 | $44.06 | 285011 |
| 2022-08-10 | 41.95 | $43.99 | 364000 |
| 2022-08-09 | 41.78 | $42.41 | 219237 |
| 2022-08-08 | 41.70 | $43.41 | 200831 |
| 2022-08-05 | 41.58 | $43.33 | 428400 |
| 2022-08-04 | 41.46 | $43.45 | 445500 |
| 2022-08-03 | 41.35 | $43.24 | 201222 |
| 2022-08-02 | 41.24 | $42.59 | 108530 |
| 2022-08-01 | 41.16 | $42.54 | 110200 |
| 2022-07-29 | 41.11 | $42.65 | 226500 |
| 2022-07-28 | 41.02 | $42.44 | 281100 |
| 2022-07-27 | 40.95 | $41.62 | 196400 |
| 2022-07-26 | 40.90 | $41.42 | 120500 |
| 2022-07-25 | 40.89 | $41.25 | 72900 |
| 2022-07-22 | 40.88 | $40.97 | 194800 |
| 2022-07-21 | 40.84 | $40.76 | 109400 |
| 2022-07-20 | 40.78 | $40.60 | 181042 |
| 2022-07-19 | 40.73 | $40.85 | 235314 |
| 2022-07-18 | 40.62 | $40.26 | 56217 |
| 2022-07-15 | 40.55 | $40.77 | 149837 |
| 2022-07-14 | 40.48 | $40.38 | 192833 |
| 2022-07-13 | 40.42 | $40.62 | 208011 |
| 2022-07-12 | 40.38 | $40.81 | 154600 |
| 2022-07-11 | 40.39 | $41.06 | 97300 |
| 2022-07-08 | 40.41 | $41.00 | 76800 |
| 2022-07-07 | 40.47 | $41.12 | 167800 |
| 2022-07-06 | 40.56 | $41.17 | 130900 |
| 2022-07-05 | 40.62 | $40.91 | 56800 |
| 2022-07-01 | 40.70 | $41.52 | 254300 |
| 2022-06-30 | 40.77 | $40.93 | 226900 |
| 2022-06-29 | 40.85 | $40.89 | 92804 |
| 2022-06-28 | 40.95 | $40.77 | 84900 |
| 2022-06-27 | 41.08 | $41.15 | 41900 |
| 2022-06-24 | 41.15 | $41.01 | 56838 |
| 2022-06-23 | 41.22 | $40.18 | 77621 |
| 2022-06-22 | 41.34 | $39.66 | 105024 |
| 2022-06-21 | 41.45 | $39.48 | 82416 |
| 2022-06-17 | 41.55 | $38.68 | 138300 |
| 2022-06-16 | 41.68 | $38.81 | 115929 |
| 2022-06-15 | 41.82 | $39.39 | 172144 |
| 2022-06-14 | 42.00 | $39.22 | 555100 |
| 2022-06-13 | 42.18 | $39.82 | 84400 |
| 2022-06-10 | 42.32 | $41.02 | 261800 |
| 2022-06-09 | 42.38 | $41.41 | 99200 |
| 2022-06-08 | 42.43 | $42.26 | 140200 |
| 2022-06-07 | 42.43 | $42.87 | 355532 |
| 2022-06-06 | 42.42 | $42.50 | 55249 |
| 2022-06-03 | 42.44 | $42.51 | 195020 |
| 2022-06-02 | 42.46 | $42.83 | 82639 |
| 2022-06-01 | 42.50 | $42.59 | 346303 |
| 2022-05-31 | 42.52 | $42.89 | 109614 |
| 2022-05-27 | 42.51 | $43.26 | 182414 |
| 2022-05-26 | 42.50 | $42.66 | 358132 |
| 2022-05-25 | 42.59 | $42.44 | 459000 |
| 2022-05-24 | 42.68 | $42.44 | 135010 |
| 2022-05-23 | 42.76 | $41.92 | 57802 |
| 2022-05-20 | 42.89 | $41.42 | 52022 |
| 2022-05-19 | 43.05 | $41.30 | 98539 |
| 2022-05-18 | 43.27 | $41.60 | 87200 |
| 2022-05-17 | 43.48 | $43.02 | 127100 |
| 2022-05-16 | 43.59 | $42.78 | 124717 |
| 2022-05-13 | 43.69 | $42.72 | 664200 |
| 2022-05-12 | 43.80 | $42.26 | 145319 |
| 2022-05-11 | 43.94 | $42.28 | 207000 |
| 2022-05-10 | 44.08 | $42.26 | 277303 |
| 2022-05-09 | 44.22 | $42.63 | 344100 |
| 2022-05-06 | 44.36 | $42.92 | 76200 |
| 2022-05-05 | 44.47 | $42.94 | 134931 |
| 2022-05-04 | 44.59 | $43.72 | 225915 |
| 2022-05-03 | 44.62 | $42.86 | 89425 |
| 2022-05-02 | 44.70 | $42.71 | 288030 |
| 2022-04-29 | 44.80 | $43.10 | 60300 |
| 2022-04-28 | 44.89 | $44.53 | 63300 |
| 2022-04-27 | 44.93 | $44.13 | 211200 |
| 2022-04-26 | 45.04 | $44.08 | 79043 |
| 2022-04-25 | 45.09 | $44.57 | 48100 |
| 2022-04-22 | 45.11 | $44.62 | 76244 |
| 2022-04-21 | 45.13 | $45.60 | 72337 |
| 2022-04-20 | 45.06 | $45.83 | 66835 |
| 2022-04-19 | 45.03 | $45.27 | 76522 |
| 2022-04-18 | 44.99 | $44.73 | 107423 |
| 2022-04-14 | 44.99 | $45.01 | 47500 |
| 2022-04-13 | 44.94 | $45.06 | 122700 |
| 2022-04-12 | 44.84 | $45.02 | 84500 |
| 2022-04-11 | 44.66 | $45.07 | 82500 |
| 2022-04-08 | 44.41 | $45.35 | 99410 |
| 2022-04-07 | 44.20 | $45.29 | 194500 |
| 2022-04-06 | 44.03 | $45.16 | 111729 |
| 2022-04-05 | 43.90 | $44.49 | 151942 |
| 2022-04-04 | 43.71 | $44.40 | 59603 |
| 2022-04-01 | 43.52 | $44.72 | 101548 |
| 2022-03-31 | 43.41 | $44.80 | 81100 |
| 2022-03-30 | 43.35 | $45.41 | 160800 |
| 2022-03-29 | 43.30 | $46.30 | 251034 |
| 2022-03-28 | 43.15 | $45.15 | 45101 |
| 2022-03-25 | 43.08 | $44.97 | 117802 |
| 2022-03-24 | 43.03 | $45.06 | 75801 |
| 2022-03-23 | 42.91 | $44.17 | 138326 |
| 2022-03-22 | 42.84 | $45.15 | 69000 |
| 2022-03-21 | 42.75 | $44.47 | 36600 |
| 2022-03-18 | 42.69 | $44.80 | 45923 |
| 2022-03-17 | 42.62 | $43.87 | 57027 |
| 2022-03-16 | 42.61 | $43.12 | 192600 |
| 2022-03-15 | 42.63 | $41.39 | 61800 |
| 2022-03-14 | 42.73 | $40.15 | 76629 |
| 2022-03-11 | 42.91 | $41.09 | 27623 |
| 2022-03-10 | 43.06 | $42.00 | 48532 |
| 2022-03-09 | 43.20 | $42.41 | 485400 |
| 2022-03-08 | 43.31 | $40.83 | 268421 |
| 2022-03-07 | 43.49 | $40.47 | 722748 |
| 2022-03-04 | 43.69 | $42.66 | 164900 |
| 2022-03-03 | 43.80 | $43.53 | 50426 |
| 2022-03-02 | 43.88 | $44.33 | 320100 |
| 2022-03-01 | 43.89 | $43.35 | 70600 |
| 2022-02-28 | 43.97 | $43.68 | 177215 |
| 2022-02-25 | 44.01 | $43.98 | 81707 |
| 2022-02-24 | 43.99 | $42.72 | 132200 |
| 2022-02-23 | 44.04 | $42.82 | 43700 |
| 2022-02-22 | 44.11 | $43.27 | 71229 |
| 2022-02-18 | 44.17 | $43.41 | 38627 |
| 2022-02-17 | 44.23 | $43.34 | 58700 |
| 2022-02-16 | 44.30 | $43.57 | 59900 |
| 2022-02-15 | 44.37 | $43.59 | 43900 |
| 2022-02-14 | 44.45 | $43.48 | 62746 |
| 2022-02-11 | 44.56 | $43.75 | 60035 |
| 2022-02-10 | 44.66 | $44.01 | 175434 |
| 2022-02-09 | 44.76 | $44.84 | 221700 |
| 2022-02-08 | 44.82 | $44.58 | 122436 |
| 2022-02-07 | 44.88 | $44.39 | 249425 |
| 2022-02-04 | 44.97 | $44.51 | 210729 |
| 2022-02-03 | 45.06 | $44.91 | 149548 |
| 2022-02-02 | 45.13 | $45.09 | 120922 |
| 2022-02-01 | 45.21 | $44.58 | 337400 |
| 2022-01-31 | 45.30 | $44.81 | 57400 |
| 2022-01-28 | 45.36 | $44.48 | 187124 |
| 2022-01-27 | 45.43 | $43.70 | 105900 |
| 2022-01-26 | 45.55 | $43.63 | 134505 |
| 2022-01-25 | 45.68 | $44.21 | 397600 |
| 2022-01-24 | 45.78 | $44.47 | 203700 |
| 2022-01-21 | 45.84 | $44.62 | 234949 |
| 2022-01-20 | 45.87 | $44.70 | 140800 |
| 2022-01-19 | 45.88 | $45.04 | 73441 |
| 2022-01-18 | 45.78 | $45.21 | 166837 |
| 2022-01-14 | 45.71 | $45.63 | 119700 |
| 2022-01-13 | 45.62 | $45.86 | 96127 |
| 2022-01-12 | 45.56 | $46.00 | 177600 |
| 2022-01-11 | 45.47 | $45.92 | 85129 |
| 2022-01-10 | 45.39 | $45.92 | 549009 |
| 2022-01-07 | 45.37 | $46.18 | 340000 |
| 2022-01-06 | 45.34 | $46.22 | 111600 |
| 2022-01-05 | 45.33 | $46.33 | 288807 |
| 2022-01-04 | 45.31 | $46.65 | 181200 |
| 2022-01-03 | 45.20 | $46.49 | 135400 |
| 2021-12-31 | 45.07 | $45.85 | 38000 |
| 2021-12-30 | 45.00 | $45.95 | 72500 |
| 2021-12-29 | 44.88 | $46.11 | 44000 |
| 2021-12-28 | 44.76 | $46.17 | 250735 |
| 2021-12-27 | 44.69 | $46.34 | 49518 |
| 2021-12-23 | 44.59 | $45.58 | 95400 |
| 2021-12-22 | 44.56 | $45.26 | 166436 |
| 2021-12-21 | 44.55 | $44.85 | 86738 |
| 2021-12-20 | 44.56 | $43.04 | 464000 |
| 2021-12-17 | 44.64 | $43.86 | 38303 |
| 2021-12-16 | 44.69 | $43.85 | 121829 |
| 2021-12-15 | 44.74 | $44.68 | 641614 |
| 2021-12-14 | 44.75 | $44.10 | 57400 |
| 2021-12-13 | 44.79 | $44.40 | 65031 |
| 2021-12-10 | 44.81 | $45.57 | 72500 |
| 2021-12-09 | 44.76 | $45.42 | 81230 |
| 2021-12-08 | 44.72 | $46.14 | 84332 |
| 2021-12-07 | 44.65 | $45.84 | 223826 |
| 2021-12-06 | 44.58 | $44.57 | 93534 |
| 2021-12-03 | 44.58 | $43.77 | 76200 |
| 2021-12-02 | 44.61 | $44.58 | 162430 |
| 2021-12-01 | 44.61 | $43.48 | 71024 |
| 2021-11-30 | 44.66 | $43.61 | 26638 |
| 2021-11-29 | 44.69 | $44.82 | 39024 |
| 2021-11-26 | 44.62 | $44.36 | 66300 |
| 2021-11-24 | 44.57 | $45.06 | 26221 |
| 2021-11-23 | 44.45 | $45.08 | 38400 |
| 2021-11-22 | 44.36 | $44.93 | 119400 |
| 2021-11-19 | 44.29 | $44.77 | 35201 |
| 2021-11-18 | 44.20 | $44.78 | 62731 |
| 2021-11-17 | 44.12 | $44.89 | 44405 |
| 2021-11-16 | 44.03 | $44.91 | 21425 |
| 2021-11-15 | 43.93 | $44.84 | 43100 |
| 2021-11-12 | 43.82 | $44.75 | 27100 |
| 2021-11-11 | 43.70 | $44.57 | 30546 |
| 2021-11-10 | 43.59 | $44.74 | 24500 |
| 2021-11-09 | 43.42 | $44.59 | 49300 |
| 2021-11-08 | 43.26 | $44.43 | 93200 |
| 2021-11-05 | 43.10 | $44.59 | 48000 |
| 2021-11-04 | 42.94 | $44.45 | 106649 |
| 2021-11-03 | 42.80 | $44.51 | 35002 |
| 2021-11-02 | 42.63 | $44.44 | 27723 |
| 2021-11-01 | 42.46 | $44.22 | 23945 |
| 2021-10-29 | 42.30 | $43.43 | 19300 |
| 2021-10-28 | 42.19 | $43.41 | 53403 |
| 2021-10-27 | 42.08 | $42.74 | 30313 |
| 2021-10-26 | 42.03 | $43.28 | 34220 |
| 2021-10-25 | 41.93 | $43.44 | 60700 |
| 2021-10-22 | 41.85 | $43.04 | 20734 |
| 2021-10-21 | 41.81 | $43.08 | 24600 |
| 2021-10-20 | 41.77 | $43.08 | 28200 |
| 2021-10-19 | 41.74 | $42.97 | 50900 |
| 2021-10-18 | 41.69 | $42.68 | 67102 |
| 2021-10-15 | 41.67 | $42.38 | 108300 |
| 2021-10-14 | 41.67 | $42.22 | 28222 |
| 2021-10-13 | 41.70 | $41.39 | 182219 |
| 2021-10-12 | 41.78 | $41.33 | 45900 |
| 2021-10-11 | 41.85 | $41.26 | 21520 |
| 2021-10-08 | 41.93 | $41.50 | 38039 |
| 2021-10-07 | 42.01 | $41.53 | 28908 |
| 2021-10-06 | 42.09 | $41.11 | 121926 |
| 2021-10-05 | 42.22 | $41.18 | 28000 |
| 2021-10-04 | 42.32 | $40.92 | 25200 |
| 2021-10-01 | 42.46 | $41.26 | 120000 |
| 2021-09-30 | 42.58 | $41.18 | 34036 |
| 2021-09-29 | 42.70 | $41.76 | 29400 |
| 2021-09-28 | 42.79 | $41.33 | 71600 |
| 2021-09-27 | 42.89 | $41.87 | 79108 |
| 2021-09-24 | 42.96 | $42.24 | 316500 |
| 2021-09-23 | 43.00 | $42.25 | 83800 |
| 2021-09-22 | 43.05 | $42.39 | 56500 |
| 2021-09-21 | 43.09 | $42.06 | 24935 |
| 2021-09-20 | 43.17 | $42.16 | 22100 |
| 2021-09-17 | 43.25 | $42.43 | 38809 |
| 2021-09-16 | 43.30 | $42.80 | 16600 |
| 2021-09-15 | 43.32 | $42.96 | 40818 |
| 2021-09-14 | 43.35 | $42.80 | 39943 |
| 2021-09-13 | 43.40 | $42.95 | 17800 |
| 2021-09-10 | 43.42 | $42.99 | 25303 |
| 2021-09-09 | 43.43 | $43.22 | 147006 |
| 2021-09-08 | 43.42 | $43.56 | 36400 |
| 2021-09-07 | 43.39 | $43.17 | 35400 |
| 2021-09-03 | 43.37 | $43.73 | 29400 |
| 2021-09-02 | 43.33 | $43.81 | 22736 |
| 2021-09-01 | 43.28 | $43.61 | 89900 |
| 2021-08-31 | 43.24 | $43.44 | 17449 |
| 2021-08-30 | 43.21 | $43.41 | 24900 |
| 2021-08-27 | 43.18 | $43.22 | 95508 |
| 2021-08-26 | 43.15 | $43.08 | 33100 |
| 2021-08-25 | 43.14 | $43.22 | 65500 |
| 2021-08-24 | 43.11 | $43.23 | 191707 |
| 2021-08-23 | 43.09 | $43.53 | 39100 |
| 2021-08-20 | 43.05 | $43.75 | 33800 |
| 2021-08-19 | 42.99 | $43.45 | 66702 |
| 2021-08-18 | 42.93 | $43.17 | 22700 |
| 2021-08-17 | 42.88 | $43.75 | 56016 |
| 2021-08-16 | 42.81 | $43.69 | 142400 |
| 2021-08-13 | 42.72 | $43.40 | 70200 |
| 2021-08-12 | 42.67 | $43.07 | 74600 |
| 2021-08-11 | 42.64 | $43.10 | 10112 |
| 2021-08-10 | 42.59 | $42.94 | 52600 |
| 2021-08-09 | 42.54 | $42.88 | 33200 |
| 2021-08-06 | 42.49 | $42.88 | 20327 |
| 2021-08-05 | 42.45 | $42.80 | 14900 |
| 2021-08-04 | 42.40 | $42.70 | 24010 |
| 2021-08-03 | 42.37 | $43.01 | 53320 |
| 2021-08-02 | 42.30 | $42.70 | 33029 |
| 2021-07-30 | 42.25 | $42.69 | 26000 |
| 2021-07-29 | 42.18 | $42.76 | 140900 |
| 2021-07-28 | 42.09 | $42.66 | 81600 |
| 2021-07-27 | 42.02 | $42.87 | 217107 |
| 2021-07-26 | 41.94 | $42.63 | 34422 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
48.14
2026-07-23
Close Price
$47.15
Vol: 737
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
32.37
Average
39.47
Maximum
49.58
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 48.14 | $47.15 | 737 |
| 2026-07-22 | 48.24 | $47.64 | 2917 |
| 2026-07-21 | 48.30 | $47.77 | 2400 |
| 2026-07-20 | 48.36 | $46.28 | 2300 |
| 2026-07-17 | 48.58 | $46.44 | 1500 |
| 2026-07-16 | 48.80 | $47.02 | 9800 |
| 2026-07-15 | 48.99 | $48.24 | 12145 |
| 2026-07-14 | 49.07 | $48.69 | 6600 |
| 2026-07-13 | 49.11 | $47.98 | 93128 |
| 2026-07-10 | 49.23 | $49.24 | 3200 |
| 2026-07-09 | 49.23 | $49.28 | 2226 |
| 2026-07-08 | 49.22 | $47.96 | 1709 |
| 2026-07-07 | 49.35 | $48.04 | 2504 |
| 2026-07-06 | 49.49 | $49.48 | 2008 |
| 2026-07-02 | 49.49 | $48.63 | 1047 |
| 2026-07-01 | 49.58 | $50.14 | 66123 |
| 2026-06-30 | 49.53 | $51.31 | 3000 |
| 2026-06-29 | 49.34 | $50.40 | 1411 |
| 2026-06-26 | 49.23 | $49.66 | 2400 |
| 2026-06-25 | 49.18 | $50.86 | 2524 |
| 2026-06-24 | 49.00 | $49.72 | 6714 |
| 2026-06-23 | 48.93 | $49.59 | 3300 |
| 2026-06-22 | 48.86 | $51.63 | 4300 |
| 2026-06-18 | 48.57 | $51.05 | 2400 |
| 2026-06-17 | 48.30 | $49.60 | 6800 |
| 2026-06-16 | 48.17 | $49.99 | 1200 |
| 2026-06-15 | 47.98 | $50.70 | 2113 |
| 2026-06-12 | 47.69 | $48.98 | 10124 |
| 2026-06-11 | 47.55 | $48.23 | 5100 |
| 2026-06-10 | 47.48 | $45.98 | 5627 |
| 2026-06-09 | 47.64 | $47.58 | 3127 |
| 2026-06-08 | 47.65 | $47.95 | 4200 |
| 2026-06-05 | 47.62 | $47.14 | 2300 |
| 2026-06-04 | 47.67 | $49.96 | 1900 |
| 2026-06-03 | 47.42 | $50.10 | 6400 |
| 2026-06-02 | 47.14 | $50.43 | 13700 |
| 2026-06-01 | 46.80 | $49.51 | 2400 |
| 2026-05-29 | 46.51 | $49.40 | 6618 |
| 2026-05-28 | 46.21 | $48.71 | 8198 |
| 2026-05-27 | 45.94 | $48.15 | 4600 |
| 2026-05-26 | 45.71 | $48.04 | 1800 |
| 2026-05-22 | 45.47 | $46.74 | 7000 |
| 2026-05-21 | 45.33 | $46.10 | 2604 |
| 2026-05-20 | 45.25 | $45.31 | 4232 |
| 2026-05-19 | 45.24 | $43.98 | 7446 |
| 2026-05-18 | 45.38 | $44.65 | 1100 |
| 2026-05-15 | 45.45 | $45.44 | 3500 |
| 2026-05-14 | 45.46 | $46.48 | 2641 |
| 2026-05-13 | 45.35 | $46.16 | 5300 |
| 2026-05-12 | 45.26 | $46.21 | 2800 |
| 2026-05-11 | 45.16 | $46.86 | 4300 |
| 2026-05-08 | 44.98 | $46.59 | 2300 |
| 2026-05-07 | 44.81 | $45.64 | 8000 |
| 2026-05-06 | 44.73 | $46.37 | 2815 |
| 2026-05-05 | 44.55 | $45.32 | 4100 |
| 2026-05-04 | 44.47 | $44.56 | 4800 |
| 2026-05-01 | 44.46 | $44.61 | 1500 |
| 2026-04-30 | 44.45 | $44.77 | 12026 |
| 2026-04-29 | 44.42 | $44.40 | 1800 |
| 2026-04-28 | 44.42 | $44.56 | 3500 |
| 2026-04-27 | 44.40 | $44.27 | 9635 |
| 2026-04-24 | 44.42 | $44.36 | 1412 |
| 2026-04-23 | 44.42 | $44.63 | 701 |
| 2026-04-22 | 44.40 | $43.96 | 1900 |
| 2026-04-21 | 44.45 | $44.17 | 4100 |
| 2026-04-20 | 44.47 | $44.66 | 3300 |
| 2026-04-17 | 44.46 | $44.82 | 1849 |
| 2026-04-16 | 44.42 | $44.56 | 2223 |
| 2026-04-15 | 44.40 | $44.40 | 1800 |
| 2026-04-14 | 44.40 | $44.56 | 2800 |
| 2026-04-13 | 44.39 | $44.49 | 23128 |
| 2026-04-10 | 44.37 | $44.51 | 1579 |
| 2026-04-09 | 44.36 | $44.94 | 2500 |
| 2026-04-08 | 44.30 | $44.76 | 3200 |
| 2026-04-07 | 44.25 | $44.26 | 5439 |
| 2026-04-06 | 44.25 | $44.39 | 4600 |
| 2026-04-02 | 44.23 | $44.36 | 4002 |
| 2026-04-01 | 44.22 | $44.03 | 8300 |
| 2026-03-31 | 44.24 | $43.88 | 1430 |
| 2026-03-30 | 44.28 | $43.72 | 3725 |
| 2026-03-27 | 44.34 | $43.33 | 4200 |
| 2026-03-26 | 44.44 | $43.59 | 900 |
| 2026-03-25 | 44.53 | $43.55 | 3343 |
| 2026-03-24 | 44.64 | $43.48 | 5500 |
| 2026-03-23 | 44.76 | $43.50 | 4300 |
| 2026-03-20 | 44.89 | $43.39 | 7600 |
| 2026-03-19 | 45.05 | $43.99 | 3909 |
| 2026-03-18 | 45.16 | $44.21 | 3546 |
| 2026-03-17 | 45.26 | $44.98 | 1300 |
| 2026-03-16 | 45.29 | $45.07 | 4300 |
| 2026-03-13 | 45.32 | $44.83 | 4500 |
| 2026-03-12 | 45.37 | $44.70 | 3039 |
| 2026-03-11 | 45.44 | $44.77 | 10230 |
| 2026-03-10 | 45.51 | $45.08 | 4313 |
| 2026-03-09 | 45.55 | $45.46 | 5544 |
| 2026-03-06 | 45.56 | $45.62 | 1825 |
| 2026-03-05 | 45.56 | $45.71 | 13704 |
| 2026-03-04 | 45.54 | $46.28 | 47914 |
| 2026-03-03 | 45.46 | $46.19 | 22700 |
| 2026-03-02 | 45.39 | $46.47 | 9000 |
| 2026-02-27 | 45.27 | $46.43 | 545 |
| 2026-02-26 | 45.15 | $46.06 | 2900 |
| 2026-02-25 | 45.05 | $45.73 | 2200 |
| 2026-02-24 | 44.98 | $45.79 | 12100 |
| 2026-02-23 | 44.90 | $45.66 | 9105 |
| 2026-02-20 | 44.82 | $45.47 | 1346 |
| 2026-02-19 | 44.75 | $45.36 | 8234 |
| 2026-02-18 | 44.68 | $45.32 | 2800 |
| 2026-02-17 | 44.62 | $45.41 | 6700 |
| 2026-02-13 | 44.53 | $45.41 | 2944 |
| 2026-02-12 | 44.44 | $45.07 | 10100 |
| 2026-02-11 | 44.37 | $45.19 | 6200 |
| 2026-02-10 | 44.29 | $45.02 | 4940 |
| 2026-02-09 | 44.21 | $44.66 | 3800 |
| 2026-02-06 | 44.16 | $44.89 | 9000 |
| 2026-02-05 | 44.09 | $44.77 | 3700 |
| 2026-02-04 | 44.01 | $44.65 | 9500 |
| 2026-02-03 | 43.95 | $44.34 | 5037 |
| 2026-02-02 | 43.91 | $44.08 | 1400 |
| 2026-01-30 | 43.89 | $43.49 | 7323 |
| 2026-01-29 | 43.93 | $44.52 | 4722 |
| 2026-01-28 | 43.87 | $44.42 | 9914 |
| 2026-01-27 | 43.81 | $44.06 | 9921 |
| 2026-01-26 | 43.78 | $43.87 | 4646 |
| 2026-01-23 | 43.77 | $43.85 | 2300 |
| 2026-01-22 | 43.77 | $44.30 | 6019 |
| 2026-01-21 | 43.71 | $44.13 | 2744 |
| 2026-01-20 | 43.67 | $43.06 | 27700 |
| 2026-01-16 | 43.73 | $44.12 | 7000 |
| 2026-01-15 | 43.69 | $44.31 | 4146 |
| 2026-01-14 | 43.62 | $43.98 | 5800 |
| 2026-01-13 | 43.59 | $44.23 | 54407 |
| 2026-01-12 | 43.52 | $44.17 | 21538 |
| 2026-01-09 | 43.45 | $44.20 | 9122 |
| 2026-01-08 | 43.37 | $43.60 | 13200 |
| 2026-01-07 | 43.35 | $43.79 | 7732 |
| 2026-01-06 | 43.30 | $44.49 | 6100 |
| 2026-01-05 | 43.18 | $43.47 | 12906 |
| 2026-01-02 | 43.14 | $42.79 | 6700 |
| 2025-12-31 | 43.18 | $42.92 | 9113 |
| 2025-12-30 | 43.21 | $43.23 | 20849 |
| 2025-12-29 | 43.21 | $43.52 | 3546 |
| 2025-12-26 | 43.17 | $43.47 | 4234 |
| 2025-12-24 | 43.14 | $43.50 | 1249 |
| 2025-12-23 | 43.11 | $43.30 | 5335 |
| 2025-12-22 | 43.09 | $43.32 | 4600 |
| 2025-12-19 | 43.06 | $43.07 | 3137 |
| 2025-12-18 | 43.06 | $43.29 | 4446 |
| 2025-12-17 | 43.04 | $43.41 | 3748 |
| 2025-12-16 | 43.00 | $43.11 | 6307 |
| 2025-12-15 | 42.98 | $43.51 | 72607 |
| 2025-12-12 | 42.93 | $43.25 | 5600 |
| 2025-12-11 | 42.89 | $42.99 | 22644 |
| 2025-12-10 | 42.88 | $42.62 | 16500 |
| 2025-12-09 | 42.91 | $42.50 | 19400 |
| 2025-12-08 | 42.96 | $42.68 | 5000 |
| 2025-12-05 | 42.98 | $43.08 | 9600 |
| 2025-12-04 | 42.97 | $43.21 | 3700 |
| 2025-12-03 | 42.95 | $43.33 | 10200 |
| 2025-12-02 | 42.91 | $43.39 | 5810 |
| 2025-12-01 | 42.86 | $43.68 | 10305 |
| 2025-11-28 | 42.77 | $43.75 | 1936 |
| 2025-11-26 | 42.67 | $43.37 | 4240 |
| 2025-11-25 | 42.60 | $42.61 | 5733 |
| 2025-11-24 | 42.59 | $42.01 | 5942 |
| 2025-11-21 | 42.66 | $41.13 | 11800 |
| 2025-11-20 | 42.82 | $40.38 | 7123 |
| 2025-11-19 | 43.07 | $41.83 | 9616 |
| 2025-11-18 | 43.20 | $41.50 | 7425 |
| 2025-11-17 | 43.38 | $41.77 | 16217 |
| 2025-11-14 | 43.55 | $42.72 | 9126 |
| 2025-11-13 | 43.64 | $42.79 | 6829 |
| 2025-11-12 | 43.73 | $44.05 | 10700 |
| 2025-11-11 | 43.70 | $43.78 | 5848 |
| 2025-11-10 | 43.69 | $44.20 | 5228 |
| 2025-11-07 | 43.64 | $43.41 | 4239 |
| 2025-11-06 | 43.66 | $43.25 | 8100 |
| 2025-11-05 | 43.70 | $43.92 | 12937 |
| 2025-11-04 | 43.68 | $43.16 | 7600 |
| 2025-11-03 | 43.73 | $44.52 | 12800 |
| 2025-10-31 | 43.65 | $44.47 | 5800 |
| 2025-10-30 | 43.56 | $44.19 | 15600 |
| 2025-10-29 | 43.50 | $44.68 | 5400 |
| 2025-10-28 | 43.37 | $44.43 | 4400 |
| 2025-10-27 | 43.26 | $44.76 | 2200 |
| 2025-10-24 | 43.11 | $44.30 | 4700 |
| 2025-10-23 | 42.98 | $43.82 | 5200 |
| 2025-10-22 | 42.89 | $43.08 | 7222 |
| 2025-10-21 | 42.87 | $43.71 | 4600 |
| 2025-10-20 | 42.78 | $43.53 | 6300 |
| 2025-10-17 | 42.70 | $42.94 | 6900 |
| 2025-10-16 | 42.68 | $42.96 | 11300 |
| 2025-10-15 | 42.65 | $43.36 | 18100 |
| 2025-10-14 | 42.58 | $42.81 | 16800 |
| 2025-10-13 | 42.55 | $42.81 | 12247 |
| 2025-10-10 | 42.52 | $41.50 | 5700 |
| 2025-10-09 | 42.63 | $43.59 | 5833 |
| 2025-10-08 | 42.53 | $43.83 | 4023 |
| 2025-10-07 | 42.39 | $43.05 | 6024 |
| 2025-10-06 | 42.32 | $43.73 | 20000 |
| 2025-10-03 | 42.18 | $43.26 | 8200 |
| 2025-10-02 | 42.06 | $43.36 | 10500 |
| 2025-10-01 | 41.93 | $43.01 | 9800 |
| 2025-09-30 | 41.81 | $42.46 | 24023 |
| 2025-09-29 | 41.74 | $42.41 | 4400 |
| 2025-09-26 | 41.67 | $42.31 | 7644 |
| 2025-09-25 | 41.61 | $41.93 | 8503 |
| 2025-09-24 | 41.57 | $42.42 | 7307 |
| 2025-09-23 | 41.48 | $42.74 | 10000 |
| 2025-09-22 | 41.35 | $42.96 | 5534 |
| 2025-09-19 | 41.18 | $42.67 | 6439 |
| 2025-09-18 | 41.02 | $42.69 | 10912 |
| 2025-09-17 | 40.85 | $41.81 | 13700 |
| 2025-09-16 | 40.75 | $41.76 | 5000 |
| 2025-09-15 | 40.64 | $41.80 | 3233 |
| 2025-09-12 | 40.52 | $41.47 | 7834 |
| 2025-09-11 | 40.42 | $41.61 | 13617 |
| 2025-09-10 | 40.29 | $40.96 | 25100 |
| 2025-09-09 | 40.22 | $40.67 | 7200 |
| 2025-09-08 | 40.17 | $40.69 | 6125 |
| 2025-09-05 | 40.12 | $40.56 | 7600 |
| 2025-09-04 | 40.07 | $40.44 | 22400 |
| 2025-09-03 | 40.04 | $40.02 | 8309 |
| 2025-09-02 | 40.04 | $40.09 | 18900 |
| 2025-08-29 | 40.03 | $40.48 | 10529 |
| 2025-08-28 | 39.98 | $41.09 | 9012 |
| 2025-08-27 | 39.87 | $40.81 | 14900 |
| 2025-08-26 | 39.77 | $40.57 | 20633 |
| 2025-08-25 | 39.68 | $40.36 | 20900 |
| 2025-08-22 | 39.61 | $40.45 | 10300 |
| 2025-08-21 | 39.53 | $39.19 | 25519 |
| 2025-08-20 | 39.56 | $39.41 | 23700 |
| 2025-08-19 | 39.58 | $39.68 | 25104 |
| 2025-08-18 | 39.57 | $40.14 | 30438 |
| 2025-08-15 | 39.51 | $39.84 | 8300 |
| 2025-08-14 | 39.47 | $40.27 | 15800 |
| 2025-08-13 | 39.39 | $40.51 | 22529 |
| 2025-08-12 | 39.27 | $40.19 | 11700 |
| 2025-08-11 | 39.17 | $39.07 | 13517 |
| 2025-08-08 | 39.18 | $39.17 | 142604 |
| 2025-08-07 | 39.18 | $38.98 | 28206 |
| 2025-08-06 | 39.20 | $39.01 | 17100 |
| 2025-08-05 | 39.22 | $39.23 | 16400 |
| 2025-08-04 | 39.22 | $39.51 | 4200 |
| 2025-08-01 | 39.19 | $38.95 | 21600 |
| 2025-07-31 | 39.22 | $39.71 | 64000 |
| 2025-07-30 | 39.17 | $40.23 | 19400 |
| 2025-07-29 | 39.06 | $40.06 | 46800 |
| 2025-07-28 | 38.95 | $40.35 | 51712 |
| 2025-07-25 | 38.80 | $40.07 | 11500 |
| 2025-07-24 | 38.67 | $39.74 | 28600 |
| 2025-07-23 | 38.56 | $39.89 | 14302 |
| 2025-07-22 | 38.42 | $39.47 | 38400 |
| 2025-07-21 | 38.31 | $39.44 | 19200 |
| 2025-07-18 | 38.19 | $39.61 | 13600 |
| 2025-07-17 | 38.04 | $39.40 | 25300 |
| 2025-07-16 | 37.89 | $38.90 | 31027 |
| 2025-07-15 | 37.79 | $38.85 | 17947 |
| 2025-07-14 | 37.67 | $39.11 | 24606 |
| 2025-07-11 | 37.52 | $39.12 | 13200 |
| 2025-07-10 | 37.36 | $39.40 | 10741 |
| 2025-07-09 | 37.14 | $38.87 | 12400 |
| 2025-07-08 | 36.96 | $38.65 | 9346 |
| 2025-07-07 | 36.78 | $38.25 | 33904 |
| 2025-07-03 | 36.63 | $38.74 | 26800 |
| 2025-07-02 | 36.40 | $38.37 | 9339 |
| 2025-07-01 | 36.20 | $37.71 | 14700 |
| 2025-06-30 | 36.04 | $37.66 | 12600 |
| 2025-06-27 | 35.87 | $37.52 | 12301 |
| 2025-06-26 | 35.69 | $37.40 | 8145 |
| 2025-06-25 | 35.51 | $36.80 | 20900 |
| 2025-06-24 | 35.38 | $36.79 | 19818 |
| 2025-06-23 | 35.23 | $35.98 | 25044 |
| 2025-06-20 | 35.15 | $35.71 | 15800 |
| 2025-06-18 | 35.09 | $35.74 | 19112 |
| 2025-06-17 | 35.02 | $35.61 | 34145 |
| 2025-06-16 | 34.96 | $35.94 | 8522 |
| 2025-06-13 | 34.85 | $35.08 | 9000 |
| 2025-06-12 | 34.83 | $35.79 | 11834 |
| 2025-06-11 | 34.73 | $35.79 | 12500 |
| 2025-06-10 | 34.62 | $35.94 | 34300 |
| 2025-06-09 | 34.48 | $35.64 | 6517 |
| 2025-06-06 | 34.36 | $35.27 | 11031 |
| 2025-06-05 | 34.26 | $34.76 | 19800 |
| 2025-06-04 | 34.21 | $35.07 | 63400 |
| 2025-06-03 | 34.12 | $34.98 | 420934 |
| 2025-06-02 | 34.03 | $34.30 | 10900 |
| 2025-05-30 | 34.00 | $34.33 | 11333 |
| 2025-05-29 | 33.96 | $34.11 | 13617 |
| 2025-05-28 | 33.95 | $33.94 | 28542 |
| 2025-05-27 | 33.95 | $34.21 | 8400 |
| 2025-05-23 | 33.92 | $33.86 | 12100 |
| 2025-05-22 | 33.93 | $33.82 | 31327 |
| 2025-05-21 | 33.94 | $34.02 | 13641 |
| 2025-05-20 | 33.93 | $34.47 | 20100 |
| 2025-05-19 | 33.87 | $34.50 | 11100 |
| 2025-05-16 | 33.80 | $34.34 | 24710 |
| 2025-05-15 | 33.75 | $34.00 | 19700 |
| 2025-05-14 | 33.72 | $33.35 | 11113 |
| 2025-05-13 | 33.76 | $33.59 | 17535 |
| 2025-05-12 | 33.78 | $33.85 | 4700 |
| 2025-05-09 | 33.77 | $33.83 | 7100 |
| 2025-05-08 | 33.76 | $33.88 | 2925 |
| 2025-05-07 | 33.75 | $34.01 | 6500 |
| 2025-05-06 | 33.73 | $33.81 | 3100 |
| 2025-05-05 | 33.72 | $33.87 | 14739 |
| 2025-05-02 | 33.70 | $34.00 | 9639 |
| 2025-05-01 | 33.67 | $33.74 | 8140 |
| 2025-04-30 | 33.66 | $34.01 | 4806 |
| 2025-04-29 | 33.63 | $33.77 | 10300 |
| 2025-04-28 | 33.61 | $33.55 | 7915 |
| 2025-04-25 | 33.62 | $33.42 | 17100 |
| 2025-04-24 | 33.64 | $33.56 | 4249 |
| 2025-04-23 | 33.64 | $33.62 | 17326 |
| 2025-04-22 | 33.65 | $33.66 | 8202 |
| 2025-04-21 | 33.65 | $33.02 | 31547 |
| 2025-04-17 | 33.71 | $33.58 | 7835 |
| 2025-04-16 | 33.73 | $33.32 | 13300 |
| 2025-04-15 | 33.77 | $33.63 | 7809 |
| 2025-04-14 | 33.78 | $33.77 | 18117 |
| 2025-04-11 | 33.78 | $33.33 | 13341 |
| 2025-04-10 | 33.83 | $32.82 | 8400 |
| 2025-04-09 | 33.94 | $33.10 | 31000 |
| 2025-04-08 | 34.03 | $31.72 | 17715 |
| 2025-04-07 | 34.27 | $32.04 | 30127 |
| 2025-04-04 | 34.50 | $32.65 | 10533 |
| 2025-04-03 | 34.70 | $34.56 | 8200 |
| 2025-04-02 | 34.71 | $34.86 | 13802 |
| 2025-04-01 | 34.70 | $34.79 | 14243 |
| 2025-03-31 | 34.69 | $34.81 | 5544 |
| 2025-03-28 | 34.68 | $34.37 | 10800 |
| 2025-03-27 | 34.71 | $34.55 | 14632 |
| 2025-03-26 | 34.73 | $34.37 | 19400 |
| 2025-03-25 | 34.76 | $34.04 | 17048 |
| 2025-03-24 | 34.84 | $34.16 | 12605 |
| 2025-03-21 | 34.91 | $33.91 | 14745 |
| 2025-03-20 | 35.02 | $34.15 | 16209 |
| 2025-03-19 | 35.11 | $34.22 | 8926 |
| 2025-03-18 | 35.20 | $34.10 | 8600 |
| 2025-03-17 | 35.32 | $34.22 | 15700 |
| 2025-03-14 | 35.43 | $33.88 | 28200 |
| 2025-03-13 | 35.60 | $33.52 | 32100 |
| 2025-03-12 | 35.82 | $33.50 | 11634 |
| 2025-03-11 | 36.06 | $33.87 | 25900 |
| 2025-03-10 | 36.29 | $34.48 | 35837 |
| 2025-03-07 | 36.48 | $34.57 | 145100 |
| 2025-03-06 | 36.68 | $34.24 | 17243 |
| 2025-03-05 | 36.94 | $34.44 | 21400 |
| 2025-03-04 | 37.20 | $34.34 | 40721 |
| 2025-03-03 | 37.50 | $34.96 | 21800 |
| 2025-02-28 | 37.77 | $36.21 | 17000 |
| 2025-02-27 | 37.93 | $35.87 | 30200 |
| 2025-02-26 | 38.15 | $37.24 | 23300 |
| 2025-02-25 | 38.25 | $36.62 | 11800 |
| 2025-02-24 | 38.42 | $37.25 | 54400 |
| 2025-02-21 | 38.54 | $37.90 | 16116 |
| 2025-02-20 | 38.61 | $39.24 | 24226 |
| 2025-02-19 | 38.54 | $39.68 | 13100 |
| 2025-02-18 | 38.42 | $39.69 | 21600 |
| 2025-02-14 | 38.29 | $38.93 | 12027 |
| 2025-02-13 | 38.22 | $38.60 | 17200 |
| 2025-02-12 | 38.18 | $38.10 | 11800 |
| 2025-02-11 | 38.19 | $38.16 | 13800 |
| 2025-02-10 | 38.19 | $38.59 | 18700 |
| 2025-02-07 | 38.15 | $38.09 | 17400 |
| 2025-02-06 | 38.16 | $38.34 | 14100 |
| 2025-02-05 | 38.14 | $38.16 | 9800 |
| 2025-02-04 | 38.14 | $37.89 | 18300 |
| 2025-02-03 | 38.16 | $37.49 | 22300 |
| 2025-01-31 | 38.24 | $38.10 | 10907 |
| 2025-01-30 | 38.25 | $38.46 | 85900 |
| 2025-01-29 | 38.23 | $37.87 | 19706 |
| 2025-01-28 | 38.27 | $37.99 | 179805 |
| 2025-01-27 | 38.29 | $37.71 | 19200 |
| 2025-01-24 | 38.36 | $39.43 | 24002 |
| 2025-01-23 | 38.24 | $39.69 | 11008 |
| 2025-01-22 | 38.09 | $39.58 | 12900 |
| 2025-01-21 | 37.93 | $39.19 | 23100 |
| 2025-01-17 | 37.80 | $38.59 | 18511 |
| 2025-01-16 | 37.72 | $38.06 | 30500 |
| 2025-01-15 | 37.68 | $37.93 | 22400 |
| 2025-01-14 | 37.66 | $37.27 | 25321 |
| 2025-01-13 | 37.70 | $36.97 | 24840 |
| 2025-01-10 | 37.77 | $37.12 | 32606 |
| 2025-01-08 | 37.84 | $37.62 | 29544 |
| 2025-01-07 | 37.86 | $37.92 | 43244 |
| 2025-01-06 | 37.86 | $38.37 | 21200 |
| 2025-01-03 | 37.80 | $37.83 | 18336 |
| 2025-01-02 | 37.80 | $36.99 | 33300 |
| 2024-12-31 | 37.89 | $37.17 | 34700 |
| 2024-12-30 | 37.96 | $37.07 | 24116 |
| 2024-12-27 | 38.06 | $37.37 | 25942 |
| 2024-12-26 | 38.13 | $37.74 | 15300 |
| 2024-12-24 | 38.17 | $37.72 | 12500 |
| 2024-12-23 | 38.22 | $37.46 | 31548 |
| 2024-12-20 | 38.30 | $37.45 | 115637 |
| 2024-12-19 | 38.39 | $37.07 | 26300 |
| 2024-12-18 | 38.53 | $37.12 | 17112 |
| 2024-12-17 | 38.67 | $37.89 | 32600 |
| 2024-12-16 | 38.76 | $38.05 | 29200 |
| 2024-12-13 | 38.83 | $38.26 | 21014 |
| 2024-12-12 | 38.89 | $38.33 | 25700 |
| 2024-12-11 | 38.95 | $38.35 | 18314 |
| 2024-12-10 | 39.01 | $38.59 | 19400 |
| 2024-12-09 | 39.06 | $38.60 | 22037 |
| 2024-12-06 | 39.10 | $38.94 | 20131 |
| 2024-12-05 | 39.12 | $39.13 | 30000 |
| 2024-12-04 | 39.12 | $39.16 | 18600 |
| 2024-12-03 | 39.12 | $39.28 | 14900 |
| 2024-12-02 | 39.10 | $39.50 | 32743 |
| 2024-11-29 | 39.06 | $39.88 | 9600 |
| 2024-11-27 | 38.97 | $39.82 | 20600 |
| 2024-11-26 | 38.88 | $39.71 | 24400 |
| 2024-11-25 | 38.79 | $39.50 | 18300 |
| 2024-11-22 | 38.72 | $39.40 | 19304 |
| 2024-11-21 | 38.65 | $39.25 | 17828 |
| 2024-11-20 | 38.58 | $38.84 | 29821 |
| 2024-11-19 | 38.56 | $38.77 | 20300 |
| 2024-11-18 | 38.54 | $38.83 | 32400 |
| 2024-11-15 | 38.50 | $38.67 | 23220 |
| 2024-11-14 | 38.49 | $38.71 | 48300 |
| 2024-11-13 | 38.46 | $39.03 | 42100 |
| 2024-11-12 | 38.40 | $39.00 | 23800 |
| 2024-11-11 | 38.34 | $39.07 | 12441 |
| 2024-11-08 | 38.27 | $38.96 | 71411 |
| 2024-11-07 | 38.19 | $38.62 | 238336 |
| 2024-11-06 | 38.15 | $38.68 | 21337 |
| 2024-11-05 | 38.09 | $37.99 | 20637 |
| 2024-11-04 | 38.10 | $37.67 | 17500 |
| 2024-11-01 | 38.15 | $37.72 | 10100 |
| 2024-10-31 | 38.19 | $37.81 | 52743 |
| 2024-10-30 | 38.23 | $38.02 | 17942 |
| 2024-10-29 | 38.25 | $37.98 | 45445 |
| 2024-10-28 | 38.28 | $38.14 | 123400 |
| 2024-10-25 | 38.30 | $37.99 | 18731 |
| 2024-10-24 | 38.33 | $38.44 | 16400 |
| 2024-10-23 | 38.32 | $38.55 | 15205 |
| 2024-10-22 | 38.29 | $38.56 | 25713 |
| 2024-10-21 | 38.27 | $38.59 | 18547 |
| 2024-10-18 | 38.23 | $38.87 | 19601 |
| 2024-10-17 | 38.17 | $38.78 | 18228 |
| 2024-10-16 | 38.10 | $38.83 | 34100 |
| 2024-10-15 | 38.02 | $38.59 | 24000 |
| 2024-10-14 | 37.96 | $38.52 | 23634 |
| 2024-10-11 | 37.91 | $38.21 | 25636 |
| 2024-10-10 | 37.87 | $37.86 | 22100 |
| 2024-10-09 | 37.88 | $38.02 | 52120 |
| 2024-10-08 | 37.86 | $37.82 | 27930 |
| 2024-10-07 | 37.86 | $37.59 | 14228 |
| 2024-10-04 | 37.89 | $38.05 | 28400 |
| 2024-10-03 | 37.88 | $37.89 | 51100 |
| 2024-10-02 | 37.88 | $38.11 | 48100 |
| 2024-10-01 | 37.85 | $38.15 | 24709 |
| 2024-09-30 | 37.82 | $38.16 | 33400 |
| 2024-09-27 | 37.78 | $38.05 | 10128 |
| 2024-09-26 | 37.76 | $37.91 | 19918 |
| 2024-09-25 | 37.74 | $37.94 | 42200 |
| 2024-09-24 | 37.72 | $38.03 | 19218 |
| 2024-09-23 | 37.69 | $38.15 | 7500 |
| 2024-09-20 | 37.64 | $37.94 | 17200 |
| 2024-09-19 | 37.60 | $37.94 | 16030 |
| 2024-09-18 | 37.57 | $37.84 | 18918 |
| 2024-09-17 | 37.54 | $38.10 | 31409 |
| 2024-09-16 | 37.48 | $38.22 | 33000 |
| 2024-09-13 | 37.40 | $37.95 | 29600 |
| 2024-09-12 | 37.35 | $37.72 | 14115 |
| 2024-09-11 | 37.31 | $37.58 | 35040 |
| 2024-09-10 | 37.28 | $37.79 | 19700 |
| 2024-09-09 | 37.22 | $37.78 | 18908 |
| 2024-09-06 | 37.17 | $37.40 | 38700 |
| 2024-09-05 | 37.14 | $37.70 | 34803 |
| 2024-09-04 | 37.08 | $38.01 | 23948 |
| 2024-09-03 | 36.98 | $37.87 | 44600 |
| 2024-08-30 | 36.89 | $37.91 | 32000 |
| 2024-08-29 | 36.78 | $37.61 | 15700 |
| 2024-08-28 | 36.70 | $37.54 | 35700 |
| 2024-08-27 | 36.61 | $37.47 | 31600 |
| 2024-08-26 | 36.52 | $37.39 | 37000 |
| 2024-08-23 | 36.42 | $37.28 | 29000 |
| 2024-08-22 | 36.33 | $37.11 | 15706 |
| 2024-08-21 | 36.25 | $37.09 | 14900 |
| 2024-08-20 | 36.17 | $36.88 | 15400 |
| 2024-08-19 | 36.09 | $36.87 | 31600 |
| 2024-08-16 | 36.01 | $36.70 | 41300 |
| 2024-08-15 | 35.94 | $36.56 | 36100 |
| 2024-08-14 | 35.87 | $36.41 | 15600 |
| 2024-08-13 | 35.81 | $36.21 | 51700 |
| 2024-08-12 | 35.77 | $36.03 | 14200 |
| 2024-08-09 | 35.74 | $36.18 | 39200 |
| 2024-08-08 | 35.70 | $36.16 | 43500 |
| 2024-08-07 | 35.65 | $35.80 | 47528 |
| 2024-08-06 | 35.63 | $35.79 | 49300 |
| 2024-08-05 | 35.62 | $35.55 | 44300 |
| 2024-08-02 | 35.62 | $36.32 | 33600 |
| 2024-08-01 | 35.55 | $36.28 | 20736 |
| 2024-07-31 | 35.47 | $36.04 | 54600 |
| 2024-07-30 | 35.41 | $36.12 | 39000 |
| 2024-07-29 | 35.34 | $35.94 | 66308 |
| 2024-07-26 | 35.28 | $35.80 | 16200 |
| 2024-07-25 | 35.22 | $35.41 | 22400 |
| 2024-07-24 | 35.20 | $35.39 | 47011 |
| 2024-07-23 | 35.18 | $35.50 | 45200 |
| 2024-07-22 | 35.15 | $35.68 | 10300 |
| 2024-07-19 | 35.09 | $35.47 | 27003 |
| 2024-07-18 | 35.05 | $35.72 | 29212 |
| 2024-07-17 | 34.98 | $35.91 | 25700 |
| 2024-07-16 | 34.88 | $35.58 | 27600 |
| 2024-07-15 | 34.81 | $35.20 | 94900 |
| 2024-07-12 | 34.77 | $35.24 | 72201 |
| 2024-07-11 | 34.72 | $35.07 | 130700 |
| 2024-07-10 | 34.68 | $34.74 | 36330 |
| 2024-07-09 | 34.67 | $34.47 | 38400 |
| 2024-07-08 | 34.69 | $34.50 | 18043 |
| 2024-07-05 | 34.72 | $34.59 | 19600 |
| 2024-07-03 | 34.73 | $34.43 | 41738 |
| 2024-07-02 | 34.76 | $34.49 | 18900 |
| 2024-07-01 | 34.79 | $34.35 | 27123 |
| 2024-06-28 | 34.83 | $34.56 | 22125 |
| 2024-06-27 | 34.86 | $34.67 | 23300 |
| 2024-06-26 | 34.88 | $34.91 | 36132 |
| 2024-06-25 | 34.88 | $35.05 | 55600 |
| 2024-06-24 | 34.86 | $35.37 | 23700 |
| 2024-06-21 | 34.81 | $35.12 | 16947 |
| 2024-06-20 | 34.78 | $35.08 | 42817 |
| 2024-06-18 | 34.74 | $34.98 | 24610 |
| 2024-06-17 | 34.72 | $34.87 | 50000 |
| 2024-06-14 | 34.70 | $34.63 | 21900 |
| 2024-06-13 | 34.71 | $34.70 | 49833 |
| 2024-06-12 | 34.71 | $34.72 | 31300 |
| 2024-06-11 | 34.71 | $34.77 | 12500 |
| 2024-06-10 | 34.71 | $34.82 | 14500 |
| 2024-06-07 | 34.69 | $34.86 | 14900 |
| 2024-06-06 | 34.68 | $34.87 | 27800 |
| 2024-06-05 | 34.66 | $34.91 | 25500 |
| 2024-06-04 | 34.63 | $34.92 | 24300 |
| 2024-06-03 | 34.60 | $34.71 | 19144 |
| 2024-05-31 | 34.59 | $34.83 | 16700 |
| 2024-05-30 | 34.56 | $34.22 | 19346 |
| 2024-05-29 | 34.60 | $34.01 | 29400 |
| 2024-05-28 | 34.66 | $34.26 | 24244 |
| 2024-05-24 | 34.70 | $34.67 | 15200 |
| 2024-05-23 | 34.71 | $34.59 | 24911 |
| 2024-05-22 | 34.72 | $35.04 | 28420 |
| 2024-05-21 | 34.68 | $35.08 | 23600 |
| 2024-05-20 | 34.64 | $35.06 | 53243 |
| 2024-05-17 | 34.60 | $35.24 | 62600 |
| 2024-05-16 | 34.53 | $35.18 | 24841 |
| 2024-05-15 | 34.46 | $34.99 | 21537 |
| 2024-05-14 | 34.41 | $34.87 | 32900 |
| 2024-05-13 | 34.36 | $34.86 | 144600 |
| 2024-05-10 | 34.31 | $34.91 | 65400 |
| 2024-05-09 | 34.24 | $34.75 | 54200 |
| 2024-05-08 | 34.19 | $34.56 | 43920 |
| 2024-05-07 | 34.15 | $34.57 | 96900 |
| 2024-05-06 | 34.10 | $34.26 | 36000 |
| 2024-05-03 | 34.09 | $34.15 | 100600 |
| 2024-05-02 | 34.08 | $34.00 | 262800 |
| 2024-05-01 | 34.09 | $33.98 | 57334 |
| 2024-04-30 | 34.10 | $33.99 | 30600 |
| 2024-04-29 | 34.11 | $34.23 | 29700 |
| 2024-04-26 | 34.10 | $34.08 | 50145 |
| 2024-04-25 | 34.10 | $34.27 | 27000 |
| 2024-04-24 | 34.09 | $34.35 | 42848 |
| 2024-04-23 | 34.06 | $34.24 | 30936 |
| 2024-04-22 | 34.04 | $34.14 | 58004 |
| 2024-04-19 | 34.03 | $33.90 | 29113 |
| 2024-04-18 | 34.04 | $33.54 | 38500 |
| 2024-04-17 | 34.09 | $33.43 | 47000 |
| 2024-04-16 | 34.16 | $33.31 | 63900 |
| 2024-04-15 | 34.25 | $33.42 | 69740 |
| 2024-04-12 | 34.34 | $33.56 | 31300 |
| 2024-04-11 | 34.43 | $33.85 | 80823 |
| 2024-04-10 | 34.49 | $34.14 | 85840 |
| 2024-04-09 | 34.52 | $34.51 | 44400 |
| 2024-04-08 | 34.52 | $34.43 | 61300 |
| 2024-04-05 | 34.53 | $34.44 | 43800 |
| 2024-04-04 | 34.54 | $34.33 | 35400 |
| 2024-04-03 | 34.57 | $34.60 | 111500 |
| 2024-04-02 | 34.56 | $34.76 | 53842 |
| 2024-04-01 | 34.54 | $34.84 | 51800 |
| 2024-03-28 | 34.51 | $35.04 | 47544 |
| 2024-03-27 | 34.45 | $34.95 | 41300 |
| 2024-03-26 | 34.40 | $34.46 | 51617 |
| 2024-03-25 | 34.40 | $34.47 | 77000 |
| 2024-03-22 | 34.39 | $34.60 | 55107 |
| 2024-03-21 | 34.37 | $34.72 | 57000 |
| 2024-03-20 | 34.33 | $34.73 | 42000 |
| 2024-03-19 | 34.29 | $34.67 | 59600 |
| 2024-03-18 | 34.24 | $34.46 | 52300 |
| 2024-03-15 | 34.22 | $34.36 | 148046 |
| 2024-03-14 | 34.21 | $34.40 | 53200 |
| 2024-03-13 | 34.19 | $34.58 | 66843 |
| 2024-03-12 | 34.15 | $34.60 | 57744 |
| 2024-03-11 | 34.10 | $34.57 | 51000 |
| 2024-03-08 | 34.05 | $34.42 | 58100 |
| 2024-03-07 | 34.01 | $34.39 | 59800 |
| 2024-03-06 | 33.97 | $34.28 | 97000 |
| 2024-03-05 | 33.94 | $34.07 | 87300 |
| 2024-03-04 | 33.92 | $34.15 | 100117 |
| 2024-03-01 | 33.90 | $34.06 | 142024 |
| 2024-02-29 | 33.88 | $34.11 | 120500 |
| 2024-02-28 | 33.86 | $34.19 | 145600 |
| 2024-02-27 | 33.82 | $34.12 | 85000 |
| 2024-02-26 | 33.79 | $34.08 | 68830 |
| 2024-02-23 | 33.76 | $34.31 | 46921 |
| 2024-02-22 | 33.70 | $34.16 | 53830 |
| 2024-02-21 | 33.66 | $33.97 | 472200 |
| 2024-02-20 | 33.62 | $33.76 | 104014 |
| 2024-02-16 | 33.61 | $33.66 | 46700 |
| 2024-02-15 | 33.60 | $33.72 | 84900 |
| 2024-02-14 | 33.59 | $33.41 | 62300 |
| 2024-02-13 | 33.61 | $33.33 | 115500 |
| 2024-02-12 | 33.64 | $33.61 | 50200 |
| 2024-02-09 | 33.64 | $33.47 | 86000 |
| 2024-02-08 | 33.66 | $33.51 | 189239 |
| 2024-02-07 | 33.68 | $33.57 | 40801 |
| 2024-02-06 | 33.69 | $33.54 | 66244 |
| 2024-02-05 | 33.70 | $33.42 | 51010 |
| 2024-02-02 | 33.73 | $33.72 | 74800 |
| 2024-02-01 | 33.73 | $33.97 | 59600 |
| 2024-01-31 | 33.71 | $33.57 | 61049 |
| 2024-01-30 | 33.72 | $34.25 | 50900 |
| 2024-01-29 | 33.67 | $34.49 | 91400 |
| 2024-01-26 | 33.58 | $33.97 | 68900 |
| 2024-01-25 | 33.54 | $34.17 | 90400 |
| 2024-01-24 | 33.48 | $33.89 | 106501 |
| 2024-01-23 | 33.43 | $33.94 | 63437 |
| 2024-01-22 | 33.38 | $33.95 | 55140 |
| 2024-01-19 | 33.32 | $33.63 | 40700 |
| 2024-01-18 | 33.29 | $33.09 | 55100 |
| 2024-01-17 | 33.31 | $32.71 | 43937 |
| 2024-01-16 | 33.37 | $33.06 | 147400 |
| 2024-01-12 | 33.40 | $33.26 | 59200 |
| 2024-01-11 | 33.42 | $33.60 | 61147 |
| 2024-01-10 | 33.40 | $33.71 | 85500 |
| 2024-01-09 | 33.36 | $33.64 | 122200 |
| 2024-01-08 | 33.34 | $33.77 | 55913 |
| 2024-01-05 | 33.29 | $33.07 | 63600 |
| 2024-01-04 | 33.31 | $32.88 | 80500 |
| 2024-01-03 | 33.36 | $32.95 | 141100 |
| 2024-01-02 | 33.40 | $33.93 | 244500 |
| 2023-12-29 | 33.35 | $33.63 | 154541 |
| 2023-12-28 | 33.32 | $33.56 | 288105 |
| 2023-12-27 | 33.29 | $33.45 | 93400 |
| 2023-12-26 | 33.27 | $33.58 | 117100 |
| 2023-12-22 | 33.24 | $33.45 | 164000 |
| 2023-12-21 | 33.22 | $33.29 | 110127 |
| 2023-12-20 | 33.21 | $33.06 | 166231 |
| 2023-12-19 | 33.23 | $33.55 | 167000 |
| 2023-12-18 | 33.19 | $33.45 | 84427 |
| 2023-12-15 | 33.17 | $33.27 | 201000 |
| 2023-12-14 | 33.15 | $33.62 | 264600 |
| 2023-12-13 | 33.11 | $34.12 | 99142 |
| 2023-12-12 | 33.00 | $33.54 | 142645 |
| 2023-12-11 | 32.94 | $33.42 | 73539 |
| 2023-12-08 | 32.89 | $33.12 | 146203 |
| 2023-12-07 | 32.87 | $33.17 | 124500 |
| 2023-12-06 | 32.84 | $33.18 | 383430 |
| 2023-12-05 | 32.80 | $33.11 | 542700 |
| 2023-12-04 | 32.77 | $33.32 | 81006 |
| 2023-12-01 | 32.71 | $33.27 | 377209 |
| 2023-11-30 | 32.65 | $33.04 | 103200 |
| 2023-11-29 | 32.61 | $32.68 | 175542 |
| 2023-11-28 | 32.60 | $32.83 | 54400 |
| 2023-11-27 | 32.58 | $32.88 | 66908 |
| 2023-11-24 | 32.54 | $32.96 | 26336 |
| 2023-11-22 | 32.50 | $32.87 | 123400 |
| 2023-11-21 | 32.46 | $32.69 | 69500 |
| 2023-11-20 | 32.44 | $32.58 | 103126 |
| 2023-11-17 | 32.42 | $32.54 | 1.1M |
| 2023-11-16 | 32.41 | $32.56 | 73730 |
| 2023-11-15 | 32.39 | $32.49 | 92111 |
| 2023-11-14 | 32.38 | $32.51 | 113326 |
| 2023-11-13 | 32.37 | $32.11 | 296605 |
| 2023-11-10 | 32.40 | $32.11 | 97300 |
| 2023-11-09 | 32.43 | $31.91 | 70433 |
| 2023-11-08 | 32.48 | $32.08 | 104000 |
| 2023-11-07 | 32.52 | $32.14 | 83922 |
| 2023-11-06 | 32.56 | $32.19 | 58600 |
| 2023-11-03 | 32.60 | $32.20 | 46400 |
| 2023-11-02 | 32.65 | $31.99 | 314135 |
| 2023-11-01 | 32.71 | $31.55 | 80800 |
| 2023-10-31 | 32.84 | $31.53 | 59428 |
| 2023-10-30 | 32.98 | $31.37 | 97000 |
| 2023-10-27 | 33.14 | $31.16 | 126100 |
| 2023-10-26 | 33.35 | $31.36 | 123749 |
| 2023-10-25 | 33.56 | $31.57 | 105924 |
| 2023-10-24 | 33.77 | $32.44 | 126841 |
| 2023-10-23 | 33.91 | $32.27 | 70622 |
| 2023-10-20 | 34.09 | $32.37 | 101400 |
| 2023-10-19 | 34.27 | $33.04 | 107240 |
| 2023-10-18 | 34.40 | $33.60 | 104545 |
| 2023-10-17 | 34.48 | $34.43 | 51000 |
| 2023-10-16 | 34.48 | $34.19 | 113211 |
| 2023-10-13 | 34.52 | $33.67 | 59408 |
| 2023-10-12 | 34.60 | $34.21 | 62800 |
| 2023-10-11 | 34.65 | $34.73 | 127723 |
| 2023-10-10 | 34.64 | $34.52 | 58916 |
| 2023-10-09 | 34.65 | $34.11 | 81300 |
| 2023-10-06 | 34.71 | $34.08 | 103133 |
| 2023-10-05 | 34.77 | $33.61 | 240045 |
| 2023-10-04 | 34.89 | $33.81 | 46218 |
| 2023-10-03 | 35.01 | $33.46 | 131100 |
| 2023-10-02 | 35.17 | $34.20 | 115300 |
| 2023-09-29 | 35.27 | $34.45 | 253700 |
| 2023-09-28 | 35.36 | $34.38 | 525041 |
| 2023-09-27 | 35.46 | $33.94 | 159601 |
| 2023-09-26 | 35.62 | $33.81 | 66400 |
| 2023-09-25 | 35.81 | $34.38 | 73028 |
| 2023-09-22 | 35.97 | $34.25 | 35400 |
| 2023-09-21 | 36.15 | $34.47 | 56700 |
| 2023-09-20 | 36.32 | $35.27 | 59100 |
| 2023-09-19 | 36.43 | $35.67 | 85200 |
| 2023-09-18 | 36.51 | $35.79 | 134800 |
| 2023-09-15 | 36.59 | $35.99 | 90900 |
| 2023-09-14 | 36.65 | $36.46 | 97600 |
| 2023-09-13 | 36.67 | $35.97 | 54727 |
| 2023-09-12 | 36.75 | $36.22 | 65912 |
| 2023-09-11 | 36.80 | $36.40 | 65307 |
| 2023-09-08 | 36.84 | $36.33 | 85618 |
| 2023-09-07 | 36.90 | $36.39 | 171511 |
| 2023-09-06 | 36.95 | $37.01 | 102600 |
| 2023-09-05 | 36.95 | $37.20 | 39800 |
| 2023-09-01 | 36.92 | $37.53 | 48000 |
| 2023-08-31 | 36.86 | $37.36 | 139502 |
| 2023-08-30 | 36.80 | $37.21 | 45615 |
| 2023-08-29 | 36.76 | $37.08 | 45216 |
| 2023-08-28 | 36.73 | $36.27 | 52148 |
| 2023-08-25 | 36.77 | $35.88 | 53927 |
| 2023-08-24 | 36.87 | $35.69 | 173900 |
| 2023-08-23 | 36.99 | $36.31 | 84500 |
| 2023-08-22 | 37.06 | $35.76 | 114400 |
| 2023-08-21 | 37.20 | $36.00 | 77329 |
| 2023-08-18 | 37.33 | $35.71 | 207000 |
| 2023-08-17 | 37.50 | $35.77 | 64500 |
| 2023-08-16 | 37.68 | $36.11 | 88300 |
| 2023-08-15 | 37.84 | $36.69 | 41900 |
| 2023-08-14 | 37.97 | $37.29 | 94112 |
| 2023-08-11 | 38.04 | $36.99 | 117600 |
| 2023-08-10 | 38.15 | $37.37 | 101608 |
| 2023-08-09 | 38.23 | $37.39 | 98936 |
| 2023-08-08 | 38.32 | $37.87 | 57900 |
| 2023-08-07 | 38.36 | $38.05 | 52100 |
| 2023-08-04 | 38.40 | $37.66 | 161100 |
| 2023-08-03 | 38.47 | $37.81 | 484848 |
| 2023-08-02 | 38.54 | $38.14 | 74940 |
| 2023-08-01 | 38.59 | $39.34 | 93100 |
| 2023-07-31 | 38.51 | $39.62 | 89036 |
| 2023-07-28 | 38.39 | $39.32 | 58523 |
| 2023-07-27 | 38.29 | $38.78 | 83729 |
| 2023-07-26 | 38.24 | $38.82 | 84949 |
| 2023-07-25 | 38.18 | $38.73 | 109846 |
| 2023-07-24 | 38.12 | $38.65 | 70903 |
| 2023-07-21 | 38.07 | $38.60 | 97142 |
| 2023-07-20 | 38.01 | $38.61 | 70603 |
| 2023-07-19 | 37.95 | $39.50 | 342900 |
| 2023-07-18 | 37.78 | $39.42 | 76000 |
| 2023-07-17 | 37.61 | $39.04 | 91000 |
| 2023-07-14 | 37.46 | $38.65 | 76600 |
| 2023-07-13 | 37.34 | $39.16 | 75400 |
| 2023-07-12 | 37.15 | $38.69 | 82900 |
| 2023-07-11 | 36.98 | $38.31 | 86800 |
| 2023-07-10 | 36.84 | $37.90 | 100535 |
| 2023-07-07 | 36.73 | $37.22 | 109300 |
| 2023-07-06 | 36.68 | $36.96 | 56400 |
| 2023-07-05 | 36.65 | $37.43 | 77900 |
| 2023-07-03 | 36.57 | $37.77 | 49140 |
| 2023-06-30 | 36.44 | $37.54 | 143500 |
| 2023-06-29 | 36.33 | $37.08 | 53700 |
| 2023-06-28 | 36.25 | $36.95 | 77400 |
| 2023-06-27 | 36.17 | $36.80 | 99000 |
| 2023-06-26 | 36.11 | $35.87 | 131200 |
| 2023-06-23 | 36.13 | $35.90 | 62503 |
| 2023-06-22 | 36.16 | $36.24 | 83800 |
| 2023-06-21 | 36.15 | $36.46 | 65905 |
| 2023-06-20 | 36.12 | $36.89 | 113522 |
| 2023-06-16 | 36.04 | $37.10 | 120600 |
| 2023-06-15 | 35.92 | $37.41 | 101000 |
| 2023-06-14 | 35.77 | $37.10 | 88700 |
| 2023-06-13 | 35.63 | $37.13 | 178642 |
| 2023-06-12 | 35.47 | $36.54 | 114405 |
| 2023-06-09 | 35.36 | $35.83 | 300637 |
| 2023-06-08 | 35.31 | $35.83 | 85500 |
| 2023-06-07 | 35.25 | $35.72 | 189724 |
| 2023-06-06 | 35.20 | $35.61 | 107400 |
| 2023-06-05 | 35.16 | $35.05 | 215520 |
| 2023-06-02 | 35.17 | $35.23 | 198817 |
| 2023-06-01 | 35.16 | $34.43 | 182600 |
| 2023-05-31 | 35.24 | $34.34 | 142419 |
| 2023-05-30 | 35.33 | $34.25 | 101400 |
| 2023-05-26 | 35.45 | $34.41 | 129900 |
| 2023-05-25 | 35.56 | $34.41 | 164730 |
| 2023-05-24 | 35.68 | $34.73 | 209215 |
| 2023-05-23 | 35.78 | $34.98 | 160400 |
| 2023-05-22 | 35.86 | $35.26 | 334700 |
| 2023-05-19 | 35.93 | $35.41 | 120027 |
| 2023-05-18 | 35.98 | $35.35 | 145300 |
| 2023-05-17 | 36.05 | $35.43 | 256400 |
| 2023-05-16 | 36.11 | $35.37 | 113822 |
| 2023-05-15 | 36.19 | $35.83 | 99400 |
| 2023-05-12 | 36.23 | $36.00 | 62815 |
| 2023-05-11 | 36.25 | $35.94 | 293720 |
| 2023-05-10 | 36.29 | $36.06 | 105900 |
| 2023-05-09 | 36.31 | $36.00 | 73539 |
| 2023-05-08 | 36.34 | $36.07 | 197443 |
| 2023-05-05 | 36.37 | $36.15 | 105212 |
| 2023-05-04 | 36.39 | $35.77 | 255644 |
| 2023-05-03 | 36.46 | $35.90 | 218930 |
| 2023-05-02 | 36.52 | $36.07 | 555300 |
| 2023-05-01 | 36.57 | $36.46 | 349200 |
| 2023-04-28 | 36.58 | $36.45 | 651600 |
| 2023-04-27 | 36.59 | $35.88 | 202500 |
| 2023-04-26 | 36.67 | $35.25 | 397137 |
| 2023-04-25 | 36.81 | $35.55 | 464300 |
| 2023-04-24 | 36.95 | $36.70 | 169541 |
| 2023-04-21 | 36.97 | $36.68 | 243500 |
| 2023-04-20 | 37.01 | $36.77 | 266742 |
| 2023-04-19 | 37.03 | $37.11 | 166028 |
| 2023-04-18 | 37.02 | $37.17 | 70000 |
| 2023-04-17 | 37.01 | $37.06 | 98427 |
| 2023-04-14 | 37.00 | $36.87 | 62933 |
| 2023-04-13 | 37.01 | $37.05 | 120700 |
| 2023-04-12 | 37.01 | $36.55 | 174800 |
| 2023-04-11 | 37.06 | $37.12 | 110038 |
| 2023-04-10 | 37.05 | $36.97 | 331600 |
| 2023-04-06 | 37.06 | $36.51 | 122400 |
| 2023-04-05 | 37.12 | $36.49 | 201024 |
| 2023-04-04 | 37.18 | $37.21 | 361800 |
| 2023-04-03 | 37.18 | $37.70 | 107614 |
| 2023-03-31 | 37.13 | $37.97 | 108424 |
| 2023-03-30 | 37.04 | $37.30 | 87147 |
| 2023-03-29 | 37.01 | $36.98 | 144609 |
| 2023-03-28 | 37.01 | $36.10 | 59225 |
| 2023-03-27 | 37.11 | $36.14 | 108033 |
| 2023-03-24 | 37.21 | $36.22 | 245801 |
| 2023-03-23 | 37.32 | $36.38 | 159431 |
| 2023-03-22 | 37.42 | $36.17 | 102801 |
| 2023-03-21 | 37.55 | $37.02 | 104249 |
| 2023-03-20 | 37.60 | $36.21 | 112739 |
| 2023-03-17 | 37.75 | $35.98 | 241311 |
| 2023-03-16 | 37.94 | $36.58 | 243334 |
| 2023-03-15 | 38.08 | $35.97 | 289600 |
| 2023-03-14 | 38.30 | $36.49 | 366201 |
| 2023-03-13 | 38.49 | $35.68 | 348700 |
| 2023-03-10 | 38.79 | $36.38 | 191100 |
| 2023-03-09 | 39.04 | $37.48 | 126440 |
| 2023-03-08 | 39.21 | $38.82 | 250100 |
| 2023-03-07 | 39.25 | $38.51 | 130000 |
| 2023-03-06 | 39.32 | $39.07 | 88238 |
| 2023-03-03 | 39.35 | $39.40 | 139600 |
| 2023-03-02 | 39.34 | $38.54 | 425600 |
| 2023-03-01 | 39.43 | $38.27 | 112000 |
| 2023-02-28 | 39.55 | $38.38 | 104800 |
| 2023-02-27 | 39.67 | $38.34 | 226000 |
| 2023-02-24 | 39.81 | $38.12 | 116939 |
| 2023-02-23 | 39.99 | $38.91 | 88200 |
| 2023-02-22 | 40.11 | $38.57 | 150735 |
| 2023-02-21 | 40.27 | $38.48 | 228200 |
| 2023-02-17 | 40.46 | $39.78 | 189000 |
| 2023-02-16 | 40.53 | $40.26 | 542935 |
| 2023-02-15 | 40.56 | $41.20 | 108200 |
| 2023-02-14 | 40.49 | $40.79 | 121200 |
| 2023-02-13 | 40.46 | $40.46 | 152606 |
| 2023-02-10 | 40.46 | $39.73 | 99600 |
| 2023-02-09 | 40.53 | $40.28 | 96407 |
| 2023-02-08 | 40.56 | $40.48 | 205100 |
| 2023-02-07 | 40.57 | $41.13 | 520940 |
| 2023-02-06 | 40.51 | $40.32 | 254300 |
| 2023-02-03 | 40.53 | $40.87 | 193300 |
| 2023-02-02 | 40.49 | $41.76 | 476710 |
| 2023-02-01 | 40.36 | $40.52 | 252400 |
| 2023-01-31 | 40.34 | $40.47 | 331700 |
| 2023-01-30 | 40.33 | $40.06 | 176400 |
| 2023-01-27 | 40.36 | $40.10 | 346728 |
| 2023-01-26 | 40.39 | $40.21 | 200324 |
| 2023-01-25 | 40.40 | $40.17 | 270300 |
| 2023-01-24 | 40.43 | $40.10 | 128430 |
| 2023-01-23 | 40.46 | $39.94 | 209400 |
| 2023-01-20 | 40.52 | $39.92 | 120930 |
| 2023-01-19 | 40.58 | $39.63 | 155818 |
| 2023-01-18 | 40.68 | $39.92 | 457800 |
| 2023-01-17 | 40.76 | $40.79 | 123144 |
| 2023-01-13 | 40.76 | $40.91 | 123500 |
| 2023-01-12 | 40.74 | $40.94 | 158600 |
| 2023-01-11 | 40.72 | $41.13 | 276321 |
| 2023-01-10 | 40.68 | $40.87 | 208400 |
| 2023-01-09 | 40.66 | $40.81 | 102400 |
| 2023-01-06 | 40.64 | $41.12 | 132401 |
| 2023-01-05 | 40.59 | $40.22 | 104518 |
| 2023-01-04 | 40.63 | $40.73 | 194413 |
| 2023-01-03 | 40.62 | $40.46 | 103921 |
| 2022-12-30 | 40.64 | $40.46 | 225100 |
| 2022-12-29 | 40.66 | $40.77 | 261336 |
| 2022-12-28 | 40.65 | $40.47 | 224438 |
| 2022-12-27 | 40.67 | $40.89 | 72801 |
| 2022-12-23 | 40.64 | $40.71 | 151203 |
| 2022-12-22 | 40.63 | $40.42 | 152000 |
| 2022-12-21 | 40.66 | $40.81 | 118800 |
| 2022-12-20 | 40.64 | $40.27 | 128200 |
| 2022-12-19 | 40.68 | $40.26 | 135941 |
| 2022-12-16 | 40.72 | $40.38 | 172200 |
| 2022-12-15 | 40.76 | $40.83 | 220000 |
| 2022-12-14 | 40.75 | $41.37 | 140900 |
| 2022-12-13 | 40.69 | $41.51 | 145400 |
| 2022-12-12 | 40.60 | $41.49 | 116502 |
| 2022-12-09 | 40.51 | $40.93 | 132439 |
| 2022-12-08 | 40.46 | $41.20 | 143700 |
| 2022-12-07 | 40.39 | $40.98 | 381100 |
| 2022-12-06 | 40.32 | $40.98 | 134541 |
| 2022-12-05 | 40.25 | $41.03 | 166200 |
| 2022-12-02 | 40.17 | $41.51 | 483000 |
| 2022-12-01 | 40.03 | $41.39 | 230739 |
| 2022-11-30 | 39.89 | $41.37 | 160206 |
| 2022-11-29 | 39.73 | $40.56 | 145921 |
| 2022-11-28 | 39.65 | $40.61 | 78800 |
| 2022-11-25 | 39.54 | $40.97 | 102600 |
| 2022-11-23 | 39.39 | $40.76 | 146540 |
| 2022-11-22 | 39.25 | $40.60 | 204340 |
| 2022-11-21 | 39.11 | $40.37 | 181800 |
| 2022-11-18 | 38.98 | $40.01 | 206603 |
| 2022-11-17 | 38.87 | $39.45 | 260600 |
| 2022-11-16 | 38.81 | $39.63 | 521400 |
| 2022-11-15 | 38.72 | $39.43 | 409807 |
| 2022-11-14 | 38.64 | $39.25 | 165400 |
| 2022-11-11 | 38.58 | $39.50 | 386925 |
| 2022-11-10 | 38.48 | $39.94 | 264900 |
| 2022-11-09 | 38.33 | $38.76 | 120900 |
| 2022-11-08 | 38.29 | $39.14 | 253506 |
| 2022-11-07 | 38.20 | $38.87 | 191900 |
| 2022-11-04 | 38.13 | $38.89 | 229847 |
| 2022-11-03 | 38.04 | $38.57 | 285000 |
| 2022-11-02 | 37.99 | $38.63 | 201000 |
| 2022-11-01 | 37.92 | $39.18 | 191417 |
| 2022-10-31 | 37.79 | $38.95 | 254923 |
| 2022-10-28 | 37.67 | $39.30 | 139000 |
| 2022-10-27 | 37.50 | $38.32 | 208500 |
| 2022-10-26 | 37.41 | $38.59 | 199804 |
| 2022-10-25 | 37.28 | $38.64 | 178651 |
| 2022-10-24 | 37.14 | $37.53 | 111900 |
| 2022-10-21 | 37.10 | $37.24 | 485800 |
| 2022-10-20 | 37.09 | $36.21 | 154117 |
| 2022-10-19 | 37.18 | $36.32 | 378700 |
| 2022-10-18 | 37.27 | $36.81 | 384500 |
| 2022-10-17 | 37.32 | $36.20 | 83147 |
| 2022-10-14 | 37.43 | $35.10 | 301600 |
| 2022-10-13 | 37.68 | $36.25 | 139503 |
| 2022-10-12 | 37.83 | $35.67 | 163100 |
| 2022-10-11 | 38.06 | $35.63 | 596609 |
| 2022-10-10 | 38.31 | $36.34 | 128500 |
| 2022-10-07 | 38.52 | $37.14 | 139700 |
| 2022-10-06 | 38.67 | $38.59 | 144049 |
| 2022-10-05 | 38.67 | $38.74 | 214500 |
| 2022-10-04 | 38.67 | $38.82 | 512016 |
| 2022-10-03 | 38.65 | $36.88 | 212331 |
| 2022-09-30 | 38.84 | $35.82 | 133302 |
| 2022-09-29 | 39.16 | $36.60 | 116727 |
| 2022-09-28 | 39.43 | $37.77 | 203500 |
| 2022-09-27 | 39.60 | $36.70 | 167228 |
| 2022-09-26 | 39.90 | $36.43 | 179800 |
| 2022-09-23 | 40.27 | $36.85 | 423203 |
| 2022-09-22 | 40.63 | $37.69 | 443027 |
| 2022-09-21 | 40.94 | $38.92 | 108700 |
| 2022-09-20 | 41.15 | $39.77 | 166800 |
| 2022-09-19 | 41.30 | $40.54 | 154204 |
| 2022-09-16 | 41.38 | $40.12 | 172700 |
| 2022-09-15 | 41.51 | $40.63 | 97500 |
| 2022-09-14 | 41.60 | $40.93 | 106317 |
| 2022-09-13 | 41.67 | $40.62 | 382202 |
| 2022-09-12 | 41.78 | $42.84 | 313100 |
| 2022-09-09 | 41.67 | $42.39 | 166900 |
| 2022-09-08 | 41.60 | $41.46 | 175503 |
| 2022-09-07 | 41.61 | $40.82 | 48700 |
| 2022-09-06 | 41.70 | $39.64 | 113400 |
| 2022-09-02 | 41.91 | $39.82 | 105038 |
| 2022-09-01 | 42.13 | $40.07 | 330009 |
| 2022-08-31 | 42.35 | $40.35 | 203800 |
| 2022-08-30 | 42.56 | $40.69 | 122000 |
| 2022-08-29 | 42.76 | $41.11 | 74500 |
| 2022-08-26 | 42.93 | $41.50 | 156908 |
| 2022-08-25 | 43.08 | $43.49 | 337012 |
| 2022-08-24 | 43.04 | $42.46 | 162500 |
| 2022-08-23 | 43.10 | $41.97 | 81321 |
| 2022-08-22 | 43.22 | $41.74 | 191500 |
| 2022-08-19 | 43.37 | $43.18 | 96000 |
| 2022-08-18 | 43.39 | $44.52 | 90000 |
| 2022-08-17 | 43.28 | $44.26 | 237100 |
| 2022-08-16 | 43.17 | $45.16 | 119200 |
| 2022-08-15 | 42.96 | $45.17 | 212100 |
| 2022-08-12 | 42.73 | $45.10 | 188242 |
| 2022-08-11 | 42.48 | $44.06 | 285011 |
| 2022-08-10 | 42.31 | $43.99 | 364000 |
| 2022-08-09 | 42.14 | $42.41 | 219237 |
| 2022-08-08 | 42.11 | $43.41 | 200831 |
| 2022-08-05 | 41.97 | $43.33 | 428400 |
| 2022-08-04 | 41.83 | $43.45 | 445500 |
| 2022-08-03 | 41.66 | $43.24 | 201222 |
| 2022-08-02 | 41.49 | $42.59 | 108530 |
| 2022-08-01 | 41.38 | $42.54 | 110200 |
| 2022-07-29 | 41.25 | $42.65 | 226500 |
| 2022-07-28 | 41.11 | $42.44 | 281100 |
| 2022-07-27 | 40.97 | $41.62 | 196400 |
| 2022-07-26 | 40.90 | $41.42 | 120500 |
| 2022-07-25 | 40.84 | $41.25 | 72900 |
| 2022-07-22 | 40.80 | $40.97 | 194800 |
| 2022-07-21 | 40.78 | $40.76 | 109400 |
| 2022-07-20 | 40.79 | $40.60 | 181042 |
| 2022-07-19 | 40.80 | $40.85 | 235314 |
| 2022-07-18 | 40.80 | $40.26 | 56217 |
| 2022-07-15 | 40.86 | $40.77 | 149837 |
| 2022-07-14 | 40.87 | $40.38 | 192833 |
| 2022-07-13 | 40.92 | $40.62 | 208011 |
| 2022-07-12 | 40.95 | $40.81 | 154600 |
| 2022-07-11 | 40.96 | $41.06 | 97300 |
| 2022-07-08 | 40.95 | $41.00 | 76800 |
| 2022-07-07 | 40.95 | $41.12 | 167800 |
| 2022-07-06 | 40.93 | $41.17 | 130900 |
| 2022-07-05 | 40.90 | $40.91 | 56800 |
| 2022-07-01 | 40.90 | $41.52 | 254300 |
| 2022-06-30 | 40.84 | $40.93 | 226900 |
| 2022-06-29 | 40.83 | $40.89 | 92804 |
| 2022-06-28 | 40.82 | $40.77 | 84900 |
| 2022-06-27 | 40.83 | $41.15 | 41900 |
| 2022-06-24 | 40.79 | $41.01 | 56838 |
| 2022-06-23 | 40.77 | $40.18 | 77621 |
| 2022-06-22 | 40.83 | $39.66 | 105024 |
| 2022-06-21 | 40.96 | $39.48 | 82416 |
| 2022-06-17 | 41.11 | $38.68 | 138300 |
| 2022-06-16 | 41.37 | $38.81 | 115929 |
| 2022-06-15 | 41.64 | $39.39 | 172144 |
| 2022-06-14 | 41.88 | $39.22 | 555100 |
| 2022-06-13 | 42.16 | $39.82 | 84400 |
| 2022-06-10 | 42.40 | $41.02 | 261800 |
| 2022-06-09 | 42.55 | $41.41 | 99200 |
| 2022-06-08 | 42.67 | $42.26 | 140200 |
| 2022-06-07 | 42.71 | $42.87 | 355532 |
| 2022-06-06 | 42.69 | $42.50 | 55249 |
| 2022-06-03 | 42.71 | $42.51 | 195020 |
| 2022-06-02 | 42.73 | $42.83 | 82639 |
| 2022-06-01 | 42.72 | $42.59 | 346303 |
| 2022-05-31 | 42.74 | $42.89 | 109614 |
| 2022-05-27 | 42.72 | $43.26 | 182414 |
| 2022-05-26 | 42.67 | $42.66 | 358132 |
| 2022-05-25 | 42.67 | $42.44 | 459000 |
| 2022-05-24 | 42.69 | $42.44 | 135010 |
| 2022-05-23 | 42.72 | $41.92 | 57802 |
| 2022-05-20 | 42.80 | $41.42 | 52022 |
| 2022-05-19 | 42.94 | $41.30 | 98539 |
| 2022-05-18 | 43.12 | $41.60 | 87200 |
| 2022-05-17 | 43.28 | $43.02 | 127100 |
| 2022-05-16 | 43.30 | $42.78 | 124717 |
| 2022-05-13 | 43.36 | $42.72 | 664200 |
| 2022-05-12 | 43.43 | $42.26 | 145319 |
| 2022-05-11 | 43.55 | $42.28 | 207000 |
| 2022-05-10 | 43.68 | $42.26 | 277303 |
| 2022-05-09 | 43.83 | $42.63 | 344100 |
| 2022-05-06 | 43.96 | $42.92 | 76200 |
| 2022-05-05 | 44.07 | $42.94 | 134931 |
| 2022-05-04 | 44.19 | $43.72 | 225915 |
| 2022-05-03 | 44.24 | $42.86 | 89425 |
| 2022-05-02 | 44.38 | $42.71 | 288030 |
| 2022-04-29 | 44.56 | $43.10 | 60300 |
| 2022-04-28 | 44.71 | $44.53 | 63300 |
| 2022-04-27 | 44.73 | $44.13 | 211200 |
| 2022-04-26 | 44.80 | $44.08 | 79043 |
| 2022-04-25 | 44.87 | $44.57 | 48100 |
| 2022-04-22 | 44.90 | $44.62 | 76244 |
| 2022-04-21 | 44.93 | $45.60 | 72337 |
| 2022-04-20 | 44.86 | $45.83 | 66835 |
| 2022-04-19 | 44.76 | $45.27 | 76522 |
| 2022-04-18 | 44.71 | $44.73 | 107423 |
| 2022-04-14 | 44.70 | $45.01 | 47500 |
| 2022-04-13 | 44.67 | $45.06 | 122700 |
| 2022-04-12 | 44.63 | $45.02 | 84500 |
| 2022-04-11 | 44.59 | $45.07 | 82500 |
| 2022-04-08 | 44.54 | $45.35 | 99410 |
| 2022-04-07 | 44.45 | $45.29 | 194500 |
| 2022-04-06 | 44.36 | $45.16 | 111729 |
| 2022-04-05 | 44.28 | $44.49 | 151942 |
| 2022-04-04 | 44.26 | $44.40 | 59603 |
| 2022-04-01 | 44.24 | $44.72 | 101548 |
| 2022-03-31 | 44.19 | $44.80 | 81100 |
| 2022-03-30 | 44.13 | $45.41 | 160800 |
| 2022-03-29 | 43.99 | $46.30 | 251034 |
| 2022-03-28 | 43.75 | $45.15 | 45101 |
| 2022-03-25 | 43.60 | $44.97 | 117802 |
| 2022-03-24 | 43.46 | $45.06 | 75801 |
| 2022-03-23 | 43.29 | $44.17 | 138326 |
| 2022-03-22 | 43.20 | $45.15 | 69000 |
| 2022-03-21 | 42.99 | $44.47 | 36600 |
| 2022-03-18 | 42.84 | $44.80 | 45923 |
| 2022-03-17 | 42.63 | $43.87 | 57027 |
| 2022-03-16 | 42.50 | $43.12 | 192600 |
| 2022-03-15 | 42.44 | $41.39 | 61800 |
| 2022-03-14 | 42.55 | $40.15 | 76629 |
| 2022-03-11 | 42.80 | $41.09 | 27623 |
| 2022-03-10 | 42.98 | $42.00 | 48532 |
| 2022-03-09 | 43.08 | $42.41 | 485400 |
| 2022-03-08 | 43.15 | $40.83 | 268421 |
| 2022-03-07 | 43.40 | $40.47 | 722748 |
| 2022-03-04 | 43.71 | $42.66 | 164900 |
| 2022-03-03 | 43.82 | $43.53 | 50426 |
| 2022-03-02 | 43.85 | $44.33 | 320100 |
| 2022-03-01 | 43.80 | $43.35 | 70600 |
| 2022-02-28 | 43.84 | $43.68 | 177215 |
| 2022-02-25 | 43.86 | $43.98 | 81707 |
| 2022-02-24 | 43.85 | $42.72 | 132200 |
| 2022-02-23 | 43.97 | $42.82 | 43700 |
| 2022-02-22 | 44.09 | $43.27 | 71229 |
| 2022-02-18 | 44.17 | $43.41 | 38627 |
| 2022-02-17 | 44.25 | $43.34 | 58700 |
| 2022-02-16 | 44.35 | $43.57 | 59900 |
| 2022-02-15 | 44.43 | $43.59 | 43900 |
| 2022-02-14 | 44.52 | $43.48 | 62746 |
| 2022-02-11 | 44.63 | $43.75 | 60035 |
| 2022-02-10 | 44.72 | $44.01 | 175434 |
| 2022-02-09 | 44.79 | $44.84 | 221700 |
| 2022-02-08 | 44.79 | $44.58 | 122436 |
| 2022-02-07 | 44.81 | $44.39 | 249425 |
| 2022-02-04 | 44.86 | $44.51 | 210729 |
| 2022-02-03 | 44.89 | $44.91 | 149548 |
| 2022-02-02 | 44.89 | $45.09 | 120922 |
| 2022-02-01 | 44.87 | $44.58 | 337400 |
| 2022-01-31 | 44.90 | $44.81 | 57400 |
| 2022-01-28 | 44.91 | $44.48 | 187124 |
| 2022-01-27 | 44.96 | $43.70 | 105900 |
| 2022-01-26 | 45.09 | $43.63 | 134505 |
| 2022-01-25 | 45.24 | $44.21 | 397600 |
| 2022-01-24 | 45.35 | $44.47 | 203700 |
| 2022-01-21 | 45.44 | $44.62 | 234949 |
| 2022-01-20 | 45.53 | $44.70 | 140800 |
| 2022-01-19 | 45.62 | $45.04 | 73441 |
| 2022-01-18 | 45.68 | $45.21 | 166837 |
| 2022-01-14 | 45.73 | $45.63 | 119700 |
| 2022-01-13 | 45.74 | $45.86 | 96127 |
| 2022-01-12 | 45.72 | $46.00 | 177600 |
| 2022-01-11 | 45.69 | $45.92 | 85129 |
| 2022-01-10 | 45.67 | $45.92 | 549009 |
| 2022-01-07 | 45.64 | $46.18 | 340000 |
| 2022-01-06 | 45.59 | $46.22 | 111600 |
| 2022-01-05 | 45.52 | $46.33 | 288807 |
| 2022-01-04 | 45.43 | $46.65 | 181200 |
| 2022-01-03 | 45.31 | $46.49 | 135400 |
| 2021-12-31 | 45.18 | $45.85 | 38000 |
| 2021-12-30 | 45.11 | $45.95 | 72500 |
| 2021-12-29 | 45.02 | $46.11 | 44000 |
| 2021-12-28 | 44.91 | $46.17 | 250735 |
| 2021-12-27 | 44.78 | $46.34 | 49518 |
| 2021-12-23 | 44.61 | $45.58 | 95400 |
| 2021-12-22 | 44.51 | $45.26 | 166436 |
| 2021-12-21 | 44.43 | $44.85 | 86738 |
| 2021-12-20 | 44.39 | $43.04 | 464000 |
| 2021-12-17 | 44.53 | $43.86 | 38303 |
| 2021-12-16 | 44.60 | $43.85 | 121829 |
| 2021-12-15 | 44.68 | $44.68 | 641614 |
| 2021-12-14 | 44.68 | $44.10 | 57400 |
| 2021-12-13 | 44.74 | $44.40 | 65031 |
| 2021-12-10 | 44.77 | $45.57 | 72500 |
| 2021-12-09 | 44.69 | $45.42 | 81230 |
| 2021-12-08 | 44.61 | $46.14 | 84332 |
| 2021-12-07 | 44.45 | $45.84 | 223826 |
| 2021-12-06 | 44.31 | $44.57 | 93534 |
| 2021-12-03 | 44.28 | $43.77 | 76200 |
| 2021-12-02 | 44.33 | $44.58 | 162430 |
| 2021-12-01 | 44.31 | $43.48 | 71024 |
| 2021-11-30 | 44.39 | $43.61 | 26638 |
| 2021-11-29 | 44.48 | $44.82 | 39024 |
| 2021-11-26 | 44.44 | $44.36 | 66300 |
| 2021-11-24 | 44.45 | $45.06 | 26221 |
| 2021-11-23 | 44.39 | $45.08 | 38400 |
| 2021-11-22 | 44.31 | $44.93 | 119400 |
| 2021-11-19 | 44.25 | $44.77 | 35201 |
| 2021-11-18 | 44.19 | $44.78 | 62731 |
| 2021-11-17 | 44.13 | $44.89 | 44405 |
| 2021-11-16 | 44.05 | $44.91 | 21425 |
| 2021-11-15 | 43.96 | $44.84 | 43100 |
| 2021-11-12 | 43.87 | $44.75 | 27100 |
| 2021-11-11 | 43.77 | $44.57 | 30546 |
| 2021-11-10 | 43.69 | $44.74 | 24500 |
| 2021-11-09 | 43.58 | $44.59 | 49300 |
| 2021-11-08 | 43.47 | $44.43 | 93200 |
| 2021-11-05 | 43.37 | $44.59 | 48000 |
| 2021-11-04 | 43.25 | $44.45 | 106649 |
| 2021-11-03 | 43.12 | $44.51 | 35002 |
| 2021-11-02 | 42.97 | $44.44 | 27723 |
| 2021-11-01 | 42.82 | $44.22 | 23945 |
| 2021-10-29 | 42.67 | $43.43 | 19300 |
| 2021-10-28 | 42.59 | $43.41 | 53403 |
| 2021-10-27 | 42.50 | $42.74 | 30313 |
| 2021-10-26 | 42.48 | $43.28 | 34220 |
| 2021-10-25 | 42.39 | $43.44 | 60700 |
| 2021-10-22 | 42.28 | $43.04 | 20734 |
| 2021-10-21 | 42.20 | $43.08 | 24600 |
| 2021-10-20 | 42.11 | $43.08 | 28200 |
| 2021-10-19 | 42.01 | $42.97 | 50900 |
| 2021-10-18 | 41.91 | $42.68 | 67102 |
| 2021-10-15 | 41.83 | $42.38 | 108300 |
| 2021-10-14 | 41.77 | $42.22 | 28222 |
| 2021-10-13 | 41.72 | $41.39 | 182219 |
| 2021-10-12 | 41.76 | $41.33 | 45900 |
| 2021-10-11 | 41.80 | $41.26 | 21520 |
| 2021-10-08 | 41.86 | $41.50 | 38039 |
| 2021-10-07 | 41.90 | $41.53 | 28908 |
| 2021-10-06 | 41.94 | $41.11 | 121926 |
| 2021-10-05 | 42.02 | $41.18 | 28000 |
| 2021-10-04 | 42.11 | $40.92 | 25200 |
| 2021-10-01 | 42.24 | $41.26 | 120000 |
| 2021-09-30 | 42.34 | $41.18 | 34036 |
| 2021-09-29 | 42.46 | $41.76 | 29400 |
| 2021-09-28 | 42.54 | $41.33 | 71600 |
| 2021-09-27 | 42.66 | $41.87 | 79108 |
| 2021-09-24 | 42.75 | $42.24 | 316500 |
| 2021-09-23 | 42.80 | $42.25 | 83800 |
| 2021-09-22 | 42.86 | $42.39 | 56500 |
| 2021-09-21 | 42.91 | $42.06 | 24935 |
| 2021-09-20 | 43.00 | $42.16 | 22100 |
| 2021-09-17 | 43.08 | $42.43 | 38809 |
| 2021-09-16 | 43.15 | $42.80 | 16600 |
| 2021-09-15 | 43.19 | $42.96 | 40818 |
| 2021-09-14 | 43.21 | $42.80 | 39943 |
| 2021-09-13 | 43.26 | $42.95 | 17800 |
| 2021-09-10 | 43.29 | $42.99 | 25303 |
| 2021-09-09 | 43.32 | $43.22 | 147006 |
| 2021-09-08 | 43.33 | $43.56 | 36400 |
| 2021-09-07 | 43.31 | $43.17 | 35400 |
| 2021-09-03 | 43.32 | $43.73 | 29400 |
| 2021-09-02 | 43.28 | $43.81 | 22736 |
| 2021-09-01 | 43.22 | $43.61 | 89900 |
| 2021-08-31 | 43.18 | $43.44 | 17449 |
| 2021-08-30 | 43.16 | $43.41 | 24900 |
| 2021-08-27 | 43.13 | $43.22 | 95508 |
| 2021-08-26 | 43.12 | $43.08 | 33100 |
| 2021-08-25 | 43.12 | $43.22 | 65500 |
| 2021-08-24 | 43.11 | $43.23 | 191707 |
| 2021-08-23 | 43.10 | $43.53 | 39100 |
| 2021-08-20 | 43.06 | $43.75 | 33800 |
| 2021-08-19 | 42.98 | $43.45 | 66702 |
| 2021-08-18 | 42.93 | $43.17 | 22700 |
| 2021-08-17 | 42.91 | $43.75 | 56016 |
| 2021-08-16 | 42.82 | $43.69 | 142400 |
| 2021-08-13 | 42.73 | $43.40 | 70200 |
| 2021-08-12 | 42.66 | $43.07 | 74600 |
| 2021-08-11 | 42.61 | $43.10 | 10112 |
| 2021-08-10 | 42.56 | $42.94 | 52600 |
| 2021-08-09 | 42.52 | $42.88 | 33200 |
| 2021-08-06 | 42.49 | $42.88 | 20327 |
| 2021-08-05 | 42.44 | $42.80 | 14900 |
| 2021-08-04 | 42.41 | $42.70 | 24010 |
| 2021-08-03 | 42.38 | $43.01 | 53320 |
| 2021-08-02 | 42.31 | $42.70 | 33029 |
| 2021-07-30 | 42.27 | $42.69 | 26000 |
| 2021-07-29 | 42.22 | $42.76 | 140900 |
| 2021-07-28 | 42.17 | $42.66 | 81600 |
| 2021-07-27 | 42.12 | $42.87 | 217107 |
| 2021-07-26 | 42.04 | $42.63 | 34422 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
47.97
2026-07-23
Close Price
$47.15
Vol: 737
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
31.97
Average
39.49
Maximum
49.98
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 47.97 | $47.15 | 737 |
| 2026-07-22 | 48.12 | $47.64 | 2917 |
| 2026-07-21 | 48.23 | $47.77 | 2400 |
| 2026-07-20 | 48.35 | $46.28 | 2300 |
| 2026-07-17 | 48.64 | $46.44 | 1500 |
| 2026-07-16 | 48.92 | $47.02 | 9800 |
| 2026-07-15 | 49.16 | $48.24 | 12145 |
| 2026-07-14 | 49.30 | $48.69 | 6600 |
| 2026-07-13 | 49.40 | $47.98 | 93128 |
| 2026-07-10 | 49.57 | $49.24 | 3200 |
| 2026-07-09 | 49.60 | $49.28 | 2226 |
| 2026-07-08 | 49.62 | $47.96 | 1709 |
| 2026-07-07 | 49.76 | $48.04 | 2504 |
| 2026-07-06 | 49.89 | $49.48 | 2008 |
| 2026-07-02 | 49.89 | $48.63 | 1047 |
| 2026-07-01 | 49.98 | $50.14 | 66123 |
| 2026-06-30 | 49.92 | $51.31 | 3000 |
| 2026-06-29 | 49.74 | $50.40 | 1411 |
| 2026-06-26 | 49.65 | $49.66 | 2400 |
| 2026-06-25 | 49.62 | $50.86 | 2524 |
| 2026-06-24 | 49.46 | $49.72 | 6714 |
| 2026-06-23 | 49.41 | $49.59 | 3300 |
| 2026-06-22 | 49.35 | $51.63 | 4300 |
| 2026-06-18 | 49.07 | $51.05 | 2400 |
| 2026-06-17 | 48.82 | $49.60 | 6800 |
| 2026-06-16 | 48.68 | $49.99 | 1200 |
| 2026-06-15 | 48.48 | $50.70 | 2113 |
| 2026-06-12 | 48.19 | $48.98 | 10124 |
| 2026-06-11 | 48.05 | $48.23 | 5100 |
| 2026-06-10 | 47.97 | $45.98 | 5627 |
| 2026-06-09 | 48.10 | $47.58 | 3127 |
| 2026-06-08 | 48.08 | $47.95 | 4200 |
| 2026-06-05 | 48.02 | $47.14 | 2300 |
| 2026-06-04 | 48.03 | $49.96 | 1900 |
| 2026-06-03 | 47.75 | $50.10 | 6400 |
| 2026-06-02 | 47.44 | $50.43 | 13700 |
| 2026-06-01 | 47.07 | $49.51 | 2400 |
| 2026-05-29 | 46.76 | $49.40 | 6618 |
| 2026-05-28 | 46.44 | $48.71 | 8198 |
| 2026-05-27 | 46.16 | $48.15 | 4600 |
| 2026-05-26 | 45.92 | $48.04 | 1800 |
| 2026-05-22 | 45.67 | $46.74 | 7000 |
| 2026-05-21 | 45.54 | $46.10 | 2604 |
| 2026-05-20 | 45.46 | $45.31 | 4232 |
| 2026-05-19 | 45.45 | $43.98 | 7446 |
| 2026-05-18 | 45.57 | $44.65 | 1100 |
| 2026-05-15 | 45.62 | $45.44 | 3500 |
| 2026-05-14 | 45.59 | $46.48 | 2641 |
| 2026-05-13 | 45.46 | $46.16 | 5300 |
| 2026-05-12 | 45.35 | $46.21 | 2800 |
| 2026-05-11 | 45.22 | $46.86 | 4300 |
| 2026-05-08 | 45.02 | $46.59 | 2300 |
| 2026-05-07 | 44.84 | $45.64 | 8000 |
| 2026-05-06 | 44.75 | $46.37 | 2815 |
| 2026-05-05 | 44.58 | $45.32 | 4100 |
| 2026-05-04 | 44.50 | $44.56 | 4800 |
| 2026-05-01 | 44.49 | $44.61 | 1500 |
| 2026-04-30 | 44.48 | $44.77 | 12026 |
| 2026-04-29 | 44.45 | $44.40 | 1800 |
| 2026-04-28 | 44.46 | $44.56 | 3500 |
| 2026-04-27 | 44.44 | $44.27 | 9635 |
| 2026-04-24 | 44.45 | $44.36 | 1412 |
| 2026-04-23 | 44.44 | $44.63 | 701 |
| 2026-04-22 | 44.40 | $43.96 | 1900 |
| 2026-04-21 | 44.43 | $44.17 | 4100 |
| 2026-04-20 | 44.43 | $44.66 | 3300 |
| 2026-04-17 | 44.38 | $44.82 | 1849 |
| 2026-04-16 | 44.31 | $44.56 | 2223 |
| 2026-04-15 | 44.26 | $44.40 | 1800 |
| 2026-04-14 | 44.23 | $44.56 | 2800 |
| 2026-04-13 | 44.19 | $44.49 | 23128 |
| 2026-04-10 | 44.16 | $44.51 | 1579 |
| 2026-04-09 | 44.12 | $44.94 | 2500 |
| 2026-04-08 | 44.05 | $44.76 | 3200 |
| 2026-04-07 | 43.99 | $44.26 | 5439 |
| 2026-04-06 | 43.99 | $44.39 | 4600 |
| 2026-04-02 | 43.97 | $44.36 | 4002 |
| 2026-04-01 | 43.97 | $44.03 | 8300 |
| 2026-03-31 | 44.01 | $43.88 | 1430 |
| 2026-03-30 | 44.08 | $43.72 | 3725 |
| 2026-03-27 | 44.17 | $43.33 | 4200 |
| 2026-03-26 | 44.32 | $43.59 | 900 |
| 2026-03-25 | 44.45 | $43.55 | 3343 |
| 2026-03-24 | 44.60 | $43.48 | 5500 |
| 2026-03-23 | 44.77 | $43.50 | 4300 |
| 2026-03-20 | 44.94 | $43.39 | 7600 |
| 2026-03-19 | 45.13 | $43.99 | 3909 |
| 2026-03-18 | 45.28 | $44.21 | 3546 |
| 2026-03-17 | 45.40 | $44.98 | 1300 |
| 2026-03-16 | 45.46 | $45.07 | 4300 |
| 2026-03-13 | 45.51 | $44.83 | 4500 |
| 2026-03-12 | 45.58 | $44.70 | 3039 |
| 2026-03-11 | 45.67 | $44.77 | 10230 |
| 2026-03-10 | 45.75 | $45.08 | 4313 |
| 2026-03-09 | 45.80 | $45.46 | 5544 |
| 2026-03-06 | 45.82 | $45.62 | 1825 |
| 2026-03-05 | 45.81 | $45.71 | 13704 |
| 2026-03-04 | 45.79 | $46.28 | 47914 |
| 2026-03-03 | 45.70 | $46.19 | 22700 |
| 2026-03-02 | 45.62 | $46.47 | 9000 |
| 2026-02-27 | 45.49 | $46.43 | 545 |
| 2026-02-26 | 45.36 | $46.06 | 2900 |
| 2026-02-25 | 45.26 | $45.73 | 2200 |
| 2026-02-24 | 45.17 | $45.79 | 12100 |
| 2026-02-23 | 45.08 | $45.66 | 9105 |
| 2026-02-20 | 44.99 | $45.47 | 1346 |
| 2026-02-19 | 44.91 | $45.36 | 8234 |
| 2026-02-18 | 44.83 | $45.32 | 2800 |
| 2026-02-17 | 44.75 | $45.41 | 6700 |
| 2026-02-13 | 44.65 | $45.41 | 2944 |
| 2026-02-12 | 44.55 | $45.07 | 10100 |
| 2026-02-11 | 44.48 | $45.19 | 6200 |
| 2026-02-10 | 44.39 | $45.02 | 4940 |
| 2026-02-09 | 44.31 | $44.66 | 3800 |
| 2026-02-06 | 44.26 | $44.89 | 9000 |
| 2026-02-05 | 44.19 | $44.77 | 3700 |
| 2026-02-04 | 44.12 | $44.65 | 9500 |
| 2026-02-03 | 44.06 | $44.34 | 5037 |
| 2026-02-02 | 44.03 | $44.08 | 1400 |
| 2026-01-30 | 44.02 | $43.49 | 7323 |
| 2026-01-29 | 44.06 | $44.52 | 4722 |
| 2026-01-28 | 43.99 | $44.42 | 9914 |
| 2026-01-27 | 43.93 | $44.06 | 9921 |
| 2026-01-26 | 43.91 | $43.87 | 4646 |
| 2026-01-23 | 43.90 | $43.85 | 2300 |
| 2026-01-22 | 43.88 | $44.30 | 6019 |
| 2026-01-21 | 43.83 | $44.13 | 2744 |
| 2026-01-20 | 43.78 | $43.06 | 27700 |
| 2026-01-16 | 43.83 | $44.12 | 7000 |
| 2026-01-15 | 43.78 | $44.31 | 4146 |
| 2026-01-14 | 43.71 | $43.98 | 5800 |
| 2026-01-13 | 43.67 | $44.23 | 54407 |
| 2026-01-12 | 43.59 | $44.17 | 21538 |
| 2026-01-09 | 43.52 | $44.20 | 9122 |
| 2026-01-08 | 43.44 | $43.60 | 13200 |
| 2026-01-07 | 43.41 | $43.79 | 7732 |
| 2026-01-06 | 43.35 | $44.49 | 6100 |
| 2026-01-05 | 43.23 | $43.47 | 12906 |
| 2026-01-02 | 43.20 | $42.79 | 6700 |
| 2025-12-31 | 43.23 | $42.92 | 9113 |
| 2025-12-30 | 43.26 | $43.23 | 20849 |
| 2025-12-29 | 43.26 | $43.52 | 3546 |
| 2025-12-26 | 43.23 | $43.47 | 4234 |
| 2025-12-24 | 43.20 | $43.50 | 1249 |
| 2025-12-23 | 43.17 | $43.30 | 5335 |
| 2025-12-22 | 43.15 | $43.32 | 4600 |
| 2025-12-19 | 43.12 | $43.07 | 3137 |
| 2025-12-18 | 43.10 | $43.29 | 4446 |
| 2025-12-17 | 43.06 | $43.41 | 3748 |
| 2025-12-16 | 42.99 | $43.11 | 6307 |
| 2025-12-15 | 42.94 | $43.51 | 72607 |
| 2025-12-12 | 42.85 | $43.25 | 5600 |
| 2025-12-11 | 42.79 | $42.99 | 22644 |
| 2025-12-10 | 42.75 | $42.62 | 16500 |
| 2025-12-09 | 42.76 | $42.50 | 19400 |
| 2025-12-08 | 42.79 | $42.68 | 5000 |
| 2025-12-05 | 42.80 | $43.08 | 9600 |
| 2025-12-04 | 42.77 | $43.21 | 3700 |
| 2025-12-03 | 42.74 | $43.33 | 10200 |
| 2025-12-02 | 42.69 | $43.39 | 5810 |
| 2025-12-01 | 42.64 | $43.68 | 10305 |
| 2025-11-28 | 42.57 | $43.75 | 1936 |
| 2025-11-26 | 42.49 | $43.37 | 4240 |
| 2025-11-25 | 42.46 | $42.61 | 5733 |
| 2025-11-24 | 42.51 | $42.01 | 5942 |
| 2025-11-21 | 42.63 | $41.13 | 11800 |
| 2025-11-20 | 42.84 | $40.38 | 7123 |
| 2025-11-19 | 43.15 | $41.83 | 9616 |
| 2025-11-18 | 43.32 | $41.50 | 7425 |
| 2025-11-17 | 43.53 | $41.77 | 16217 |
| 2025-11-14 | 43.73 | $42.72 | 9126 |
| 2025-11-13 | 43.84 | $42.79 | 6829 |
| 2025-11-12 | 43.94 | $44.05 | 10700 |
| 2025-11-11 | 43.92 | $43.78 | 5848 |
| 2025-11-10 | 43.92 | $44.20 | 5228 |
| 2025-11-07 | 43.87 | $43.41 | 4239 |
| 2025-11-06 | 43.89 | $43.25 | 8100 |
| 2025-11-05 | 43.93 | $43.92 | 12937 |
| 2025-11-04 | 43.90 | $43.16 | 7600 |
| 2025-11-03 | 43.94 | $44.52 | 12800 |
| 2025-10-31 | 43.85 | $44.47 | 5800 |
| 2025-10-30 | 43.76 | $44.19 | 15600 |
| 2025-10-29 | 43.69 | $44.68 | 5400 |
| 2025-10-28 | 43.57 | $44.43 | 4400 |
| 2025-10-27 | 43.46 | $44.76 | 2200 |
| 2025-10-24 | 43.31 | $44.30 | 4700 |
| 2025-10-23 | 43.19 | $43.82 | 5200 |
| 2025-10-22 | 43.11 | $43.08 | 7222 |
| 2025-10-21 | 43.10 | $43.71 | 4600 |
| 2025-10-20 | 43.02 | $43.53 | 6300 |
| 2025-10-17 | 42.96 | $42.94 | 6900 |
| 2025-10-16 | 42.95 | $42.96 | 11300 |
| 2025-10-15 | 42.94 | $43.36 | 18100 |
| 2025-10-14 | 42.89 | $42.81 | 16800 |
| 2025-10-13 | 42.88 | $42.81 | 12247 |
| 2025-10-10 | 42.86 | $41.50 | 5700 |
| 2025-10-09 | 42.97 | $43.59 | 5833 |
| 2025-10-08 | 42.88 | $43.83 | 4023 |
| 2025-10-07 | 42.74 | $43.05 | 6024 |
| 2025-10-06 | 42.67 | $43.73 | 20000 |
| 2025-10-03 | 42.52 | $43.26 | 8200 |
| 2025-10-02 | 42.40 | $43.36 | 10500 |
| 2025-10-01 | 42.26 | $43.01 | 9800 |
| 2025-09-30 | 42.14 | $42.46 | 24023 |
| 2025-09-29 | 42.06 | $42.41 | 4400 |
| 2025-09-26 | 41.97 | $42.31 | 7644 |
| 2025-09-25 | 41.89 | $41.93 | 8503 |
| 2025-09-24 | 41.83 | $42.42 | 7307 |
| 2025-09-23 | 41.73 | $42.74 | 10000 |
| 2025-09-22 | 41.58 | $42.96 | 5534 |
| 2025-09-19 | 41.40 | $42.67 | 6439 |
| 2025-09-18 | 41.23 | $42.69 | 10912 |
| 2025-09-17 | 41.04 | $41.81 | 13700 |
| 2025-09-16 | 40.92 | $41.76 | 5000 |
| 2025-09-15 | 40.81 | $41.80 | 3233 |
| 2025-09-12 | 40.67 | $41.47 | 7834 |
| 2025-09-11 | 40.57 | $41.61 | 13617 |
| 2025-09-10 | 40.45 | $40.96 | 25100 |
| 2025-09-09 | 40.38 | $40.67 | 7200 |
| 2025-09-08 | 40.33 | $40.69 | 6125 |
| 2025-09-05 | 40.28 | $40.56 | 7600 |
| 2025-09-04 | 40.23 | $40.44 | 22400 |
| 2025-09-03 | 40.19 | $40.02 | 8309 |
| 2025-09-02 | 40.18 | $40.09 | 18900 |
| 2025-08-29 | 40.16 | $40.48 | 10529 |
| 2025-08-28 | 40.10 | $41.09 | 9012 |
| 2025-08-27 | 39.97 | $40.81 | 14900 |
| 2025-08-26 | 39.86 | $40.57 | 20633 |
| 2025-08-25 | 39.78 | $40.36 | 20900 |
| 2025-08-22 | 39.72 | $40.45 | 10300 |
| 2025-08-21 | 39.65 | $39.19 | 25519 |
| 2025-08-20 | 39.69 | $39.41 | 23700 |
| 2025-08-19 | 39.72 | $39.68 | 25104 |
| 2025-08-18 | 39.73 | $40.14 | 30438 |
| 2025-08-15 | 39.69 | $39.84 | 8300 |
| 2025-08-14 | 39.67 | $40.27 | 15800 |
| 2025-08-13 | 39.61 | $40.51 | 22529 |
| 2025-08-12 | 39.52 | $40.19 | 11700 |
| 2025-08-11 | 39.45 | $39.07 | 13517 |
| 2025-08-08 | 39.49 | $39.17 | 142604 |
| 2025-08-07 | 39.52 | $38.98 | 28206 |
| 2025-08-06 | 39.57 | $39.01 | 17100 |
| 2025-08-05 | 39.61 | $39.23 | 16400 |
| 2025-08-04 | 39.64 | $39.51 | 4200 |
| 2025-08-01 | 39.63 | $38.95 | 21600 |
| 2025-07-31 | 39.67 | $39.71 | 64000 |
| 2025-07-30 | 39.63 | $40.23 | 19400 |
| 2025-07-29 | 39.53 | $40.06 | 46800 |
| 2025-07-28 | 39.44 | $40.35 | 51712 |
| 2025-07-25 | 39.31 | $40.07 | 11500 |
| 2025-07-24 | 39.19 | $39.74 | 28600 |
| 2025-07-23 | 39.08 | $39.89 | 14302 |
| 2025-07-22 | 38.95 | $39.47 | 38400 |
| 2025-07-21 | 38.84 | $39.44 | 19200 |
| 2025-07-18 | 38.72 | $39.61 | 13600 |
| 2025-07-17 | 38.56 | $39.40 | 25300 |
| 2025-07-16 | 38.40 | $38.90 | 31027 |
| 2025-07-15 | 38.28 | $38.85 | 17947 |
| 2025-07-14 | 38.15 | $39.11 | 24606 |
| 2025-07-11 | 37.97 | $39.12 | 13200 |
| 2025-07-10 | 37.78 | $39.40 | 10741 |
| 2025-07-09 | 37.54 | $38.87 | 12400 |
| 2025-07-08 | 37.34 | $38.65 | 9346 |
| 2025-07-07 | 37.14 | $38.25 | 33904 |
| 2025-07-03 | 36.97 | $38.74 | 26800 |
| 2025-07-02 | 36.73 | $38.37 | 9339 |
| 2025-07-01 | 36.51 | $37.71 | 14700 |
| 2025-06-30 | 36.33 | $37.66 | 12600 |
| 2025-06-27 | 36.15 | $37.52 | 12301 |
| 2025-06-26 | 35.96 | $37.40 | 8145 |
| 2025-06-25 | 35.77 | $36.80 | 20900 |
| 2025-06-24 | 35.62 | $36.79 | 19818 |
| 2025-06-23 | 35.46 | $35.98 | 25044 |
| 2025-06-20 | 35.37 | $35.71 | 15800 |
| 2025-06-18 | 35.29 | $35.74 | 19112 |
| 2025-06-17 | 35.21 | $35.61 | 34145 |
| 2025-06-16 | 35.13 | $35.94 | 8522 |
| 2025-06-13 | 35.01 | $35.08 | 9000 |
| 2025-06-12 | 34.97 | $35.79 | 11834 |
| 2025-06-11 | 34.85 | $35.79 | 12500 |
| 2025-06-10 | 34.72 | $35.94 | 34300 |
| 2025-06-09 | 34.57 | $35.64 | 6517 |
| 2025-06-06 | 34.43 | $35.27 | 11031 |
| 2025-06-05 | 34.33 | $34.76 | 19800 |
| 2025-06-04 | 34.27 | $35.07 | 63400 |
| 2025-06-03 | 34.17 | $34.98 | 420934 |
| 2025-06-02 | 34.08 | $34.30 | 10900 |
| 2025-05-30 | 34.05 | $34.33 | 11333 |
| 2025-05-29 | 34.01 | $34.11 | 13617 |
| 2025-05-28 | 34.00 | $33.94 | 28542 |
| 2025-05-27 | 34.00 | $34.21 | 8400 |
| 2025-05-23 | 33.97 | $33.86 | 12100 |
| 2025-05-22 | 33.97 | $33.82 | 31327 |
| 2025-05-21 | 33.98 | $34.02 | 13641 |
| 2025-05-20 | 33.96 | $34.47 | 20100 |
| 2025-05-19 | 33.90 | $34.50 | 11100 |
| 2025-05-16 | 33.83 | $34.34 | 24710 |
| 2025-05-15 | 33.77 | $34.00 | 19700 |
| 2025-05-14 | 33.74 | $33.35 | 11113 |
| 2025-05-13 | 33.77 | $33.59 | 17535 |
| 2025-05-12 | 33.78 | $33.85 | 4700 |
| 2025-05-09 | 33.76 | $33.83 | 7100 |
| 2025-05-08 | 33.74 | $33.88 | 2925 |
| 2025-05-07 | 33.71 | $34.01 | 6500 |
| 2025-05-06 | 33.66 | $33.81 | 3100 |
| 2025-05-05 | 33.62 | $33.87 | 14739 |
| 2025-05-02 | 33.57 | $34.00 | 9639 |
| 2025-05-01 | 33.50 | $33.74 | 8140 |
| 2025-04-30 | 33.47 | $34.01 | 4806 |
| 2025-04-29 | 33.42 | $33.77 | 10300 |
| 2025-04-28 | 33.39 | $33.55 | 7915 |
| 2025-04-25 | 33.39 | $33.42 | 17100 |
| 2025-04-24 | 33.40 | $33.56 | 4249 |
| 2025-04-23 | 33.41 | $33.62 | 17326 |
| 2025-04-22 | 33.41 | $33.66 | 8202 |
| 2025-04-21 | 33.42 | $33.02 | 31547 |
| 2025-04-17 | 33.48 | $33.58 | 7835 |
| 2025-04-16 | 33.50 | $33.32 | 13300 |
| 2025-04-15 | 33.54 | $33.63 | 7809 |
| 2025-04-14 | 33.56 | $33.77 | 18117 |
| 2025-04-11 | 33.57 | $33.33 | 13341 |
| 2025-04-10 | 33.62 | $32.82 | 8400 |
| 2025-04-09 | 33.72 | $33.10 | 31000 |
| 2025-04-08 | 33.80 | $31.72 | 17715 |
| 2025-04-07 | 34.02 | $32.04 | 30127 |
| 2025-04-04 | 34.22 | $32.65 | 10533 |
| 2025-04-03 | 34.37 | $34.56 | 8200 |
| 2025-04-02 | 34.34 | $34.86 | 13802 |
| 2025-04-01 | 34.28 | $34.79 | 14243 |
| 2025-03-31 | 34.22 | $34.81 | 5544 |
| 2025-03-28 | 34.16 | $34.37 | 10800 |
| 2025-03-27 | 34.15 | $34.55 | 14632 |
| 2025-03-26 | 34.14 | $34.37 | 19400 |
| 2025-03-25 | 34.15 | $34.04 | 17048 |
| 2025-03-24 | 34.20 | $34.16 | 12605 |
| 2025-03-21 | 34.26 | $33.91 | 14745 |
| 2025-03-20 | 34.36 | $34.15 | 16209 |
| 2025-03-19 | 34.47 | $34.22 | 8926 |
| 2025-03-18 | 34.59 | $34.10 | 8600 |
| 2025-03-17 | 34.75 | $34.22 | 15700 |
| 2025-03-14 | 34.92 | $33.88 | 28200 |
| 2025-03-13 | 35.15 | $33.52 | 32100 |
| 2025-03-12 | 35.43 | $33.50 | 11634 |
| 2025-03-11 | 35.74 | $33.87 | 25900 |
| 2025-03-10 | 36.03 | $34.48 | 35837 |
| 2025-03-07 | 36.28 | $34.57 | 145100 |
| 2025-03-06 | 36.55 | $34.24 | 17243 |
| 2025-03-05 | 36.86 | $34.44 | 21400 |
| 2025-03-04 | 37.17 | $34.34 | 40721 |
| 2025-03-03 | 37.50 | $34.96 | 21800 |
| 2025-02-28 | 37.79 | $36.21 | 17000 |
| 2025-02-27 | 37.98 | $35.87 | 30200 |
| 2025-02-26 | 38.20 | $37.24 | 23300 |
| 2025-02-25 | 38.30 | $36.62 | 11800 |
| 2025-02-24 | 38.46 | $37.25 | 54400 |
| 2025-02-21 | 38.57 | $37.90 | 16116 |
| 2025-02-20 | 38.63 | $39.24 | 24226 |
| 2025-02-19 | 38.56 | $39.68 | 13100 |
| 2025-02-18 | 38.45 | $39.69 | 21600 |
| 2025-02-14 | 38.33 | $38.93 | 12027 |
| 2025-02-13 | 38.28 | $38.60 | 17200 |
| 2025-02-12 | 38.26 | $38.10 | 11800 |
| 2025-02-11 | 38.28 | $38.16 | 13800 |
| 2025-02-10 | 38.29 | $38.59 | 18700 |
| 2025-02-07 | 38.25 | $38.09 | 17400 |
| 2025-02-06 | 38.26 | $38.34 | 14100 |
| 2025-02-05 | 38.24 | $38.16 | 9800 |
| 2025-02-04 | 38.24 | $37.89 | 18300 |
| 2025-02-03 | 38.27 | $37.49 | 22300 |
| 2025-01-31 | 38.33 | $38.10 | 10907 |
| 2025-01-30 | 38.33 | $38.46 | 85900 |
| 2025-01-29 | 38.29 | $37.87 | 19706 |
| 2025-01-28 | 38.30 | $37.99 | 179805 |
| 2025-01-27 | 38.30 | $37.71 | 19200 |
| 2025-01-24 | 38.32 | $39.43 | 24002 |
| 2025-01-23 | 38.18 | $39.69 | 11008 |
| 2025-01-22 | 37.99 | $39.58 | 12900 |
| 2025-01-21 | 37.81 | $39.19 | 23100 |
| 2025-01-17 | 37.65 | $38.59 | 18511 |
| 2025-01-16 | 37.55 | $38.06 | 30500 |
| 2025-01-15 | 37.50 | $37.93 | 22400 |
| 2025-01-14 | 37.46 | $37.27 | 25321 |
| 2025-01-13 | 37.49 | $36.97 | 24840 |
| 2025-01-10 | 37.55 | $37.12 | 32606 |
| 2025-01-08 | 37.61 | $37.62 | 29544 |
| 2025-01-07 | 37.62 | $37.92 | 43244 |
| 2025-01-06 | 37.61 | $38.37 | 21200 |
| 2025-01-03 | 37.56 | $37.83 | 18336 |
| 2025-01-02 | 37.57 | $36.99 | 33300 |
| 2024-12-31 | 37.67 | $37.17 | 34700 |
| 2024-12-30 | 37.77 | $37.07 | 24116 |
| 2024-12-27 | 37.88 | $37.37 | 25942 |
| 2024-12-26 | 37.98 | $37.74 | 15300 |
| 2024-12-24 | 38.06 | $37.72 | 12500 |
| 2024-12-23 | 38.14 | $37.46 | 31548 |
| 2024-12-20 | 38.26 | $37.45 | 115637 |
| 2024-12-19 | 38.39 | $37.07 | 26300 |
| 2024-12-18 | 38.56 | $37.12 | 17112 |
| 2024-12-17 | 38.73 | $37.89 | 32600 |
| 2024-12-16 | 38.84 | $38.05 | 29200 |
| 2024-12-13 | 38.93 | $38.26 | 21014 |
| 2024-12-12 | 39.01 | $38.33 | 25700 |
| 2024-12-11 | 39.08 | $38.35 | 18314 |
| 2024-12-10 | 39.16 | $38.59 | 19400 |
| 2024-12-09 | 39.21 | $38.60 | 22037 |
| 2024-12-06 | 39.27 | $38.94 | 20131 |
| 2024-12-05 | 39.29 | $39.13 | 30000 |
| 2024-12-04 | 39.29 | $39.16 | 18600 |
| 2024-12-03 | 39.28 | $39.28 | 14900 |
| 2024-12-02 | 39.25 | $39.50 | 32743 |
| 2024-11-29 | 39.20 | $39.88 | 9600 |
| 2024-11-27 | 39.09 | $39.82 | 20600 |
| 2024-11-26 | 38.99 | $39.71 | 24400 |
| 2024-11-25 | 38.88 | $39.50 | 18300 |
| 2024-11-22 | 38.80 | $39.40 | 19304 |
| 2024-11-21 | 38.71 | $39.25 | 17828 |
| 2024-11-20 | 38.63 | $38.84 | 29821 |
| 2024-11-19 | 38.59 | $38.77 | 20300 |
| 2024-11-18 | 38.56 | $38.83 | 32400 |
| 2024-11-15 | 38.52 | $38.67 | 23220 |
| 2024-11-14 | 38.50 | $38.71 | 48300 |
| 2024-11-13 | 38.47 | $39.03 | 42100 |
| 2024-11-12 | 38.41 | $39.00 | 23800 |
| 2024-11-11 | 38.35 | $39.07 | 12441 |
| 2024-11-08 | 38.29 | $38.96 | 71411 |
| 2024-11-07 | 38.22 | $38.62 | 238336 |
| 2024-11-06 | 38.19 | $38.68 | 21337 |
| 2024-11-05 | 38.15 | $37.99 | 20637 |
| 2024-11-04 | 38.18 | $37.67 | 17500 |
| 2024-11-01 | 38.23 | $37.72 | 10100 |
| 2024-10-31 | 38.28 | $37.81 | 52743 |
| 2024-10-30 | 38.33 | $38.02 | 17942 |
| 2024-10-29 | 38.35 | $37.98 | 45445 |
| 2024-10-28 | 38.38 | $38.14 | 123400 |
| 2024-10-25 | 38.39 | $37.99 | 18731 |
| 2024-10-24 | 38.42 | $38.44 | 16400 |
| 2024-10-23 | 38.40 | $38.55 | 15205 |
| 2024-10-22 | 38.37 | $38.56 | 25713 |
| 2024-10-21 | 38.34 | $38.59 | 18547 |
| 2024-10-18 | 38.30 | $38.87 | 19601 |
| 2024-10-17 | 38.23 | $38.78 | 18228 |
| 2024-10-16 | 38.16 | $38.83 | 34100 |
| 2024-10-15 | 38.09 | $38.59 | 24000 |
| 2024-10-14 | 38.03 | $38.52 | 23634 |
| 2024-10-11 | 37.98 | $38.21 | 25636 |
| 2024-10-10 | 37.96 | $37.86 | 22100 |
| 2024-10-09 | 37.97 | $38.02 | 52120 |
| 2024-10-08 | 37.97 | $37.82 | 27930 |
| 2024-10-07 | 37.98 | $37.59 | 14228 |
| 2024-10-04 | 38.01 | $38.05 | 28400 |
| 2024-10-03 | 38.00 | $37.89 | 51100 |
| 2024-10-02 | 38.01 | $38.11 | 48100 |
| 2024-10-01 | 37.99 | $38.15 | 24709 |
| 2024-09-30 | 37.96 | $38.16 | 33400 |
| 2024-09-27 | 37.94 | $38.05 | 10128 |
| 2024-09-26 | 37.92 | $37.91 | 19918 |
| 2024-09-25 | 37.92 | $37.94 | 42200 |
| 2024-09-24 | 37.91 | $38.03 | 19218 |
| 2024-09-23 | 37.88 | $38.15 | 7500 |
| 2024-09-20 | 37.85 | $37.94 | 17200 |
| 2024-09-19 | 37.82 | $37.94 | 16030 |
| 2024-09-18 | 37.80 | $37.84 | 18918 |
| 2024-09-17 | 37.78 | $38.10 | 31409 |
| 2024-09-16 | 37.73 | $38.22 | 33000 |
| 2024-09-13 | 37.65 | $37.95 | 29600 |
| 2024-09-12 | 37.60 | $37.72 | 14115 |
| 2024-09-11 | 37.57 | $37.58 | 35040 |
| 2024-09-10 | 37.54 | $37.79 | 19700 |
| 2024-09-09 | 37.48 | $37.78 | 18908 |
| 2024-09-06 | 37.42 | $37.40 | 38700 |
| 2024-09-05 | 37.39 | $37.70 | 34803 |
| 2024-09-04 | 37.31 | $38.01 | 23948 |
| 2024-09-03 | 37.20 | $37.87 | 44600 |
| 2024-08-30 | 37.09 | $37.91 | 32000 |
| 2024-08-29 | 36.97 | $37.61 | 15700 |
| 2024-08-28 | 36.88 | $37.54 | 35700 |
| 2024-08-27 | 36.78 | $37.47 | 31600 |
| 2024-08-26 | 36.68 | $37.39 | 37000 |
| 2024-08-23 | 36.58 | $37.28 | 29000 |
| 2024-08-22 | 36.49 | $37.11 | 15706 |
| 2024-08-21 | 36.40 | $37.09 | 14900 |
| 2024-08-20 | 36.31 | $36.88 | 15400 |
| 2024-08-19 | 36.23 | $36.87 | 31600 |
| 2024-08-16 | 36.15 | $36.70 | 41300 |
| 2024-08-15 | 36.07 | $36.56 | 36100 |
| 2024-08-14 | 36.01 | $36.41 | 15600 |
| 2024-08-13 | 35.96 | $36.21 | 51700 |
| 2024-08-12 | 35.92 | $36.03 | 14200 |
| 2024-08-09 | 35.90 | $36.18 | 39200 |
| 2024-08-08 | 35.86 | $36.16 | 43500 |
| 2024-08-07 | 35.81 | $35.80 | 47528 |
| 2024-08-06 | 35.80 | $35.79 | 49300 |
| 2024-08-05 | 35.78 | $35.55 | 44300 |
| 2024-08-02 | 35.77 | $36.32 | 33600 |
| 2024-08-01 | 35.69 | $36.28 | 20736 |
| 2024-07-31 | 35.60 | $36.04 | 54600 |
| 2024-07-30 | 35.53 | $36.12 | 39000 |
| 2024-07-29 | 35.44 | $35.94 | 66308 |
| 2024-07-26 | 35.36 | $35.80 | 16200 |
| 2024-07-25 | 35.29 | $35.41 | 22400 |
| 2024-07-24 | 35.25 | $35.39 | 47011 |
| 2024-07-23 | 35.21 | $35.50 | 45200 |
| 2024-07-22 | 35.16 | $35.68 | 10300 |
| 2024-07-19 | 35.10 | $35.47 | 27003 |
| 2024-07-18 | 35.05 | $35.72 | 29212 |
| 2024-07-17 | 34.97 | $35.91 | 25700 |
| 2024-07-16 | 34.87 | $35.58 | 27600 |
| 2024-07-15 | 34.80 | $35.20 | 94900 |
| 2024-07-12 | 34.76 | $35.24 | 72201 |
| 2024-07-11 | 34.71 | $35.07 | 130700 |
| 2024-07-10 | 34.68 | $34.74 | 36330 |
| 2024-07-09 | 34.69 | $34.47 | 38400 |
| 2024-07-08 | 34.71 | $34.50 | 18043 |
| 2024-07-05 | 34.74 | $34.59 | 19600 |
| 2024-07-03 | 34.76 | $34.43 | 41738 |
| 2024-07-02 | 34.80 | $34.49 | 18900 |
| 2024-07-01 | 34.83 | $34.35 | 27123 |
| 2024-06-28 | 34.88 | $34.56 | 22125 |
| 2024-06-27 | 34.91 | $34.67 | 23300 |
| 2024-06-26 | 34.93 | $34.91 | 36132 |
| 2024-06-25 | 34.91 | $35.05 | 55600 |
| 2024-06-24 | 34.89 | $35.37 | 23700 |
| 2024-06-21 | 34.83 | $35.12 | 16947 |
| 2024-06-20 | 34.79 | $35.08 | 42817 |
| 2024-06-18 | 34.75 | $34.98 | 24610 |
| 2024-06-17 | 34.73 | $34.87 | 50000 |
| 2024-06-14 | 34.72 | $34.63 | 21900 |
| 2024-06-13 | 34.73 | $34.70 | 49833 |
| 2024-06-12 | 34.74 | $34.72 | 31300 |
| 2024-06-11 | 34.75 | $34.77 | 12500 |
| 2024-06-10 | 34.75 | $34.82 | 14500 |
| 2024-06-07 | 34.75 | $34.86 | 14900 |
| 2024-06-06 | 34.74 | $34.87 | 27800 |
| 2024-06-05 | 34.73 | $34.91 | 25500 |
| 2024-06-04 | 34.72 | $34.92 | 24300 |
| 2024-06-03 | 34.70 | $34.71 | 19144 |
| 2024-05-31 | 34.70 | $34.83 | 16700 |
| 2024-05-30 | 34.69 | $34.22 | 19346 |
| 2024-05-29 | 34.73 | $34.01 | 29400 |
| 2024-05-28 | 34.79 | $34.26 | 24244 |
| 2024-05-24 | 34.83 | $34.67 | 15200 |
| 2024-05-23 | 34.82 | $34.59 | 24911 |
| 2024-05-22 | 34.82 | $35.04 | 28420 |
| 2024-05-21 | 34.78 | $35.08 | 23600 |
| 2024-05-20 | 34.72 | $35.06 | 53243 |
| 2024-05-17 | 34.67 | $35.24 | 62600 |
| 2024-05-16 | 34.59 | $35.18 | 24841 |
| 2024-05-15 | 34.51 | $34.99 | 21537 |
| 2024-05-14 | 34.44 | $34.87 | 32900 |
| 2024-05-13 | 34.37 | $34.86 | 144600 |
| 2024-05-10 | 34.30 | $34.91 | 65400 |
| 2024-05-09 | 34.22 | $34.75 | 54200 |
| 2024-05-08 | 34.15 | $34.56 | 43920 |
| 2024-05-07 | 34.09 | $34.57 | 96900 |
| 2024-05-06 | 34.03 | $34.26 | 36000 |
| 2024-05-03 | 34.01 | $34.15 | 100600 |
| 2024-05-02 | 33.99 | $34.00 | 262800 |
| 2024-05-01 | 33.99 | $33.98 | 57334 |
| 2024-04-30 | 34.00 | $33.99 | 30600 |
| 2024-04-29 | 34.00 | $34.23 | 29700 |
| 2024-04-26 | 33.99 | $34.08 | 50145 |
| 2024-04-25 | 34.00 | $34.27 | 27000 |
| 2024-04-24 | 33.99 | $34.35 | 42848 |
| 2024-04-23 | 33.98 | $34.24 | 30936 |
| 2024-04-22 | 33.97 | $34.14 | 58004 |
| 2024-04-19 | 33.98 | $33.90 | 29113 |
| 2024-04-18 | 34.02 | $33.54 | 38500 |
| 2024-04-17 | 34.09 | $33.43 | 47000 |
| 2024-04-16 | 34.18 | $33.31 | 63900 |
| 2024-04-15 | 34.29 | $33.42 | 69740 |
| 2024-04-12 | 34.40 | $33.56 | 31300 |
| 2024-04-11 | 34.49 | $33.85 | 80823 |
| 2024-04-10 | 34.56 | $34.14 | 85840 |
| 2024-04-09 | 34.60 | $34.51 | 44400 |
| 2024-04-08 | 34.61 | $34.43 | 61300 |
| 2024-04-05 | 34.63 | $34.44 | 43800 |
| 2024-04-04 | 34.64 | $34.33 | 35400 |
| 2024-04-03 | 34.67 | $34.60 | 111500 |
| 2024-04-02 | 34.66 | $34.76 | 53842 |
| 2024-04-01 | 34.64 | $34.84 | 51800 |
| 2024-03-28 | 34.61 | $35.04 | 47544 |
| 2024-03-27 | 34.55 | $34.95 | 41300 |
| 2024-03-26 | 34.50 | $34.46 | 51617 |
| 2024-03-25 | 34.50 | $34.47 | 77000 |
| 2024-03-22 | 34.49 | $34.60 | 55107 |
| 2024-03-21 | 34.47 | $34.72 | 57000 |
| 2024-03-20 | 34.43 | $34.73 | 42000 |
| 2024-03-19 | 34.39 | $34.67 | 59600 |
| 2024-03-18 | 34.35 | $34.46 | 52300 |
| 2024-03-15 | 34.32 | $34.36 | 148046 |
| 2024-03-14 | 34.31 | $34.40 | 53200 |
| 2024-03-13 | 34.28 | $34.58 | 66843 |
| 2024-03-12 | 34.23 | $34.60 | 57744 |
| 2024-03-11 | 34.18 | $34.57 | 51000 |
| 2024-03-08 | 34.12 | $34.42 | 58100 |
| 2024-03-07 | 34.07 | $34.39 | 59800 |
| 2024-03-06 | 34.02 | $34.28 | 97000 |
| 2024-03-05 | 33.98 | $34.07 | 87300 |
| 2024-03-04 | 33.96 | $34.15 | 100117 |
| 2024-03-01 | 33.92 | $34.06 | 142024 |
| 2024-02-29 | 33.90 | $34.11 | 120500 |
| 2024-02-28 | 33.86 | $34.19 | 145600 |
| 2024-02-27 | 33.82 | $34.12 | 85000 |
| 2024-02-26 | 33.79 | $34.08 | 68830 |
| 2024-02-23 | 33.76 | $34.31 | 46921 |
| 2024-02-22 | 33.71 | $34.16 | 53830 |
| 2024-02-21 | 33.67 | $33.97 | 472200 |
| 2024-02-20 | 33.65 | $33.76 | 104014 |
| 2024-02-16 | 33.65 | $33.66 | 46700 |
| 2024-02-15 | 33.65 | $33.72 | 84900 |
| 2024-02-14 | 33.66 | $33.41 | 62300 |
| 2024-02-13 | 33.68 | $33.33 | 115500 |
| 2024-02-12 | 33.71 | $33.61 | 50200 |
| 2024-02-09 | 33.72 | $33.47 | 86000 |
| 2024-02-08 | 33.74 | $33.51 | 189239 |
| 2024-02-07 | 33.75 | $33.57 | 40801 |
| 2024-02-06 | 33.76 | $33.54 | 66244 |
| 2024-02-05 | 33.78 | $33.42 | 51010 |
| 2024-02-02 | 33.80 | $33.72 | 74800 |
| 2024-02-01 | 33.79 | $33.97 | 59600 |
| 2024-01-31 | 33.76 | $33.57 | 61049 |
| 2024-01-30 | 33.76 | $34.25 | 50900 |
| 2024-01-29 | 33.69 | $34.49 | 91400 |
| 2024-01-26 | 33.60 | $33.97 | 68900 |
| 2024-01-25 | 33.56 | $34.17 | 90400 |
| 2024-01-24 | 33.49 | $33.89 | 106501 |
| 2024-01-23 | 33.45 | $33.94 | 63437 |
| 2024-01-22 | 33.40 | $33.95 | 55140 |
| 2024-01-19 | 33.34 | $33.63 | 40700 |
| 2024-01-18 | 33.32 | $33.09 | 55100 |
| 2024-01-17 | 33.34 | $32.71 | 43937 |
| 2024-01-16 | 33.41 | $33.06 | 147400 |
| 2024-01-12 | 33.45 | $33.26 | 59200 |
| 2024-01-11 | 33.47 | $33.60 | 61147 |
| 2024-01-10 | 33.45 | $33.71 | 85500 |
| 2024-01-09 | 33.43 | $33.64 | 122200 |
| 2024-01-08 | 33.41 | $33.77 | 55913 |
| 2024-01-05 | 33.38 | $33.07 | 63600 |
| 2024-01-04 | 33.41 | $32.88 | 80500 |
| 2024-01-03 | 33.46 | $32.95 | 141100 |
| 2024-01-02 | 33.51 | $33.93 | 244500 |
| 2023-12-29 | 33.46 | $33.63 | 154541 |
| 2023-12-28 | 33.43 | $33.56 | 288105 |
| 2023-12-27 | 33.41 | $33.45 | 93400 |
| 2023-12-26 | 33.40 | $33.58 | 117100 |
| 2023-12-22 | 33.37 | $33.45 | 164000 |
| 2023-12-21 | 33.35 | $33.29 | 110127 |
| 2023-12-20 | 33.34 | $33.06 | 166231 |
| 2023-12-19 | 33.36 | $33.55 | 167000 |
| 2023-12-18 | 33.32 | $33.45 | 84427 |
| 2023-12-15 | 33.29 | $33.27 | 201000 |
| 2023-12-14 | 33.27 | $33.62 | 264600 |
| 2023-12-13 | 33.21 | $34.12 | 99142 |
| 2023-12-12 | 33.10 | $33.54 | 142645 |
| 2023-12-11 | 33.03 | $33.42 | 73539 |
| 2023-12-08 | 32.98 | $33.12 | 146203 |
| 2023-12-07 | 32.94 | $33.17 | 124500 |
| 2023-12-06 | 32.89 | $33.18 | 383430 |
| 2023-12-05 | 32.84 | $33.11 | 542700 |
| 2023-12-04 | 32.79 | $33.32 | 81006 |
| 2023-12-01 | 32.72 | $33.27 | 377209 |
| 2023-11-30 | 32.64 | $33.04 | 103200 |
| 2023-11-29 | 32.58 | $32.68 | 175542 |
| 2023-11-28 | 32.55 | $32.83 | 54400 |
| 2023-11-27 | 32.49 | $32.88 | 66908 |
| 2023-11-24 | 32.42 | $32.96 | 26336 |
| 2023-11-22 | 32.34 | $32.87 | 123400 |
| 2023-11-21 | 32.26 | $32.69 | 69500 |
| 2023-11-20 | 32.20 | $32.58 | 103126 |
| 2023-11-17 | 32.14 | $32.54 | 1.1M |
| 2023-11-16 | 32.09 | $32.56 | 73730 |
| 2023-11-15 | 32.04 | $32.49 | 92111 |
| 2023-11-14 | 32.00 | $32.51 | 113326 |
| 2023-11-13 | 31.97 | $32.11 | 296605 |
| 2023-11-10 | 31.98 | $32.11 | 97300 |
| 2023-11-09 | 32.01 | $31.91 | 70433 |
| 2023-11-08 | 32.06 | $32.08 | 104000 |
| 2023-11-07 | 32.11 | $32.14 | 83922 |
| 2023-11-06 | 32.17 | $32.19 | 58600 |
| 2023-11-03 | 32.23 | $32.20 | 46400 |
| 2023-11-02 | 32.29 | $31.99 | 314135 |
| 2023-11-01 | 32.39 | $31.55 | 80800 |
| 2023-10-31 | 32.54 | $31.53 | 59428 |
| 2023-10-30 | 32.70 | $31.37 | 97000 |
| 2023-10-27 | 32.88 | $31.16 | 126100 |
| 2023-10-26 | 33.11 | $31.36 | 123749 |
| 2023-10-25 | 33.33 | $31.57 | 105924 |
| 2023-10-24 | 33.54 | $32.44 | 126841 |
| 2023-10-23 | 33.67 | $32.27 | 70622 |
| 2023-10-20 | 33.83 | $32.37 | 101400 |
| 2023-10-19 | 33.99 | $33.04 | 107240 |
| 2023-10-18 | 34.09 | $33.60 | 104545 |
| 2023-10-17 | 34.15 | $34.43 | 51000 |
| 2023-10-16 | 34.13 | $34.19 | 113211 |
| 2023-10-13 | 34.15 | $33.67 | 59408 |
| 2023-10-12 | 34.22 | $34.21 | 62800 |
| 2023-10-11 | 34.25 | $34.73 | 127723 |
| 2023-10-10 | 34.25 | $34.52 | 58916 |
| 2023-10-09 | 34.26 | $34.11 | 81300 |
| 2023-10-06 | 34.33 | $34.08 | 103133 |
| 2023-10-05 | 34.41 | $33.61 | 240045 |
| 2023-10-04 | 34.56 | $33.81 | 46218 |
| 2023-10-03 | 34.69 | $33.46 | 131100 |
| 2023-10-02 | 34.88 | $34.20 | 115300 |
| 2023-09-29 | 35.01 | $34.45 | 253700 |
| 2023-09-28 | 35.13 | $34.38 | 525041 |
| 2023-09-27 | 35.28 | $33.94 | 159601 |
| 2023-09-26 | 35.48 | $33.81 | 66400 |
| 2023-09-25 | 35.70 | $34.38 | 73028 |
| 2023-09-22 | 35.88 | $34.25 | 35400 |
| 2023-09-21 | 36.07 | $34.47 | 56700 |
| 2023-09-20 | 36.26 | $35.27 | 59100 |
| 2023-09-19 | 36.37 | $35.67 | 85200 |
| 2023-09-18 | 36.44 | $35.79 | 134800 |
| 2023-09-15 | 36.50 | $35.99 | 90900 |
| 2023-09-14 | 36.55 | $36.46 | 97600 |
| 2023-09-13 | 36.54 | $35.97 | 54727 |
| 2023-09-12 | 36.59 | $36.22 | 65912 |
| 2023-09-11 | 36.61 | $36.40 | 65307 |
| 2023-09-08 | 36.63 | $36.33 | 85618 |
| 2023-09-07 | 36.65 | $36.39 | 171511 |
| 2023-09-06 | 36.67 | $37.01 | 102600 |
| 2023-09-05 | 36.64 | $37.20 | 39800 |
| 2023-09-01 | 36.59 | $37.53 | 48000 |
| 2023-08-31 | 36.52 | $37.36 | 139502 |
| 2023-08-30 | 36.46 | $37.21 | 45615 |
| 2023-08-29 | 36.42 | $37.08 | 45216 |
| 2023-08-28 | 36.40 | $36.27 | 52148 |
| 2023-08-25 | 36.48 | $35.88 | 53927 |
| 2023-08-24 | 36.61 | $35.69 | 173900 |
| 2023-08-23 | 36.77 | $36.31 | 84500 |
| 2023-08-22 | 36.89 | $35.76 | 114400 |
| 2023-08-21 | 37.07 | $36.00 | 77329 |
| 2023-08-18 | 37.24 | $35.71 | 207000 |
| 2023-08-17 | 37.45 | $35.77 | 64500 |
| 2023-08-16 | 37.68 | $36.11 | 88300 |
| 2023-08-15 | 37.88 | $36.69 | 41900 |
| 2023-08-14 | 38.04 | $37.29 | 94112 |
| 2023-08-11 | 38.16 | $36.99 | 117600 |
| 2023-08-10 | 38.31 | $37.37 | 101608 |
| 2023-08-09 | 38.43 | $37.39 | 98936 |
| 2023-08-08 | 38.56 | $37.87 | 57900 |
| 2023-08-07 | 38.64 | $38.05 | 52100 |
| 2023-08-04 | 38.71 | $37.66 | 161100 |
| 2023-08-03 | 38.81 | $37.81 | 484848 |
| 2023-08-02 | 38.89 | $38.14 | 74940 |
| 2023-08-01 | 38.94 | $39.34 | 93100 |
| 2023-07-31 | 38.86 | $39.62 | 89036 |
| 2023-07-28 | 38.75 | $39.32 | 58523 |
| 2023-07-27 | 38.66 | $38.78 | 83729 |
| 2023-07-26 | 38.61 | $38.82 | 84949 |
| 2023-07-25 | 38.54 | $38.73 | 109846 |
| 2023-07-24 | 38.47 | $38.65 | 70903 |
| 2023-07-21 | 38.40 | $38.60 | 97142 |
| 2023-07-20 | 38.32 | $38.61 | 70603 |
| 2023-07-19 | 38.23 | $39.50 | 342900 |
| 2023-07-18 | 38.04 | $39.42 | 76000 |
| 2023-07-17 | 37.85 | $39.04 | 91000 |
| 2023-07-14 | 37.68 | $38.65 | 76600 |
| 2023-07-13 | 37.55 | $39.16 | 75400 |
| 2023-07-12 | 37.35 | $38.69 | 82900 |
| 2023-07-11 | 37.20 | $38.31 | 86800 |
| 2023-07-10 | 37.06 | $37.90 | 100535 |
| 2023-07-07 | 36.96 | $37.22 | 109300 |
| 2023-07-06 | 36.91 | $36.96 | 56400 |
| 2023-07-05 | 36.88 | $37.43 | 77900 |
| 2023-07-03 | 36.80 | $37.77 | 49140 |
| 2023-06-30 | 36.67 | $37.54 | 143500 |
| 2023-06-29 | 36.55 | $37.08 | 53700 |
| 2023-06-28 | 36.46 | $36.95 | 77400 |
| 2023-06-27 | 36.36 | $36.80 | 99000 |
| 2023-06-26 | 36.28 | $35.87 | 131200 |
| 2023-06-23 | 36.27 | $35.90 | 62503 |
| 2023-06-22 | 36.25 | $36.24 | 83800 |
| 2023-06-21 | 36.20 | $36.46 | 65905 |
| 2023-06-20 | 36.12 | $36.89 | 113522 |
| 2023-06-16 | 35.99 | $37.10 | 120600 |
| 2023-06-15 | 35.83 | $37.41 | 101000 |
| 2023-06-14 | 35.64 | $37.10 | 88700 |
| 2023-06-13 | 35.46 | $37.13 | 178642 |
| 2023-06-12 | 35.28 | $36.54 | 114405 |
| 2023-06-09 | 35.15 | $35.83 | 300637 |
| 2023-06-08 | 35.09 | $35.83 | 85500 |
| 2023-06-07 | 35.02 | $35.72 | 189724 |
| 2023-06-06 | 34.98 | $35.61 | 107400 |
| 2023-06-05 | 34.94 | $35.05 | 215520 |
| 2023-06-02 | 34.96 | $35.23 | 198817 |
| 2023-06-01 | 34.97 | $34.43 | 182600 |
| 2023-05-31 | 35.06 | $34.34 | 142419 |
| 2023-05-30 | 35.17 | $34.25 | 101400 |
| 2023-05-26 | 35.29 | $34.41 | 129900 |
| 2023-05-25 | 35.41 | $34.41 | 164730 |
| 2023-05-24 | 35.54 | $34.73 | 209215 |
| 2023-05-23 | 35.64 | $34.98 | 160400 |
| 2023-05-22 | 35.72 | $35.26 | 334700 |
| 2023-05-19 | 35.78 | $35.41 | 120027 |
| 2023-05-18 | 35.83 | $35.35 | 145300 |
| 2023-05-17 | 35.90 | $35.43 | 256400 |
| 2023-05-16 | 35.96 | $35.37 | 113822 |
| 2023-05-15 | 36.04 | $35.83 | 99400 |
| 2023-05-12 | 36.08 | $36.00 | 62815 |
| 2023-05-11 | 36.11 | $35.94 | 293720 |
| 2023-05-10 | 36.15 | $36.06 | 105900 |
| 2023-05-09 | 36.18 | $36.00 | 73539 |
| 2023-05-08 | 36.22 | $36.07 | 197443 |
| 2023-05-05 | 36.26 | $36.15 | 105212 |
| 2023-05-04 | 36.29 | $35.77 | 255644 |
| 2023-05-03 | 36.36 | $35.90 | 218930 |
| 2023-05-02 | 36.43 | $36.07 | 555300 |
| 2023-05-01 | 36.48 | $36.46 | 349200 |
| 2023-04-28 | 36.51 | $36.45 | 651600 |
| 2023-04-27 | 36.55 | $35.88 | 202500 |
| 2023-04-26 | 36.64 | $35.25 | 397137 |
| 2023-04-25 | 36.79 | $35.55 | 464300 |
| 2023-04-24 | 36.92 | $36.70 | 169541 |
| 2023-04-21 | 36.94 | $36.68 | 243500 |
| 2023-04-20 | 36.96 | $36.77 | 266742 |
| 2023-04-19 | 36.97 | $37.11 | 166028 |
| 2023-04-18 | 36.95 | $37.17 | 70000 |
| 2023-04-17 | 36.91 | $37.06 | 98427 |
| 2023-04-14 | 36.88 | $36.87 | 62933 |
| 2023-04-13 | 36.87 | $37.05 | 120700 |
| 2023-04-12 | 36.83 | $36.55 | 174800 |
| 2023-04-11 | 36.84 | $37.12 | 110038 |
| 2023-04-10 | 36.80 | $36.97 | 331600 |
| 2023-04-06 | 36.76 | $36.51 | 122400 |
| 2023-04-05 | 36.77 | $36.49 | 201024 |
| 2023-04-04 | 36.79 | $37.21 | 361800 |
| 2023-04-03 | 36.75 | $37.70 | 107614 |
| 2023-03-31 | 36.67 | $37.97 | 108424 |
| 2023-03-30 | 36.58 | $37.30 | 87147 |
| 2023-03-29 | 36.55 | $36.98 | 144609 |
| 2023-03-28 | 36.56 | $36.10 | 59225 |
| 2023-03-27 | 36.66 | $36.14 | 108033 |
| 2023-03-24 | 36.77 | $36.22 | 245801 |
| 2023-03-23 | 36.88 | $36.38 | 159431 |
| 2023-03-22 | 36.99 | $36.17 | 102801 |
| 2023-03-21 | 37.13 | $37.02 | 104249 |
| 2023-03-20 | 37.20 | $36.21 | 112739 |
| 2023-03-17 | 37.36 | $35.98 | 241311 |
| 2023-03-16 | 37.56 | $36.58 | 243334 |
| 2023-03-15 | 37.72 | $35.97 | 289600 |
| 2023-03-14 | 37.97 | $36.49 | 366201 |
| 2023-03-13 | 38.19 | $35.68 | 348700 |
| 2023-03-10 | 38.50 | $36.38 | 191100 |
| 2023-03-09 | 38.77 | $37.48 | 126440 |
| 2023-03-08 | 38.94 | $38.82 | 250100 |
| 2023-03-07 | 39.00 | $38.51 | 130000 |
| 2023-03-06 | 39.10 | $39.07 | 88238 |
| 2023-03-03 | 39.15 | $39.40 | 139600 |
| 2023-03-02 | 39.18 | $38.54 | 425600 |
| 2023-03-01 | 39.31 | $38.27 | 112000 |
| 2023-02-28 | 39.47 | $38.38 | 104800 |
| 2023-02-27 | 39.62 | $38.34 | 226000 |
| 2023-02-24 | 39.79 | $38.12 | 116939 |
| 2023-02-23 | 39.99 | $38.91 | 88200 |
| 2023-02-22 | 40.12 | $38.57 | 150735 |
| 2023-02-21 | 40.29 | $38.48 | 228200 |
| 2023-02-17 | 40.48 | $39.78 | 189000 |
| 2023-02-16 | 40.54 | $40.26 | 542935 |
| 2023-02-15 | 40.56 | $41.20 | 108200 |
| 2023-02-14 | 40.47 | $40.79 | 121200 |
| 2023-02-13 | 40.43 | $40.46 | 152606 |
| 2023-02-10 | 40.42 | $39.73 | 99600 |
| 2023-02-09 | 40.49 | $40.28 | 96407 |
| 2023-02-08 | 40.51 | $40.48 | 205100 |
| 2023-02-07 | 40.51 | $41.13 | 520940 |
| 2023-02-06 | 40.44 | $40.32 | 254300 |
| 2023-02-03 | 40.46 | $40.87 | 193300 |
| 2023-02-02 | 40.43 | $41.76 | 476710 |
| 2023-02-01 | 40.30 | $40.52 | 252400 |
| 2023-01-31 | 40.29 | $40.47 | 331700 |
| 2023-01-30 | 40.29 | $40.06 | 176400 |
| 2023-01-27 | 40.32 | $40.10 | 346728 |
| 2023-01-26 | 40.36 | $40.21 | 200324 |
| 2023-01-25 | 40.39 | $40.17 | 270300 |
| 2023-01-24 | 40.42 | $40.10 | 128430 |
| 2023-01-23 | 40.47 | $39.94 | 209400 |
| 2023-01-20 | 40.53 | $39.92 | 120930 |
| 2023-01-19 | 40.60 | $39.63 | 155818 |
| 2023-01-18 | 40.69 | $39.92 | 457800 |
| 2023-01-17 | 40.76 | $40.79 | 123144 |
| 2023-01-13 | 40.75 | $40.91 | 123500 |
| 2023-01-12 | 40.73 | $40.94 | 158600 |
| 2023-01-11 | 40.71 | $41.13 | 276321 |
| 2023-01-10 | 40.68 | $40.87 | 208400 |
| 2023-01-09 | 40.66 | $40.81 | 102400 |
| 2023-01-06 | 40.66 | $41.12 | 132401 |
| 2023-01-05 | 40.62 | $40.22 | 104518 |
| 2023-01-04 | 40.68 | $40.73 | 194413 |
| 2023-01-03 | 40.69 | $40.46 | 103921 |
| 2022-12-30 | 40.73 | $40.46 | 225100 |
| 2022-12-29 | 40.77 | $40.77 | 261336 |
| 2022-12-28 | 40.78 | $40.47 | 224438 |
| 2022-12-27 | 40.83 | $40.89 | 72801 |
| 2022-12-23 | 40.83 | $40.71 | 151203 |
| 2022-12-22 | 40.86 | $40.42 | 152000 |
| 2022-12-21 | 40.91 | $40.81 | 118800 |
| 2022-12-20 | 40.92 | $40.27 | 128200 |
| 2022-12-19 | 40.99 | $40.26 | 135941 |
| 2022-12-16 | 41.05 | $40.38 | 172200 |
| 2022-12-15 | 41.10 | $40.83 | 220000 |
| 2022-12-14 | 41.10 | $41.37 | 140900 |
| 2022-12-13 | 41.04 | $41.51 | 145400 |
| 2022-12-12 | 40.96 | $41.49 | 116502 |
| 2022-12-09 | 40.86 | $40.93 | 132439 |
| 2022-12-08 | 40.82 | $41.20 | 143700 |
| 2022-12-07 | 40.74 | $40.98 | 381100 |
| 2022-12-06 | 40.67 | $40.98 | 134541 |
| 2022-12-05 | 40.59 | $41.03 | 166200 |
| 2022-12-02 | 40.50 | $41.51 | 483000 |
| 2022-12-01 | 40.35 | $41.39 | 230739 |
| 2022-11-30 | 40.19 | $41.37 | 160206 |
| 2022-11-29 | 40.03 | $40.56 | 145921 |
| 2022-11-28 | 39.94 | $40.61 | 78800 |
| 2022-11-25 | 39.83 | $40.97 | 102600 |
| 2022-11-23 | 39.68 | $40.76 | 146540 |
| 2022-11-22 | 39.54 | $40.60 | 204340 |
| 2022-11-21 | 39.40 | $40.37 | 181800 |
| 2022-11-18 | 39.27 | $40.01 | 206603 |
| 2022-11-17 | 39.17 | $39.45 | 260600 |
| 2022-11-16 | 39.10 | $39.63 | 521400 |
| 2022-11-15 | 39.00 | $39.43 | 409807 |
| 2022-11-14 | 38.90 | $39.25 | 165400 |
| 2022-11-11 | 38.81 | $39.50 | 386925 |
| 2022-11-10 | 38.67 | $39.94 | 264900 |
| 2022-11-09 | 38.48 | $38.76 | 120900 |
| 2022-11-08 | 38.38 | $39.14 | 253506 |
| 2022-11-07 | 38.23 | $38.87 | 191900 |
| 2022-11-04 | 38.09 | $38.89 | 229847 |
| 2022-11-03 | 37.94 | $38.57 | 285000 |
| 2022-11-02 | 37.82 | $38.63 | 201000 |
| 2022-11-01 | 37.70 | $39.18 | 191417 |
| 2022-10-31 | 37.52 | $38.95 | 254923 |
| 2022-10-28 | 37.36 | $39.30 | 139000 |
| 2022-10-27 | 37.14 | $38.32 | 208500 |
| 2022-10-26 | 37.01 | $38.59 | 199804 |
| 2022-10-25 | 36.85 | $38.64 | 178651 |
| 2022-10-24 | 36.68 | $37.53 | 111900 |
| 2022-10-21 | 36.60 | $37.24 | 485800 |
| 2022-10-20 | 36.56 | $36.21 | 154117 |
| 2022-10-19 | 36.61 | $36.32 | 378700 |
| 2022-10-18 | 36.67 | $36.81 | 384500 |
| 2022-10-17 | 36.70 | $36.20 | 83147 |
| 2022-10-14 | 36.81 | $35.10 | 301600 |
| 2022-10-13 | 37.04 | $36.25 | 139503 |
| 2022-10-12 | 37.19 | $35.67 | 163100 |
| 2022-10-11 | 37.41 | $35.63 | 596609 |
| 2022-10-10 | 37.67 | $36.34 | 128500 |
| 2022-10-07 | 37.89 | $37.14 | 139700 |
| 2022-10-06 | 38.05 | $38.59 | 144049 |
| 2022-10-05 | 38.09 | $38.74 | 214500 |
| 2022-10-04 | 38.13 | $38.82 | 512016 |
| 2022-10-03 | 38.16 | $36.88 | 212331 |
| 2022-09-30 | 38.40 | $35.82 | 133302 |
| 2022-09-29 | 38.75 | $36.60 | 116727 |
| 2022-09-28 | 39.05 | $37.77 | 203500 |
| 2022-09-27 | 39.25 | $36.70 | 167228 |
| 2022-09-26 | 39.57 | $36.43 | 179800 |
| 2022-09-23 | 39.94 | $36.85 | 423203 |
| 2022-09-22 | 40.30 | $37.69 | 443027 |
| 2022-09-21 | 40.61 | $38.92 | 108700 |
| 2022-09-20 | 40.81 | $39.77 | 166800 |
| 2022-09-19 | 40.95 | $40.54 | 154204 |
| 2022-09-16 | 41.02 | $40.12 | 172700 |
| 2022-09-15 | 41.15 | $40.63 | 97500 |
| 2022-09-14 | 41.25 | $40.93 | 106317 |
| 2022-09-13 | 41.34 | $40.62 | 382202 |
| 2022-09-12 | 41.49 | $42.84 | 313100 |
| 2022-09-09 | 41.43 | $42.39 | 166900 |
| 2022-09-08 | 41.43 | $41.46 | 175503 |
| 2022-09-07 | 41.52 | $40.82 | 48700 |
| 2022-09-06 | 41.68 | $39.64 | 113400 |
| 2022-09-02 | 41.98 | $39.82 | 105038 |
| 2022-09-01 | 42.27 | $40.07 | 330009 |
| 2022-08-31 | 42.56 | $40.35 | 203800 |
| 2022-08-30 | 42.83 | $40.69 | 122000 |
| 2022-08-29 | 43.08 | $41.11 | 74500 |
| 2022-08-26 | 43.29 | $41.50 | 156908 |
| 2022-08-25 | 43.48 | $43.49 | 337012 |
| 2022-08-24 | 43.47 | $42.46 | 162500 |
| 2022-08-23 | 43.55 | $41.97 | 81321 |
| 2022-08-22 | 43.68 | $41.74 | 191500 |
| 2022-08-19 | 43.83 | $43.18 | 96000 |
| 2022-08-18 | 43.83 | $44.52 | 90000 |
| 2022-08-17 | 43.68 | $44.26 | 237100 |
| 2022-08-16 | 43.54 | $45.16 | 119200 |
| 2022-08-15 | 43.30 | $45.17 | 212100 |
| 2022-08-12 | 43.03 | $45.10 | 188242 |
| 2022-08-11 | 42.75 | $44.06 | 285011 |
| 2022-08-10 | 42.55 | $43.99 | 364000 |
| 2022-08-09 | 42.34 | $42.41 | 219237 |
| 2022-08-08 | 42.27 | $43.41 | 200831 |
| 2022-08-05 | 42.09 | $43.33 | 428400 |
| 2022-08-04 | 41.92 | $43.45 | 445500 |
| 2022-08-03 | 41.72 | $43.24 | 201222 |
| 2022-08-02 | 41.53 | $42.59 | 108530 |
| 2022-08-01 | 41.39 | $42.54 | 110200 |
| 2022-07-29 | 41.25 | $42.65 | 226500 |
| 2022-07-28 | 41.10 | $42.44 | 281100 |
| 2022-07-27 | 40.96 | $41.62 | 196400 |
| 2022-07-26 | 40.89 | $41.42 | 120500 |
| 2022-07-25 | 40.84 | $41.25 | 72900 |
| 2022-07-22 | 40.80 | $40.97 | 194800 |
| 2022-07-21 | 40.79 | $40.76 | 109400 |
| 2022-07-20 | 40.79 | $40.60 | 181042 |
| 2022-07-19 | 40.80 | $40.85 | 235314 |
| 2022-07-18 | 40.78 | $40.26 | 56217 |
| 2022-07-15 | 40.81 | $40.77 | 149837 |
| 2022-07-14 | 40.78 | $40.38 | 192833 |
| 2022-07-13 | 40.78 | $40.62 | 208011 |
| 2022-07-12 | 40.76 | $40.81 | 154600 |
| 2022-07-11 | 40.72 | $41.06 | 97300 |
| 2022-07-08 | 40.66 | $41.00 | 76800 |
| 2022-07-07 | 40.61 | $41.12 | 167800 |
| 2022-07-06 | 40.56 | $41.17 | 130900 |
| 2022-07-05 | 40.50 | $40.91 | 56800 |
| 2022-07-01 | 40.48 | $41.52 | 254300 |
| 2022-06-30 | 40.41 | $40.93 | 226900 |
| 2022-06-29 | 40.40 | $40.89 | 92804 |
| 2022-06-28 | 40.41 | $40.77 | 84900 |
| 2022-06-27 | 40.44 | $41.15 | 41900 |
| 2022-06-24 | 40.44 | $41.01 | 56838 |
| 2022-06-23 | 40.46 | $40.18 | 77621 |
| 2022-06-22 | 40.57 | $39.66 | 105024 |
| 2022-06-21 | 40.74 | $39.48 | 82416 |
| 2022-06-17 | 40.94 | $38.68 | 138300 |
| 2022-06-16 | 41.22 | $38.81 | 115929 |
| 2022-06-15 | 41.51 | $39.39 | 172144 |
| 2022-06-14 | 41.76 | $39.22 | 555100 |
| 2022-06-13 | 42.04 | $39.82 | 84400 |
| 2022-06-10 | 42.28 | $41.02 | 261800 |
| 2022-06-09 | 42.41 | $41.41 | 99200 |
| 2022-06-08 | 42.51 | $42.26 | 140200 |
| 2022-06-07 | 42.52 | $42.87 | 355532 |
| 2022-06-06 | 42.48 | $42.50 | 55249 |
| 2022-06-03 | 42.47 | $42.51 | 195020 |
| 2022-06-02 | 42.47 | $42.83 | 82639 |
| 2022-06-01 | 42.44 | $42.59 | 346303 |
| 2022-05-31 | 42.43 | $42.89 | 109614 |
| 2022-05-27 | 42.39 | $43.26 | 182414 |
| 2022-05-26 | 42.32 | $42.66 | 358132 |
| 2022-05-25 | 42.31 | $42.44 | 459000 |
| 2022-05-24 | 42.34 | $42.44 | 135010 |
| 2022-05-23 | 42.37 | $41.92 | 57802 |
| 2022-05-20 | 42.46 | $41.42 | 52022 |
| 2022-05-19 | 42.61 | $41.30 | 98539 |
| 2022-05-18 | 42.80 | $41.60 | 87200 |
| 2022-05-17 | 42.98 | $43.02 | 127100 |
| 2022-05-16 | 43.03 | $42.78 | 124717 |
| 2022-05-13 | 43.12 | $42.72 | 664200 |
| 2022-05-12 | 43.22 | $42.26 | 145319 |
| 2022-05-11 | 43.38 | $42.28 | 207000 |
| 2022-05-10 | 43.56 | $42.26 | 277303 |
| 2022-05-09 | 43.74 | $42.63 | 344100 |
| 2022-05-06 | 43.91 | $42.92 | 76200 |
| 2022-05-05 | 44.05 | $42.94 | 134931 |
| 2022-05-04 | 44.21 | $43.72 | 225915 |
| 2022-05-03 | 44.30 | $42.86 | 89425 |
| 2022-05-02 | 44.47 | $42.71 | 288030 |
| 2022-04-29 | 44.67 | $43.10 | 60300 |
| 2022-04-28 | 44.84 | $44.53 | 63300 |
| 2022-04-27 | 44.88 | $44.13 | 211200 |
| 2022-04-26 | 44.97 | $44.08 | 79043 |
| 2022-04-25 | 45.06 | $44.57 | 48100 |
| 2022-04-22 | 45.12 | $44.62 | 76244 |
| 2022-04-21 | 45.16 | $45.60 | 72337 |
| 2022-04-20 | 45.11 | $45.83 | 66835 |
| 2022-04-19 | 45.04 | $45.27 | 76522 |
| 2022-04-18 | 45.01 | $44.73 | 107423 |
| 2022-04-14 | 45.03 | $45.01 | 47500 |
| 2022-04-13 | 45.03 | $45.06 | 122700 |
| 2022-04-12 | 45.01 | $45.02 | 84500 |
| 2022-04-11 | 44.97 | $45.07 | 82500 |
| 2022-04-08 | 44.91 | $45.35 | 99410 |
| 2022-04-07 | 44.80 | $45.29 | 194500 |
| 2022-04-06 | 44.68 | $45.16 | 111729 |
| 2022-04-05 | 44.56 | $44.49 | 151942 |
| 2022-04-04 | 44.49 | $44.40 | 59603 |
| 2022-04-01 | 44.40 | $44.72 | 101548 |
| 2022-03-31 | 44.28 | $44.80 | 81100 |
| 2022-03-30 | 44.14 | $45.41 | 160800 |
| 2022-03-29 | 43.94 | $46.30 | 251034 |
| 2022-03-28 | 43.64 | $45.15 | 45101 |
| 2022-03-25 | 43.44 | $44.97 | 117802 |
| 2022-03-24 | 43.25 | $45.06 | 75801 |
| 2022-03-23 | 43.05 | $44.17 | 138326 |
| 2022-03-22 | 42.92 | $45.15 | 69000 |
| 2022-03-21 | 42.69 | $44.47 | 36600 |
| 2022-03-18 | 42.53 | $44.80 | 45923 |
| 2022-03-17 | 42.32 | $43.87 | 57027 |
| 2022-03-16 | 42.20 | $43.12 | 192600 |
| 2022-03-15 | 42.15 | $41.39 | 61800 |
| 2022-03-14 | 42.28 | $40.15 | 76629 |
| 2022-03-11 | 42.54 | $41.09 | 27623 |
| 2022-03-10 | 42.73 | $42.00 | 48532 |
| 2022-03-09 | 42.84 | $42.41 | 485400 |
| 2022-03-08 | 42.93 | $40.83 | 268421 |
| 2022-03-07 | 43.18 | $40.47 | 722748 |
| 2022-03-04 | 43.49 | $42.66 | 164900 |
| 2022-03-03 | 43.60 | $43.53 | 50426 |
| 2022-03-02 | 43.63 | $44.33 | 320100 |
| 2022-03-01 | 43.59 | $43.35 | 70600 |
| 2022-02-28 | 43.65 | $43.68 | 177215 |
| 2022-02-25 | 43.68 | $43.98 | 81707 |
| 2022-02-24 | 43.68 | $42.72 | 132200 |
| 2022-02-23 | 43.81 | $42.82 | 43700 |
| 2022-02-22 | 43.93 | $43.27 | 71229 |
| 2022-02-18 | 44.01 | $43.41 | 38627 |
| 2022-02-17 | 44.09 | $43.34 | 58700 |
| 2022-02-16 | 44.18 | $43.57 | 59900 |
| 2022-02-15 | 44.26 | $43.59 | 43900 |
| 2022-02-14 | 44.34 | $43.48 | 62746 |
| 2022-02-11 | 44.44 | $43.75 | 60035 |
| 2022-02-10 | 44.53 | $44.01 | 175434 |
| 2022-02-09 | 44.60 | $44.84 | 221700 |
| 2022-02-08 | 44.60 | $44.58 | 122436 |
| 2022-02-07 | 44.63 | $44.39 | 249425 |
| 2022-02-04 | 44.69 | $44.51 | 210729 |
| 2022-02-03 | 44.74 | $44.91 | 149548 |
| 2022-02-02 | 44.76 | $45.09 | 120922 |
| 2022-02-01 | 44.77 | $44.58 | 337400 |
| 2022-01-31 | 44.84 | $44.81 | 57400 |
| 2022-01-28 | 44.89 | $44.48 | 187124 |
| 2022-01-27 | 44.98 | $43.70 | 105900 |
| 2022-01-26 | 45.16 | $43.63 | 134505 |
| 2022-01-25 | 45.35 | $44.21 | 397600 |
| 2022-01-24 | 45.50 | $44.47 | 203700 |
| 2022-01-21 | 45.63 | $44.62 | 234949 |
| 2022-01-20 | 45.75 | $44.70 | 140800 |
| 2022-01-19 | 45.86 | $45.04 | 73441 |
| 2022-01-18 | 45.93 | $45.21 | 166837 |
| 2022-01-14 | 45.98 | $45.63 | 119700 |
| 2022-01-13 | 45.98 | $45.86 | 96127 |
| 2022-01-12 | 45.95 | $46.00 | 177600 |
| 2022-01-11 | 45.90 | $45.92 | 85129 |
| 2022-01-10 | 45.85 | $45.92 | 549009 |
| 2022-01-07 | 45.80 | $46.18 | 340000 |
| 2022-01-06 | 45.72 | $46.22 | 111600 |
| 2022-01-05 | 45.63 | $46.33 | 288807 |
| 2022-01-04 | 45.54 | $46.65 | 181200 |
| 2022-01-03 | 45.40 | $46.49 | 135400 |
| 2021-12-31 | 45.26 | $45.85 | 38000 |
| 2021-12-30 | 45.18 | $45.95 | 72500 |
| 2021-12-29 | 45.08 | $46.11 | 44000 |
| 2021-12-28 | 44.95 | $46.17 | 250735 |
| 2021-12-27 | 44.81 | $46.34 | 49518 |
| 2021-12-23 | 44.64 | $45.58 | 95400 |
| 2021-12-22 | 44.55 | $45.26 | 166436 |
| 2021-12-21 | 44.48 | $44.85 | 86738 |
| 2021-12-20 | 44.45 | $43.04 | 464000 |
| 2021-12-17 | 44.61 | $43.86 | 38303 |
| 2021-12-16 | 44.68 | $43.85 | 121829 |
| 2021-12-15 | 44.77 | $44.68 | 641614 |
| 2021-12-14 | 44.78 | $44.10 | 57400 |
| 2021-12-13 | 44.84 | $44.40 | 65031 |
| 2021-12-10 | 44.88 | $45.57 | 72500 |
| 2021-12-09 | 44.80 | $45.42 | 81230 |
| 2021-12-08 | 44.74 | $46.14 | 84332 |
| 2021-12-07 | 44.60 | $45.84 | 223826 |
| 2021-12-06 | 44.48 | $44.57 | 93534 |
| 2021-12-03 | 44.48 | $43.77 | 76200 |
| 2021-12-02 | 44.56 | $44.58 | 162430 |
| 2021-12-01 | 44.56 | $43.48 | 71024 |
| 2021-11-30 | 44.67 | $43.61 | 26638 |
| 2021-11-29 | 44.77 | $44.82 | 39024 |
| 2021-11-26 | 44.75 | $44.36 | 66300 |
| 2021-11-24 | 44.77 | $45.06 | 26221 |
| 2021-11-23 | 44.72 | $45.08 | 38400 |
| 2021-11-22 | 44.65 | $44.93 | 119400 |
| 2021-11-19 | 44.59 | $44.77 | 35201 |
| 2021-11-18 | 44.53 | $44.78 | 62731 |
| 2021-11-17 | 44.47 | $44.89 | 44405 |
| 2021-11-16 | 44.39 | $44.91 | 21425 |
| 2021-11-15 | 44.29 | $44.84 | 43100 |
| 2021-11-12 | 44.20 | $44.75 | 27100 |
| 2021-11-11 | 44.10 | $44.57 | 30546 |
| 2021-11-10 | 44.00 | $44.74 | 24500 |
| 2021-11-09 | 43.88 | $44.59 | 49300 |
| 2021-11-08 | 43.75 | $44.43 | 93200 |
| 2021-11-05 | 43.62 | $44.59 | 48000 |
| 2021-11-04 | 43.47 | $44.45 | 106649 |
| 2021-11-03 | 43.31 | $44.51 | 35002 |
| 2021-11-02 | 43.13 | $44.44 | 27723 |
| 2021-11-01 | 42.94 | $44.22 | 23945 |
| 2021-10-29 | 42.76 | $43.43 | 19300 |
| 2021-10-28 | 42.64 | $43.41 | 53403 |
| 2021-10-27 | 42.51 | $42.74 | 30313 |
| 2021-10-26 | 42.45 | $43.28 | 34220 |
| 2021-10-25 | 42.32 | $43.44 | 60700 |
| 2021-10-22 | 42.17 | $43.04 | 20734 |
| 2021-10-21 | 42.05 | $43.08 | 24600 |
| 2021-10-20 | 41.93 | $43.08 | 28200 |
| 2021-10-19 | 41.80 | $42.97 | 50900 |
| 2021-10-18 | 41.68 | $42.68 | 67102 |
| 2021-10-15 | 41.58 | $42.38 | 108300 |
| 2021-10-14 | 41.51 | $42.22 | 28222 |
| 2021-10-13 | 41.46 | $41.39 | 182219 |
| 2021-10-12 | 41.50 | $41.33 | 45900 |
| 2021-10-11 | 41.55 | $41.26 | 21520 |
| 2021-10-08 | 41.61 | $41.50 | 38039 |
| 2021-10-07 | 41.66 | $41.53 | 28908 |
| 2021-10-06 | 41.71 | $41.11 | 121926 |
| 2021-10-05 | 41.82 | $41.18 | 28000 |
| 2021-10-04 | 41.93 | $40.92 | 25200 |
| 2021-10-01 | 42.07 | $41.26 | 120000 |
| 2021-09-30 | 42.20 | $41.18 | 34036 |
| 2021-09-29 | 42.35 | $41.76 | 29400 |
| 2021-09-28 | 42.44 | $41.33 | 71600 |
| 2021-09-27 | 42.59 | $41.87 | 79108 |
| 2021-09-24 | 42.70 | $42.24 | 316500 |
| 2021-09-23 | 42.77 | $42.25 | 83800 |
| 2021-09-22 | 42.84 | $42.39 | 56500 |
| 2021-09-21 | 42.91 | $42.06 | 24935 |
| 2021-09-20 | 43.02 | $42.16 | 22100 |
| 2021-09-17 | 43.12 | $42.43 | 38809 |
| 2021-09-16 | 43.20 | $42.80 | 16600 |
| 2021-09-15 | 43.25 | $42.96 | 40818 |
| 2021-09-14 | 43.29 | $42.80 | 39943 |
| 2021-09-13 | 43.35 | $42.95 | 17800 |
| 2021-09-10 | 43.39 | $42.99 | 25303 |
| 2021-09-09 | 43.43 | $43.22 | 147006 |
| 2021-09-08 | 43.45 | $43.56 | 36400 |
| 2021-09-07 | 43.44 | $43.17 | 35400 |
| 2021-09-03 | 43.45 | $43.73 | 29400 |
| 2021-09-02 | 43.42 | $43.81 | 22736 |
| 2021-09-01 | 43.37 | $43.61 | 89900 |
| 2021-08-31 | 43.33 | $43.44 | 17449 |
| 2021-08-30 | 43.31 | $43.41 | 24900 |
| 2021-08-27 | 43.29 | $43.22 | 95508 |
| 2021-08-26 | 43.28 | $43.08 | 33100 |
| 2021-08-25 | 43.29 | $43.22 | 65500 |
| 2021-08-24 | 43.28 | $43.23 | 191707 |
| 2021-08-23 | 43.26 | $43.53 | 39100 |
| 2021-08-20 | 43.22 | $43.75 | 33800 |
| 2021-08-19 | 43.14 | $43.45 | 66702 |
| 2021-08-18 | 43.09 | $43.17 | 22700 |
| 2021-08-17 | 43.07 | $43.75 | 56016 |
| 2021-08-16 | 42.98 | $43.69 | 142400 |
| 2021-08-13 | 42.88 | $43.40 | 70200 |
| 2021-08-12 | 42.82 | $43.07 | 74600 |
| 2021-08-11 | 42.77 | $43.10 | 10112 |
| 2021-08-10 | 42.73 | $42.94 | 52600 |
| 2021-08-09 | 42.69 | $42.88 | 33200 |
| 2021-08-06 | 42.65 | $42.88 | 20327 |
| 2021-08-05 | 42.61 | $42.80 | 14900 |
| 2021-08-04 | 42.57 | $42.70 | 24010 |
| 2021-08-03 | 42.54 | $43.01 | 53320 |
| 2021-08-02 | 42.47 | $42.70 | 33029 |
| 2021-07-30 | 42.43 | $42.69 | 26000 |
| 2021-07-29 | 42.38 | $42.76 | 140900 |
| 2021-07-28 | 42.32 | $42.66 | 81600 |
| 2021-07-27 | 42.26 | $42.87 | 217107 |
| 2021-07-26 | 42.17 | $42.63 | 34422 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
47.63
2026-07-23
Close Price
$47.15
Vol: 737
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
31.46
Average
39.53
Maximum
50.82
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 47.63 | $47.15 | 737 |
| 2026-07-22 | 47.79 | $47.64 | 2917 |
| 2026-07-21 | 47.87 | $47.77 | 2400 |
| 2026-07-20 | 47.93 | $46.28 | 2300 |
| 2026-07-17 | 48.33 | $46.44 | 1500 |
| 2026-07-16 | 48.75 | $47.02 | 9800 |
| 2026-07-15 | 49.12 | $48.24 | 12145 |
| 2026-07-14 | 49.29 | $48.69 | 6600 |
| 2026-07-13 | 49.40 | $47.98 | 93128 |
| 2026-07-10 | 49.66 | $49.24 | 3200 |
| 2026-07-09 | 49.71 | $49.28 | 2226 |
| 2026-07-08 | 49.75 | $47.96 | 1709 |
| 2026-07-07 | 50.07 | $48.04 | 2504 |
| 2026-07-06 | 50.42 | $49.48 | 2008 |
| 2026-07-02 | 50.52 | $48.63 | 1047 |
| 2026-07-01 | 50.81 | $50.14 | 66123 |
| 2026-06-30 | 50.82 | $51.31 | 3000 |
| 2026-06-29 | 50.58 | $50.40 | 1411 |
| 2026-06-26 | 50.49 | $49.66 | 2400 |
| 2026-06-25 | 50.53 | $50.86 | 2524 |
| 2026-06-24 | 50.32 | $49.72 | 6714 |
| 2026-06-23 | 50.31 | $49.59 | 3300 |
| 2026-06-22 | 50.31 | $51.63 | 4300 |
| 2026-06-18 | 49.88 | $51.05 | 2400 |
| 2026-06-17 | 49.50 | $49.60 | 6800 |
| 2026-06-16 | 49.35 | $49.99 | 1200 |
| 2026-06-15 | 49.09 | $50.70 | 2113 |
| 2026-06-12 | 48.64 | $48.98 | 10124 |
| 2026-06-11 | 48.47 | $48.23 | 5100 |
| 2026-06-10 | 48.42 | $45.98 | 5627 |
| 2026-06-09 | 48.83 | $47.58 | 3127 |
| 2026-06-08 | 48.97 | $47.95 | 4200 |
| 2026-06-05 | 49.05 | $47.14 | 2300 |
| 2026-06-04 | 49.30 | $49.96 | 1900 |
| 2026-06-03 | 48.99 | $50.10 | 6400 |
| 2026-06-02 | 48.59 | $50.43 | 13700 |
| 2026-06-01 | 48.05 | $49.51 | 2400 |
| 2026-05-29 | 47.61 | $49.40 | 6618 |
| 2026-05-28 | 47.12 | $48.71 | 8198 |
| 2026-05-27 | 46.69 | $48.15 | 4600 |
| 2026-05-26 | 46.30 | $48.04 | 1800 |
| 2026-05-22 | 45.87 | $46.74 | 7000 |
| 2026-05-21 | 45.65 | $46.10 | 2604 |
| 2026-05-20 | 45.52 | $45.31 | 4232 |
| 2026-05-19 | 45.54 | $43.98 | 7446 |
| 2026-05-18 | 45.83 | $44.65 | 1100 |
| 2026-05-15 | 46.03 | $45.44 | 3500 |
| 2026-05-14 | 46.10 | $46.48 | 2641 |
| 2026-05-13 | 45.95 | $46.16 | 5300 |
| 2026-05-12 | 45.84 | $46.21 | 2800 |
| 2026-05-11 | 45.70 | $46.86 | 4300 |
| 2026-05-08 | 45.40 | $46.59 | 2300 |
| 2026-05-07 | 45.11 | $45.64 | 8000 |
| 2026-05-06 | 44.97 | $46.37 | 2815 |
| 2026-05-05 | 44.64 | $45.32 | 4100 |
| 2026-05-04 | 44.49 | $44.56 | 4800 |
| 2026-05-01 | 44.48 | $44.61 | 1500 |
| 2026-04-30 | 44.45 | $44.77 | 12026 |
| 2026-04-29 | 44.38 | $44.40 | 1800 |
| 2026-04-28 | 44.38 | $44.56 | 3500 |
| 2026-04-27 | 44.35 | $44.27 | 9635 |
| 2026-04-24 | 44.37 | $44.36 | 1412 |
| 2026-04-23 | 44.37 | $44.63 | 701 |
| 2026-04-22 | 44.33 | $43.96 | 1900 |
| 2026-04-21 | 44.41 | $44.17 | 4100 |
| 2026-04-20 | 44.46 | $44.66 | 3300 |
| 2026-04-17 | 44.42 | $44.82 | 1849 |
| 2026-04-16 | 44.34 | $44.56 | 2223 |
| 2026-04-15 | 44.31 | $44.40 | 1800 |
| 2026-04-14 | 44.30 | $44.56 | 2800 |
| 2026-04-13 | 44.25 | $44.49 | 23128 |
| 2026-04-10 | 44.22 | $44.51 | 1579 |
| 2026-04-09 | 44.17 | $44.94 | 2500 |
| 2026-04-08 | 44.03 | $44.76 | 3200 |
| 2026-04-07 | 43.90 | $44.26 | 5439 |
| 2026-04-06 | 43.86 | $44.39 | 4600 |
| 2026-04-02 | 43.79 | $44.36 | 4002 |
| 2026-04-01 | 43.72 | $44.03 | 8300 |
| 2026-03-31 | 43.71 | $43.88 | 1430 |
| 2026-03-30 | 43.73 | $43.72 | 3725 |
| 2026-03-27 | 43.79 | $43.33 | 4200 |
| 2026-03-26 | 43.94 | $43.59 | 900 |
| 2026-03-25 | 44.07 | $43.55 | 3343 |
| 2026-03-24 | 44.23 | $43.48 | 5500 |
| 2026-03-23 | 44.43 | $43.50 | 4300 |
| 2026-03-20 | 44.66 | $43.39 | 7600 |
| 2026-03-19 | 44.95 | $43.99 | 3909 |
| 2026-03-18 | 45.16 | $44.21 | 3546 |
| 2026-03-17 | 45.36 | $44.98 | 1300 |
| 2026-03-16 | 45.43 | $45.07 | 4300 |
| 2026-03-13 | 45.50 | $44.83 | 4500 |
| 2026-03-12 | 45.62 | $44.70 | 3039 |
| 2026-03-11 | 45.78 | $44.77 | 10230 |
| 2026-03-10 | 45.96 | $45.08 | 4313 |
| 2026-03-09 | 46.10 | $45.46 | 5544 |
| 2026-03-06 | 46.18 | $45.62 | 1825 |
| 2026-03-05 | 46.23 | $45.71 | 13704 |
| 2026-03-04 | 46.27 | $46.28 | 47914 |
| 2026-03-03 | 46.19 | $46.19 | 22700 |
| 2026-03-02 | 46.11 | $46.47 | 9000 |
| 2026-02-27 | 45.96 | $46.43 | 545 |
| 2026-02-26 | 45.79 | $46.06 | 2900 |
| 2026-02-25 | 45.66 | $45.73 | 2200 |
| 2026-02-24 | 45.58 | $45.79 | 12100 |
| 2026-02-23 | 45.48 | $45.66 | 9105 |
| 2026-02-20 | 45.38 | $45.47 | 1346 |
| 2026-02-19 | 45.30 | $45.36 | 8234 |
| 2026-02-18 | 45.23 | $45.32 | 2800 |
| 2026-02-17 | 45.15 | $45.41 | 6700 |
| 2026-02-13 | 45.04 | $45.41 | 2944 |
| 2026-02-12 | 44.91 | $45.07 | 10100 |
| 2026-02-11 | 44.82 | $45.19 | 6200 |
| 2026-02-10 | 44.70 | $45.02 | 4940 |
| 2026-02-09 | 44.59 | $44.66 | 3800 |
| 2026-02-06 | 44.53 | $44.89 | 9000 |
| 2026-02-05 | 44.42 | $44.77 | 3700 |
| 2026-02-04 | 44.31 | $44.65 | 9500 |
| 2026-02-03 | 44.21 | $44.34 | 5037 |
| 2026-02-02 | 44.15 | $44.08 | 1400 |
| 2026-01-30 | 44.14 | $43.49 | 7323 |
| 2026-01-29 | 44.25 | $44.52 | 4722 |
| 2026-01-28 | 44.16 | $44.42 | 9914 |
| 2026-01-27 | 44.08 | $44.06 | 9921 |
| 2026-01-26 | 44.05 | $43.87 | 4646 |
| 2026-01-23 | 44.06 | $43.85 | 2300 |
| 2026-01-22 | 44.08 | $44.30 | 6019 |
| 2026-01-21 | 44.00 | $44.13 | 2744 |
| 2026-01-20 | 43.94 | $43.06 | 27700 |
| 2026-01-16 | 44.10 | $44.12 | 7000 |
| 2026-01-15 | 44.05 | $44.31 | 4146 |
| 2026-01-14 | 43.96 | $43.98 | 5800 |
| 2026-01-13 | 43.92 | $44.23 | 54407 |
| 2026-01-12 | 43.82 | $44.17 | 21538 |
| 2026-01-09 | 43.71 | $44.20 | 9122 |
| 2026-01-08 | 43.58 | $43.60 | 13200 |
| 2026-01-07 | 43.56 | $43.79 | 7732 |
| 2026-01-06 | 43.49 | $44.49 | 6100 |
| 2026-01-05 | 43.26 | $43.47 | 12906 |
| 2026-01-02 | 43.20 | $42.79 | 6700 |
| 2025-12-31 | 43.28 | $42.92 | 9113 |
| 2025-12-30 | 43.35 | $43.23 | 20849 |
| 2025-12-29 | 43.36 | $43.52 | 3546 |
| 2025-12-26 | 43.31 | $43.47 | 4234 |
| 2025-12-24 | 43.26 | $43.50 | 1249 |
| 2025-12-23 | 43.20 | $43.30 | 5335 |
| 2025-12-22 | 43.17 | $43.32 | 4600 |
| 2025-12-19 | 43.13 | $43.07 | 3137 |
| 2025-12-18 | 43.14 | $43.29 | 4446 |
| 2025-12-17 | 43.09 | $43.41 | 3748 |
| 2025-12-16 | 43.02 | $43.11 | 6307 |
| 2025-12-15 | 43.00 | $43.51 | 72607 |
| 2025-12-12 | 42.89 | $43.25 | 5600 |
| 2025-12-11 | 42.82 | $42.99 | 22644 |
| 2025-12-10 | 42.79 | $42.62 | 16500 |
| 2025-12-09 | 42.84 | $42.50 | 19400 |
| 2025-12-08 | 42.92 | $42.68 | 5000 |
| 2025-12-05 | 42.97 | $43.08 | 9600 |
| 2025-12-04 | 42.95 | $43.21 | 3700 |
| 2025-12-03 | 42.90 | $43.33 | 10200 |
| 2025-12-02 | 42.81 | $43.39 | 5810 |
| 2025-12-01 | 42.70 | $43.68 | 10305 |
| 2025-11-28 | 42.51 | $43.75 | 1936 |
| 2025-11-26 | 42.28 | $43.37 | 4240 |
| 2025-11-25 | 42.09 | $42.61 | 5733 |
| 2025-11-24 | 42.03 | $42.01 | 5942 |
| 2025-11-21 | 42.10 | $41.13 | 11800 |
| 2025-11-20 | 42.36 | $40.38 | 7123 |
| 2025-11-19 | 42.82 | $41.83 | 9616 |
| 2025-11-18 | 43.06 | $41.50 | 7425 |
| 2025-11-17 | 43.40 | $41.77 | 16217 |
| 2025-11-14 | 43.74 | $42.72 | 9126 |
| 2025-11-13 | 43.94 | $42.79 | 6829 |
| 2025-11-12 | 44.15 | $44.05 | 10700 |
| 2025-11-11 | 44.13 | $43.78 | 5848 |
| 2025-11-10 | 44.15 | $44.20 | 5228 |
| 2025-11-07 | 44.10 | $43.41 | 4239 |
| 2025-11-06 | 44.19 | $43.25 | 8100 |
| 2025-11-05 | 44.33 | $43.92 | 12937 |
| 2025-11-04 | 44.36 | $43.16 | 7600 |
| 2025-11-03 | 44.54 | $44.52 | 12800 |
| 2025-10-31 | 44.45 | $44.47 | 5800 |
| 2025-10-30 | 44.37 | $44.19 | 15600 |
| 2025-10-29 | 44.32 | $44.68 | 5400 |
| 2025-10-28 | 44.16 | $44.43 | 4400 |
| 2025-10-27 | 44.02 | $44.76 | 2200 |
| 2025-10-24 | 43.78 | $44.30 | 4700 |
| 2025-10-23 | 43.60 | $43.82 | 5200 |
| 2025-10-22 | 43.49 | $43.08 | 7222 |
| 2025-10-21 | 43.51 | $43.71 | 4600 |
| 2025-10-20 | 43.40 | $43.53 | 6300 |
| 2025-10-17 | 43.31 | $42.94 | 6900 |
| 2025-10-16 | 43.33 | $42.96 | 11300 |
| 2025-10-15 | 43.33 | $43.36 | 18100 |
| 2025-10-14 | 43.26 | $42.81 | 16800 |
| 2025-10-13 | 43.28 | $42.81 | 12247 |
| 2025-10-10 | 43.30 | $41.50 | 5700 |
| 2025-10-09 | 43.60 | $43.59 | 5833 |
| 2025-10-08 | 43.50 | $43.83 | 4023 |
| 2025-10-07 | 43.33 | $43.05 | 6024 |
| 2025-10-06 | 43.29 | $43.73 | 20000 |
| 2025-10-03 | 43.09 | $43.26 | 8200 |
| 2025-10-02 | 42.96 | $43.36 | 10500 |
| 2025-10-01 | 42.78 | $43.01 | 9800 |
| 2025-09-30 | 42.64 | $42.46 | 24023 |
| 2025-09-29 | 42.60 | $42.41 | 4400 |
| 2025-09-26 | 42.54 | $42.31 | 7644 |
| 2025-09-25 | 42.50 | $41.93 | 8503 |
| 2025-09-24 | 42.53 | $42.42 | 7307 |
| 2025-09-23 | 42.45 | $42.74 | 10000 |
| 2025-09-22 | 42.29 | $42.96 | 5534 |
| 2025-09-19 | 42.05 | $42.67 | 6439 |
| 2025-09-18 | 41.82 | $42.69 | 10912 |
| 2025-09-17 | 41.56 | $41.81 | 13700 |
| 2025-09-16 | 41.43 | $41.76 | 5000 |
| 2025-09-15 | 41.29 | $41.80 | 3233 |
| 2025-09-12 | 41.11 | $41.47 | 7834 |
| 2025-09-11 | 40.98 | $41.61 | 13617 |
| 2025-09-10 | 40.78 | $40.96 | 25100 |
| 2025-09-09 | 40.69 | $40.67 | 7200 |
| 2025-09-08 | 40.65 | $40.69 | 6125 |
| 2025-09-05 | 40.59 | $40.56 | 7600 |
| 2025-09-04 | 40.55 | $40.44 | 22400 |
| 2025-09-03 | 40.52 | $40.02 | 8309 |
| 2025-09-02 | 40.58 | $40.09 | 18900 |
| 2025-08-29 | 40.62 | $40.48 | 10529 |
| 2025-08-28 | 40.59 | $41.09 | 9012 |
| 2025-08-27 | 40.42 | $40.81 | 14900 |
| 2025-08-26 | 40.28 | $40.57 | 20633 |
| 2025-08-25 | 40.16 | $40.36 | 20900 |
| 2025-08-22 | 40.07 | $40.45 | 10300 |
| 2025-08-21 | 39.95 | $39.19 | 25519 |
| 2025-08-20 | 40.06 | $39.41 | 23700 |
| 2025-08-19 | 40.14 | $39.68 | 25104 |
| 2025-08-18 | 40.18 | $40.14 | 30438 |
| 2025-08-15 | 40.13 | $39.84 | 8300 |
| 2025-08-14 | 40.12 | $40.27 | 15800 |
| 2025-08-13 | 40.02 | $40.51 | 22529 |
| 2025-08-12 | 39.85 | $40.19 | 11700 |
| 2025-08-11 | 39.72 | $39.07 | 13517 |
| 2025-08-08 | 39.80 | $39.17 | 142604 |
| 2025-08-07 | 39.87 | $38.98 | 28206 |
| 2025-08-06 | 39.98 | $39.01 | 17100 |
| 2025-08-05 | 40.10 | $39.23 | 16400 |
| 2025-08-04 | 40.19 | $39.51 | 4200 |
| 2025-08-01 | 40.24 | $38.95 | 21600 |
| 2025-07-31 | 40.40 | $39.71 | 64000 |
| 2025-07-30 | 40.42 | $40.23 | 19400 |
| 2025-07-29 | 40.32 | $40.06 | 46800 |
| 2025-07-28 | 40.25 | $40.35 | 51712 |
| 2025-07-25 | 40.09 | $40.07 | 11500 |
| 2025-07-24 | 39.96 | $39.74 | 28600 |
| 2025-07-23 | 39.87 | $39.89 | 14302 |
| 2025-07-22 | 39.72 | $39.47 | 38400 |
| 2025-07-21 | 39.64 | $39.44 | 19200 |
| 2025-07-18 | 39.54 | $39.61 | 13600 |
| 2025-07-17 | 39.38 | $39.40 | 25300 |
| 2025-07-16 | 39.24 | $38.90 | 31027 |
| 2025-07-15 | 39.17 | $38.85 | 17947 |
| 2025-07-14 | 39.09 | $39.11 | 24606 |
| 2025-07-11 | 38.94 | $39.12 | 13200 |
| 2025-07-10 | 38.75 | $39.40 | 10741 |
| 2025-07-09 | 38.47 | $38.87 | 12400 |
| 2025-07-08 | 38.24 | $38.65 | 9346 |
| 2025-07-07 | 38.02 | $38.25 | 33904 |
| 2025-07-03 | 37.84 | $38.74 | 26800 |
| 2025-07-02 | 37.53 | $38.37 | 9339 |
| 2025-07-01 | 37.23 | $37.71 | 14700 |
| 2025-06-30 | 37.02 | $37.66 | 12600 |
| 2025-06-27 | 36.78 | $37.52 | 12301 |
| 2025-06-26 | 36.53 | $37.40 | 8145 |
| 2025-06-25 | 36.26 | $36.80 | 20900 |
| 2025-06-24 | 36.07 | $36.79 | 19818 |
| 2025-06-23 | 35.84 | $35.98 | 25044 |
| 2025-06-20 | 35.75 | $35.71 | 15800 |
| 2025-06-18 | 35.69 | $35.74 | 19112 |
| 2025-06-17 | 35.62 | $35.61 | 34145 |
| 2025-06-16 | 35.56 | $35.94 | 8522 |
| 2025-06-13 | 35.41 | $35.08 | 9000 |
| 2025-06-12 | 35.42 | $35.79 | 11834 |
| 2025-06-11 | 35.29 | $35.79 | 12500 |
| 2025-06-10 | 35.12 | $35.94 | 34300 |
| 2025-06-09 | 34.90 | $35.64 | 6517 |
| 2025-06-06 | 34.69 | $35.27 | 11031 |
| 2025-06-05 | 34.54 | $34.76 | 19800 |
| 2025-06-04 | 34.46 | $35.07 | 63400 |
| 2025-06-03 | 34.31 | $34.98 | 420934 |
| 2025-06-02 | 34.15 | $34.30 | 10900 |
| 2025-05-30 | 34.10 | $34.33 | 11333 |
| 2025-05-29 | 34.04 | $34.11 | 13617 |
| 2025-05-28 | 34.02 | $33.94 | 28542 |
| 2025-05-27 | 34.03 | $34.21 | 8400 |
| 2025-05-23 | 33.98 | $33.86 | 12100 |
| 2025-05-22 | 34.00 | $33.82 | 31327 |
| 2025-05-21 | 34.03 | $34.02 | 13641 |
| 2025-05-20 | 34.02 | $34.47 | 20100 |
| 2025-05-19 | 33.92 | $34.50 | 11100 |
| 2025-05-16 | 33.79 | $34.34 | 24710 |
| 2025-05-15 | 33.67 | $34.00 | 19700 |
| 2025-05-14 | 33.61 | $33.35 | 11113 |
| 2025-05-13 | 33.68 | $33.59 | 17535 |
| 2025-05-12 | 33.71 | $33.85 | 4700 |
| 2025-05-09 | 33.68 | $33.83 | 7100 |
| 2025-05-08 | 33.66 | $33.88 | 2925 |
| 2025-05-07 | 33.63 | $34.01 | 6500 |
| 2025-05-06 | 33.56 | $33.81 | 3100 |
| 2025-05-05 | 33.53 | $33.87 | 14739 |
| 2025-05-02 | 33.47 | $34.00 | 9639 |
| 2025-05-01 | 33.39 | $33.74 | 8140 |
| 2025-04-30 | 33.34 | $34.01 | 4806 |
| 2025-04-29 | 33.23 | $33.77 | 10300 |
| 2025-04-28 | 33.16 | $33.55 | 7915 |
| 2025-04-25 | 33.13 | $33.42 | 17100 |
| 2025-04-24 | 33.12 | $33.56 | 4249 |
| 2025-04-23 | 33.08 | $33.62 | 17326 |
| 2025-04-22 | 33.02 | $33.66 | 8202 |
| 2025-04-21 | 32.96 | $33.02 | 31547 |
| 2025-04-17 | 33.02 | $33.58 | 7835 |
| 2025-04-16 | 32.97 | $33.32 | 13300 |
| 2025-04-15 | 32.98 | $33.63 | 7809 |
| 2025-04-14 | 32.92 | $33.77 | 18117 |
| 2025-04-11 | 32.83 | $33.33 | 13341 |
| 2025-04-10 | 32.83 | $32.82 | 8400 |
| 2025-04-09 | 32.94 | $33.10 | 31000 |
| 2025-04-08 | 33.01 | $31.72 | 17715 |
| 2025-04-07 | 33.39 | $32.04 | 30127 |
| 2025-04-04 | 33.76 | $32.65 | 10533 |
| 2025-04-03 | 34.07 | $34.56 | 8200 |
| 2025-04-02 | 34.04 | $34.86 | 13802 |
| 2025-04-01 | 33.94 | $34.79 | 14243 |
| 2025-03-31 | 33.84 | $34.81 | 5544 |
| 2025-03-28 | 33.72 | $34.37 | 10800 |
| 2025-03-27 | 33.69 | $34.55 | 14632 |
| 2025-03-26 | 33.61 | $34.37 | 19400 |
| 2025-03-25 | 33.57 | $34.04 | 17048 |
| 2025-03-24 | 33.59 | $34.16 | 12605 |
| 2025-03-21 | 33.61 | $33.91 | 14745 |
| 2025-03-20 | 33.68 | $34.15 | 16209 |
| 2025-03-19 | 33.72 | $34.22 | 8926 |
| 2025-03-18 | 33.76 | $34.10 | 8600 |
| 2025-03-17 | 33.84 | $34.22 | 15700 |
| 2025-03-14 | 33.92 | $33.88 | 28200 |
| 2025-03-13 | 34.09 | $33.52 | 32100 |
| 2025-03-12 | 34.37 | $33.50 | 11634 |
| 2025-03-11 | 34.70 | $33.87 | 25900 |
| 2025-03-10 | 35.02 | $34.48 | 35837 |
| 2025-03-07 | 35.27 | $34.57 | 145100 |
| 2025-03-06 | 35.54 | $34.24 | 17243 |
| 2025-03-05 | 35.93 | $34.44 | 21400 |
| 2025-03-04 | 36.35 | $34.34 | 40721 |
| 2025-03-03 | 36.87 | $34.96 | 21800 |
| 2025-02-28 | 37.34 | $36.21 | 17000 |
| 2025-02-27 | 37.62 | $35.87 | 30200 |
| 2025-02-26 | 38.02 | $37.24 | 23300 |
| 2025-02-25 | 38.20 | $36.62 | 11800 |
| 2025-02-24 | 38.54 | $37.25 | 54400 |
| 2025-02-21 | 38.79 | $37.90 | 16116 |
| 2025-02-20 | 38.96 | $39.24 | 24226 |
| 2025-02-19 | 38.86 | $39.68 | 13100 |
| 2025-02-18 | 38.65 | $39.69 | 21600 |
| 2025-02-14 | 38.41 | $38.93 | 12027 |
| 2025-02-13 | 38.29 | $38.60 | 17200 |
| 2025-02-12 | 38.22 | $38.10 | 11800 |
| 2025-02-11 | 38.24 | $38.16 | 13800 |
| 2025-02-10 | 38.25 | $38.59 | 18700 |
| 2025-02-07 | 38.17 | $38.09 | 17400 |
| 2025-02-06 | 38.19 | $38.34 | 14100 |
| 2025-02-05 | 38.15 | $38.16 | 9800 |
| 2025-02-04 | 38.15 | $37.89 | 18300 |
| 2025-02-03 | 38.20 | $37.49 | 22300 |
| 2025-01-31 | 38.35 | $38.10 | 10907 |
| 2025-01-30 | 38.39 | $38.46 | 85900 |
| 2025-01-29 | 38.36 | $37.87 | 19706 |
| 2025-01-28 | 38.45 | $37.99 | 179805 |
| 2025-01-27 | 38.52 | $37.71 | 19200 |
| 2025-01-24 | 38.67 | $39.43 | 24002 |
| 2025-01-23 | 38.48 | $39.69 | 11008 |
| 2025-01-22 | 38.20 | $39.58 | 12900 |
| 2025-01-21 | 37.89 | $39.19 | 23100 |
| 2025-01-17 | 37.62 | $38.59 | 18511 |
| 2025-01-16 | 37.44 | $38.06 | 30500 |
| 2025-01-15 | 37.34 | $37.93 | 22400 |
| 2025-01-14 | 37.25 | $37.27 | 25321 |
| 2025-01-13 | 37.29 | $36.97 | 24840 |
| 2025-01-10 | 37.40 | $37.12 | 32606 |
| 2025-01-08 | 37.50 | $37.62 | 29544 |
| 2025-01-07 | 37.51 | $37.92 | 43244 |
| 2025-01-06 | 37.46 | $38.37 | 21200 |
| 2025-01-03 | 37.31 | $37.83 | 18336 |
| 2025-01-02 | 37.25 | $36.99 | 33300 |
| 2024-12-31 | 37.36 | $37.17 | 34700 |
| 2024-12-30 | 37.46 | $37.07 | 24116 |
| 2024-12-27 | 37.59 | $37.37 | 25942 |
| 2024-12-26 | 37.69 | $37.74 | 15300 |
| 2024-12-24 | 37.72 | $37.72 | 12500 |
| 2024-12-23 | 37.77 | $37.46 | 31548 |
| 2024-12-20 | 37.88 | $37.45 | 115637 |
| 2024-12-19 | 38.02 | $37.07 | 26300 |
| 2024-12-18 | 38.26 | $37.12 | 17112 |
| 2024-12-17 | 38.52 | $37.89 | 32600 |
| 2024-12-16 | 38.67 | $38.05 | 29200 |
| 2024-12-13 | 38.81 | $38.26 | 21014 |
| 2024-12-12 | 38.93 | $38.33 | 25700 |
| 2024-12-11 | 39.05 | $38.35 | 18314 |
| 2024-12-10 | 39.19 | $38.59 | 19400 |
| 2024-12-09 | 39.30 | $38.60 | 22037 |
| 2024-12-06 | 39.42 | $38.94 | 20131 |
| 2024-12-05 | 39.49 | $39.13 | 30000 |
| 2024-12-04 | 39.53 | $39.16 | 18600 |
| 2024-12-03 | 39.56 | $39.28 | 14900 |
| 2024-12-02 | 39.57 | $39.50 | 32743 |
| 2024-11-29 | 39.54 | $39.88 | 9600 |
| 2024-11-27 | 39.42 | $39.82 | 20600 |
| 2024-11-26 | 39.28 | $39.71 | 24400 |
| 2024-11-25 | 39.15 | $39.50 | 18300 |
| 2024-11-22 | 39.04 | $39.40 | 19304 |
| 2024-11-21 | 38.93 | $39.25 | 17828 |
| 2024-11-20 | 38.84 | $38.84 | 29821 |
| 2024-11-19 | 38.81 | $38.77 | 20300 |
| 2024-11-18 | 38.79 | $38.83 | 32400 |
| 2024-11-15 | 38.76 | $38.67 | 23220 |
| 2024-11-14 | 38.75 | $38.71 | 48300 |
| 2024-11-13 | 38.73 | $39.03 | 42100 |
| 2024-11-12 | 38.64 | $39.00 | 23800 |
| 2024-11-11 | 38.53 | $39.07 | 12441 |
| 2024-11-08 | 38.40 | $38.96 | 71411 |
| 2024-11-07 | 38.27 | $38.62 | 238336 |
| 2024-11-06 | 38.19 | $38.68 | 21337 |
| 2024-11-05 | 38.08 | $37.99 | 20637 |
| 2024-11-04 | 38.10 | $37.67 | 17500 |
| 2024-11-01 | 38.19 | $37.72 | 10100 |
| 2024-10-31 | 38.28 | $37.81 | 52743 |
| 2024-10-30 | 38.38 | $38.02 | 17942 |
| 2024-10-29 | 38.43 | $37.98 | 45445 |
| 2024-10-28 | 38.51 | $38.14 | 123400 |
| 2024-10-25 | 38.57 | $37.99 | 18731 |
| 2024-10-24 | 38.66 | $38.44 | 16400 |
| 2024-10-23 | 38.67 | $38.55 | 15205 |
| 2024-10-22 | 38.66 | $38.56 | 25713 |
| 2024-10-21 | 38.64 | $38.59 | 18547 |
| 2024-10-18 | 38.61 | $38.87 | 19601 |
| 2024-10-17 | 38.52 | $38.78 | 18228 |
| 2024-10-16 | 38.43 | $38.83 | 34100 |
| 2024-10-15 | 38.31 | $38.59 | 24000 |
| 2024-10-14 | 38.22 | $38.52 | 23634 |
| 2024-10-11 | 38.13 | $38.21 | 25636 |
| 2024-10-10 | 38.09 | $37.86 | 22100 |
| 2024-10-09 | 38.11 | $38.02 | 52120 |
| 2024-10-08 | 38.11 | $37.82 | 27930 |
| 2024-10-07 | 38.14 | $37.59 | 14228 |
| 2024-10-04 | 38.23 | $38.05 | 28400 |
| 2024-10-03 | 38.23 | $37.89 | 51100 |
| 2024-10-02 | 38.26 | $38.11 | 48100 |
| 2024-10-01 | 38.25 | $38.15 | 24709 |
| 2024-09-30 | 38.23 | $38.16 | 33400 |
| 2024-09-27 | 38.21 | $38.05 | 10128 |
| 2024-09-26 | 38.19 | $37.91 | 19918 |
| 2024-09-25 | 38.21 | $37.94 | 42200 |
| 2024-09-24 | 38.21 | $38.03 | 19218 |
| 2024-09-23 | 38.20 | $38.15 | 7500 |
| 2024-09-20 | 38.16 | $37.94 | 17200 |
| 2024-09-19 | 38.15 | $37.94 | 16030 |
| 2024-09-18 | 38.13 | $37.84 | 18918 |
| 2024-09-17 | 38.14 | $38.10 | 31409 |
| 2024-09-16 | 38.08 | $38.22 | 33000 |
| 2024-09-13 | 37.99 | $37.95 | 29600 |
| 2024-09-12 | 37.94 | $37.72 | 14115 |
| 2024-09-11 | 37.92 | $37.58 | 35040 |
| 2024-09-10 | 37.93 | $37.79 | 19700 |
| 2024-09-09 | 37.89 | $37.78 | 18908 |
| 2024-09-06 | 37.84 | $37.40 | 38700 |
| 2024-09-05 | 37.86 | $37.70 | 34803 |
| 2024-09-04 | 37.82 | $38.01 | 23948 |
| 2024-09-03 | 37.70 | $37.87 | 44600 |
| 2024-08-30 | 37.59 | $37.91 | 32000 |
| 2024-08-29 | 37.45 | $37.61 | 15700 |
| 2024-08-28 | 37.34 | $37.54 | 35700 |
| 2024-08-27 | 37.24 | $37.47 | 31600 |
| 2024-08-26 | 37.12 | $37.39 | 37000 |
| 2024-08-23 | 37.00 | $37.28 | 29000 |
| 2024-08-22 | 36.88 | $37.11 | 15706 |
| 2024-08-21 | 36.77 | $37.09 | 14900 |
| 2024-08-20 | 36.65 | $36.88 | 15400 |
| 2024-08-19 | 36.55 | $36.87 | 31600 |
| 2024-08-16 | 36.44 | $36.70 | 41300 |
| 2024-08-15 | 36.34 | $36.56 | 36100 |
| 2024-08-14 | 36.25 | $36.41 | 15600 |
| 2024-08-13 | 36.17 | $36.21 | 51700 |
| 2024-08-12 | 36.13 | $36.03 | 14200 |
| 2024-08-09 | 36.11 | $36.18 | 39200 |
| 2024-08-08 | 36.06 | $36.16 | 43500 |
| 2024-08-07 | 36.00 | $35.80 | 47528 |
| 2024-08-06 | 36.00 | $35.79 | 49300 |
| 2024-08-05 | 36.01 | $35.55 | 44300 |
| 2024-08-02 | 36.06 | $36.32 | 33600 |
| 2024-08-01 | 35.96 | $36.28 | 20736 |
| 2024-07-31 | 35.85 | $36.04 | 54600 |
| 2024-07-30 | 35.78 | $36.12 | 39000 |
| 2024-07-29 | 35.66 | $35.94 | 66308 |
| 2024-07-26 | 35.57 | $35.80 | 16200 |
| 2024-07-25 | 35.49 | $35.41 | 22400 |
| 2024-07-24 | 35.48 | $35.39 | 47011 |
| 2024-07-23 | 35.47 | $35.50 | 45200 |
| 2024-07-22 | 35.43 | $35.68 | 10300 |
| 2024-07-19 | 35.35 | $35.47 | 27003 |
| 2024-07-18 | 35.30 | $35.72 | 29212 |
| 2024-07-17 | 35.19 | $35.91 | 25700 |
| 2024-07-16 | 35.01 | $35.58 | 27600 |
| 2024-07-15 | 34.88 | $35.20 | 94900 |
| 2024-07-12 | 34.80 | $35.24 | 72201 |
| 2024-07-11 | 34.71 | $35.07 | 130700 |
| 2024-07-10 | 34.63 | $34.74 | 36330 |
| 2024-07-09 | 34.61 | $34.47 | 38400 |
| 2024-07-08 | 34.65 | $34.50 | 18043 |
| 2024-07-05 | 34.69 | $34.59 | 19600 |
| 2024-07-03 | 34.71 | $34.43 | 41738 |
| 2024-07-02 | 34.77 | $34.49 | 18900 |
| 2024-07-01 | 34.83 | $34.35 | 27123 |
| 2024-06-28 | 34.92 | $34.56 | 22125 |
| 2024-06-27 | 34.99 | $34.67 | 23300 |
| 2024-06-26 | 35.04 | $34.91 | 36132 |
| 2024-06-25 | 35.06 | $35.05 | 55600 |
| 2024-06-24 | 35.04 | $35.37 | 23700 |
| 2024-06-21 | 34.95 | $35.12 | 16947 |
| 2024-06-20 | 34.90 | $35.08 | 42817 |
| 2024-06-18 | 34.85 | $34.98 | 24610 |
| 2024-06-17 | 34.81 | $34.87 | 50000 |
| 2024-06-14 | 34.79 | $34.63 | 21900 |
| 2024-06-13 | 34.81 | $34.70 | 49833 |
| 2024-06-12 | 34.83 | $34.72 | 31300 |
| 2024-06-11 | 34.84 | $34.77 | 12500 |
| 2024-06-10 | 34.84 | $34.82 | 14500 |
| 2024-06-07 | 34.83 | $34.86 | 14900 |
| 2024-06-06 | 34.81 | $34.87 | 27800 |
| 2024-06-05 | 34.78 | $34.91 | 25500 |
| 2024-06-04 | 34.74 | $34.92 | 24300 |
| 2024-06-03 | 34.69 | $34.71 | 19144 |
| 2024-05-31 | 34.67 | $34.83 | 16700 |
| 2024-05-30 | 34.63 | $34.22 | 19346 |
| 2024-05-29 | 34.71 | $34.01 | 29400 |
| 2024-05-28 | 34.85 | $34.26 | 24244 |
| 2024-05-24 | 34.95 | $34.67 | 15200 |
| 2024-05-23 | 34.98 | $34.59 | 24911 |
| 2024-05-22 | 35.04 | $35.04 | 28420 |
| 2024-05-21 | 35.00 | $35.08 | 23600 |
| 2024-05-20 | 34.95 | $35.06 | 53243 |
| 2024-05-17 | 34.90 | $35.24 | 62600 |
| 2024-05-16 | 34.80 | $35.18 | 24841 |
| 2024-05-15 | 34.69 | $34.99 | 21537 |
| 2024-05-14 | 34.60 | $34.87 | 32900 |
| 2024-05-13 | 34.52 | $34.86 | 144600 |
| 2024-05-10 | 34.43 | $34.91 | 65400 |
| 2024-05-09 | 34.32 | $34.75 | 54200 |
| 2024-05-08 | 34.22 | $34.56 | 43920 |
| 2024-05-07 | 34.15 | $34.57 | 96900 |
| 2024-05-06 | 34.06 | $34.26 | 36000 |
| 2024-05-03 | 34.02 | $34.15 | 100600 |
| 2024-05-02 | 34.00 | $34.00 | 262800 |
| 2024-05-01 | 34.01 | $33.98 | 57334 |
| 2024-04-30 | 34.02 | $33.99 | 30600 |
| 2024-04-29 | 34.04 | $34.23 | 29700 |
| 2024-04-26 | 34.00 | $34.08 | 50145 |
| 2024-04-25 | 34.00 | $34.27 | 27000 |
| 2024-04-24 | 33.95 | $34.35 | 42848 |
| 2024-04-23 | 33.88 | $34.24 | 30936 |
| 2024-04-22 | 33.82 | $34.14 | 58004 |
| 2024-04-19 | 33.78 | $33.90 | 29113 |
| 2024-04-18 | 33.78 | $33.54 | 38500 |
| 2024-04-17 | 33.86 | $33.43 | 47000 |
| 2024-04-16 | 33.97 | $33.31 | 63900 |
| 2024-04-15 | 34.13 | $33.42 | 69740 |
| 2024-04-12 | 34.30 | $33.56 | 31300 |
| 2024-04-11 | 34.46 | $33.85 | 80823 |
| 2024-04-10 | 34.58 | $34.14 | 85840 |
| 2024-04-09 | 34.66 | $34.51 | 44400 |
| 2024-04-08 | 34.68 | $34.43 | 61300 |
| 2024-04-05 | 34.72 | $34.44 | 43800 |
| 2024-04-04 | 34.76 | $34.33 | 35400 |
| 2024-04-03 | 34.83 | $34.60 | 111500 |
| 2024-04-02 | 34.85 | $34.76 | 53842 |
| 2024-04-01 | 34.83 | $34.84 | 51800 |
| 2024-03-28 | 34.80 | $35.04 | 47544 |
| 2024-03-27 | 34.72 | $34.95 | 41300 |
| 2024-03-26 | 34.64 | $34.46 | 51617 |
| 2024-03-25 | 34.66 | $34.47 | 77000 |
| 2024-03-22 | 34.67 | $34.60 | 55107 |
| 2024-03-21 | 34.65 | $34.72 | 57000 |
| 2024-03-20 | 34.61 | $34.73 | 42000 |
| 2024-03-19 | 34.55 | $34.67 | 59600 |
| 2024-03-18 | 34.50 | $34.46 | 52300 |
| 2024-03-15 | 34.48 | $34.36 | 148046 |
| 2024-03-14 | 34.48 | $34.40 | 53200 |
| 2024-03-13 | 34.47 | $34.58 | 66843 |
| 2024-03-12 | 34.42 | $34.60 | 57744 |
| 2024-03-11 | 34.35 | $34.57 | 51000 |
| 2024-03-08 | 34.28 | $34.42 | 58100 |
| 2024-03-07 | 34.22 | $34.39 | 59800 |
| 2024-03-06 | 34.17 | $34.28 | 97000 |
| 2024-03-05 | 34.12 | $34.07 | 87300 |
| 2024-03-04 | 34.11 | $34.15 | 100117 |
| 2024-03-01 | 34.08 | $34.06 | 142024 |
| 2024-02-29 | 34.07 | $34.11 | 120500 |
| 2024-02-28 | 34.04 | $34.19 | 145600 |
| 2024-02-27 | 33.99 | $34.12 | 85000 |
| 2024-02-26 | 33.95 | $34.08 | 68830 |
| 2024-02-23 | 33.90 | $34.31 | 46921 |
| 2024-02-22 | 33.80 | $34.16 | 53830 |
| 2024-02-21 | 33.72 | $33.97 | 472200 |
| 2024-02-20 | 33.66 | $33.76 | 104014 |
| 2024-02-16 | 33.63 | $33.66 | 46700 |
| 2024-02-15 | 33.62 | $33.72 | 84900 |
| 2024-02-14 | 33.60 | $33.41 | 62300 |
| 2024-02-13 | 33.64 | $33.33 | 115500 |
| 2024-02-12 | 33.70 | $33.61 | 50200 |
| 2024-02-09 | 33.72 | $33.47 | 86000 |
| 2024-02-08 | 33.76 | $33.51 | 189239 |
| 2024-02-07 | 33.80 | $33.57 | 40801 |
| 2024-02-06 | 33.84 | $33.54 | 66244 |
| 2024-02-05 | 33.88 | $33.42 | 51010 |
| 2024-02-02 | 33.96 | $33.72 | 74800 |
| 2024-02-01 | 33.99 | $33.97 | 59600 |
| 2024-01-31 | 33.97 | $33.57 | 61049 |
| 2024-01-30 | 34.02 | $34.25 | 50900 |
| 2024-01-29 | 33.94 | $34.49 | 91400 |
| 2024-01-26 | 33.80 | $33.97 | 68900 |
| 2024-01-25 | 33.74 | $34.17 | 90400 |
| 2024-01-24 | 33.63 | $33.89 | 106501 |
| 2024-01-23 | 33.56 | $33.94 | 63437 |
| 2024-01-22 | 33.47 | $33.95 | 55140 |
| 2024-01-19 | 33.35 | $33.63 | 40700 |
| 2024-01-18 | 33.29 | $33.09 | 55100 |
| 2024-01-17 | 33.33 | $32.71 | 43937 |
| 2024-01-16 | 33.46 | $33.06 | 147400 |
| 2024-01-12 | 33.54 | $33.26 | 59200 |
| 2024-01-11 | 33.58 | $33.60 | 61147 |
| 2024-01-10 | 33.56 | $33.71 | 85500 |
| 2024-01-09 | 33.51 | $33.64 | 122200 |
| 2024-01-08 | 33.47 | $33.77 | 55913 |
| 2024-01-05 | 33.39 | $33.07 | 63600 |
| 2024-01-04 | 33.45 | $32.88 | 80500 |
| 2024-01-03 | 33.55 | $32.95 | 141100 |
| 2024-01-02 | 33.66 | $33.93 | 244500 |
| 2023-12-29 | 33.58 | $33.63 | 154541 |
| 2023-12-28 | 33.54 | $33.56 | 288105 |
| 2023-12-27 | 33.51 | $33.45 | 93400 |
| 2023-12-26 | 33.50 | $33.58 | 117100 |
| 2023-12-22 | 33.46 | $33.45 | 164000 |
| 2023-12-21 | 33.44 | $33.29 | 110127 |
| 2023-12-20 | 33.45 | $33.06 | 166231 |
| 2023-12-19 | 33.51 | $33.55 | 167000 |
| 2023-12-18 | 33.47 | $33.45 | 84427 |
| 2023-12-15 | 33.44 | $33.27 | 201000 |
| 2023-12-14 | 33.45 | $33.62 | 264600 |
| 2023-12-13 | 33.38 | $34.12 | 99142 |
| 2023-12-12 | 33.20 | $33.54 | 142645 |
| 2023-12-11 | 33.10 | $33.42 | 73539 |
| 2023-12-08 | 33.02 | $33.12 | 146203 |
| 2023-12-07 | 32.99 | $33.17 | 124500 |
| 2023-12-06 | 32.93 | $33.18 | 383430 |
| 2023-12-05 | 32.87 | $33.11 | 542700 |
| 2023-12-04 | 32.81 | $33.32 | 81006 |
| 2023-12-01 | 32.70 | $33.27 | 377209 |
| 2023-11-30 | 32.58 | $33.04 | 103200 |
| 2023-11-29 | 32.49 | $32.68 | 175542 |
| 2023-11-28 | 32.47 | $32.83 | 54400 |
| 2023-11-27 | 32.41 | $32.88 | 66908 |
| 2023-11-24 | 32.32 | $32.96 | 26336 |
| 2023-11-22 | 32.21 | $32.87 | 123400 |
| 2023-11-21 | 32.10 | $32.69 | 69500 |
| 2023-11-20 | 32.02 | $32.58 | 103126 |
| 2023-11-17 | 31.94 | $32.54 | 1.1M |
| 2023-11-16 | 31.87 | $32.56 | 73730 |
| 2023-11-15 | 31.78 | $32.49 | 92111 |
| 2023-11-14 | 31.70 | $32.51 | 113326 |
| 2023-11-13 | 31.60 | $32.11 | 296605 |
| 2023-11-10 | 31.57 | $32.11 | 97300 |
| 2023-11-09 | 31.54 | $31.91 | 70433 |
| 2023-11-08 | 31.56 | $32.08 | 104000 |
| 2023-11-07 | 31.55 | $32.14 | 83922 |
| 2023-11-06 | 31.52 | $32.19 | 58600 |
| 2023-11-03 | 31.49 | $32.20 | 46400 |
| 2023-11-02 | 31.46 | $31.99 | 314135 |
| 2023-11-01 | 31.48 | $31.55 | 80800 |
| 2023-10-31 | 31.59 | $31.53 | 59428 |
| 2023-10-30 | 31.73 | $31.37 | 97000 |
| 2023-10-27 | 31.94 | $31.16 | 126100 |
| 2023-10-26 | 32.23 | $31.36 | 123749 |
| 2023-10-25 | 32.53 | $31.57 | 105924 |
| 2023-10-24 | 32.85 | $32.44 | 126841 |
| 2023-10-23 | 33.03 | $32.27 | 70622 |
| 2023-10-20 | 33.28 | $32.37 | 101400 |
| 2023-10-19 | 33.56 | $33.04 | 107240 |
| 2023-10-18 | 33.74 | $33.60 | 104545 |
| 2023-10-17 | 33.84 | $34.43 | 51000 |
| 2023-10-16 | 33.78 | $34.19 | 113211 |
| 2023-10-13 | 33.77 | $33.67 | 59408 |
| 2023-10-12 | 33.87 | $34.21 | 62800 |
| 2023-10-11 | 33.88 | $34.73 | 127723 |
| 2023-10-10 | 33.78 | $34.52 | 58916 |
| 2023-10-09 | 33.71 | $34.11 | 81300 |
| 2023-10-06 | 33.73 | $34.08 | 103133 |
| 2023-10-05 | 33.75 | $33.61 | 240045 |
| 2023-10-04 | 33.89 | $33.81 | 46218 |
| 2023-10-03 | 34.01 | $33.46 | 131100 |
| 2023-10-02 | 34.24 | $34.20 | 115300 |
| 2023-09-29 | 34.34 | $34.45 | 253700 |
| 2023-09-28 | 34.42 | $34.38 | 525041 |
| 2023-09-27 | 34.52 | $33.94 | 159601 |
| 2023-09-26 | 34.74 | $33.81 | 66400 |
| 2023-09-25 | 35.03 | $34.38 | 73028 |
| 2023-09-22 | 35.25 | $34.25 | 35400 |
| 2023-09-21 | 35.54 | $34.47 | 56700 |
| 2023-09-20 | 35.83 | $35.27 | 59100 |
| 2023-09-19 | 36.00 | $35.67 | 85200 |
| 2023-09-18 | 36.11 | $35.79 | 134800 |
| 2023-09-15 | 36.22 | $35.99 | 90900 |
| 2023-09-14 | 36.31 | $36.46 | 97600 |
| 2023-09-13 | 36.32 | $35.97 | 54727 |
| 2023-09-12 | 36.43 | $36.22 | 65912 |
| 2023-09-11 | 36.50 | $36.40 | 65307 |
| 2023-09-08 | 36.56 | $36.33 | 85618 |
| 2023-09-07 | 36.64 | $36.39 | 171511 |
| 2023-09-06 | 36.72 | $37.01 | 102600 |
| 2023-09-05 | 36.68 | $37.20 | 39800 |
| 2023-09-01 | 36.60 | $37.53 | 48000 |
| 2023-08-31 | 36.43 | $37.36 | 139502 |
| 2023-08-30 | 36.28 | $37.21 | 45615 |
| 2023-08-29 | 36.14 | $37.08 | 45216 |
| 2023-08-28 | 36.01 | $36.27 | 52148 |
| 2023-08-25 | 36.03 | $35.88 | 53927 |
| 2023-08-24 | 36.14 | $35.69 | 173900 |
| 2023-08-23 | 36.31 | $36.31 | 84500 |
| 2023-08-22 | 36.39 | $35.76 | 114400 |
| 2023-08-21 | 36.59 | $36.00 | 77329 |
| 2023-08-18 | 36.78 | $35.71 | 207000 |
| 2023-08-17 | 37.06 | $35.77 | 64500 |
| 2023-08-16 | 37.38 | $36.11 | 88300 |
| 2023-08-15 | 37.67 | $36.69 | 41900 |
| 2023-08-14 | 37.90 | $37.29 | 94112 |
| 2023-08-11 | 38.04 | $36.99 | 117600 |
| 2023-08-10 | 38.26 | $37.37 | 101608 |
| 2023-08-09 | 38.43 | $37.39 | 98936 |
| 2023-08-08 | 38.63 | $37.87 | 57900 |
| 2023-08-07 | 38.76 | $38.05 | 52100 |
| 2023-08-04 | 38.86 | $37.66 | 161100 |
| 2023-08-03 | 39.07 | $37.81 | 484848 |
| 2023-08-02 | 39.27 | $38.14 | 74940 |
| 2023-08-01 | 39.43 | $39.34 | 93100 |
| 2023-07-31 | 39.36 | $39.62 | 89036 |
| 2023-07-28 | 39.22 | $39.32 | 58523 |
| 2023-07-27 | 39.11 | $38.78 | 83729 |
| 2023-07-26 | 39.09 | $38.82 | 84949 |
| 2023-07-25 | 39.06 | $38.73 | 109846 |
| 2023-07-24 | 39.03 | $38.65 | 70903 |
| 2023-07-21 | 39.02 | $38.60 | 97142 |
| 2023-07-20 | 39.01 | $38.61 | 70603 |
| 2023-07-19 | 38.99 | $39.50 | 342900 |
| 2023-07-18 | 38.77 | $39.42 | 76000 |
| 2023-07-17 | 38.53 | $39.04 | 91000 |
| 2023-07-14 | 38.32 | $38.65 | 76600 |
| 2023-07-13 | 38.16 | $39.16 | 75400 |
| 2023-07-12 | 37.87 | $38.69 | 82900 |
| 2023-07-11 | 37.62 | $38.31 | 86800 |
| 2023-07-10 | 37.41 | $37.90 | 100535 |
| 2023-07-07 | 37.24 | $37.22 | 109300 |
| 2023-07-06 | 37.19 | $36.96 | 56400 |
| 2023-07-05 | 37.19 | $37.43 | 77900 |
| 2023-07-03 | 37.08 | $37.77 | 49140 |
| 2023-06-30 | 36.88 | $37.54 | 143500 |
| 2023-06-29 | 36.70 | $37.08 | 53700 |
| 2023-06-28 | 36.58 | $36.95 | 77400 |
| 2023-06-27 | 36.47 | $36.80 | 99000 |
| 2023-06-26 | 36.37 | $35.87 | 131200 |
| 2023-06-23 | 36.44 | $35.90 | 62503 |
| 2023-06-22 | 36.52 | $36.24 | 83800 |
| 2023-06-21 | 36.55 | $36.46 | 65905 |
| 2023-06-20 | 36.52 | $36.89 | 113522 |
| 2023-06-16 | 36.40 | $37.10 | 120600 |
| 2023-06-15 | 36.22 | $37.41 | 101000 |
| 2023-06-14 | 35.93 | $37.10 | 88700 |
| 2023-06-13 | 35.67 | $37.13 | 178642 |
| 2023-06-12 | 35.36 | $36.54 | 114405 |
| 2023-06-09 | 35.12 | $35.83 | 300637 |
| 2023-06-08 | 35.00 | $35.83 | 85500 |
| 2023-06-07 | 34.85 | $35.72 | 189724 |
| 2023-06-06 | 34.71 | $35.61 | 107400 |
| 2023-06-05 | 34.58 | $35.05 | 215520 |
| 2023-06-02 | 34.54 | $35.23 | 198817 |
| 2023-06-01 | 34.46 | $34.43 | 182600 |
| 2023-05-31 | 34.54 | $34.34 | 142419 |
| 2023-05-30 | 34.65 | $34.25 | 101400 |
| 2023-05-26 | 34.81 | $34.41 | 129900 |
| 2023-05-25 | 34.96 | $34.41 | 164730 |
| 2023-05-24 | 35.14 | $34.73 | 209215 |
| 2023-05-23 | 35.28 | $34.98 | 160400 |
| 2023-05-22 | 35.40 | $35.26 | 334700 |
| 2023-05-19 | 35.48 | $35.41 | 120027 |
| 2023-05-18 | 35.54 | $35.35 | 145300 |
| 2023-05-17 | 35.63 | $35.43 | 256400 |
| 2023-05-16 | 35.71 | $35.37 | 113822 |
| 2023-05-15 | 35.83 | $35.83 | 99400 |
| 2023-05-12 | 35.86 | $36.00 | 62815 |
| 2023-05-11 | 35.87 | $35.94 | 293720 |
| 2023-05-10 | 35.90 | $36.06 | 105900 |
| 2023-05-09 | 35.91 | $36.00 | 73539 |
| 2023-05-08 | 35.93 | $36.07 | 197443 |
| 2023-05-05 | 35.94 | $36.15 | 105212 |
| 2023-05-04 | 35.94 | $35.77 | 255644 |
| 2023-05-03 | 36.03 | $35.90 | 218930 |
| 2023-05-02 | 36.10 | $36.07 | 555300 |
| 2023-05-01 | 36.15 | $36.46 | 349200 |
| 2023-04-28 | 36.13 | $36.45 | 651600 |
| 2023-04-27 | 36.11 | $35.88 | 202500 |
| 2023-04-26 | 36.21 | $35.25 | 397137 |
| 2023-04-25 | 36.46 | $35.55 | 464300 |
| 2023-04-24 | 36.69 | $36.70 | 169541 |
| 2023-04-21 | 36.71 | $36.68 | 243500 |
| 2023-04-20 | 36.75 | $36.77 | 266742 |
| 2023-04-19 | 36.77 | $37.11 | 166028 |
| 2023-04-18 | 36.72 | $37.17 | 70000 |
| 2023-04-17 | 36.66 | $37.06 | 98427 |
| 2023-04-14 | 36.61 | $36.87 | 62933 |
| 2023-04-13 | 36.60 | $37.05 | 120700 |
| 2023-04-12 | 36.55 | $36.55 | 174800 |
| 2023-04-11 | 36.60 | $37.12 | 110038 |
| 2023-04-10 | 36.54 | $36.97 | 331600 |
| 2023-04-06 | 36.50 | $36.51 | 122400 |
| 2023-04-05 | 36.56 | $36.49 | 201024 |
| 2023-04-04 | 36.63 | $37.21 | 361800 |
| 2023-04-03 | 36.57 | $37.70 | 107614 |
| 2023-03-31 | 36.39 | $37.97 | 108424 |
| 2023-03-30 | 36.14 | $37.30 | 87147 |
| 2023-03-29 | 35.99 | $36.98 | 144609 |
| 2023-03-28 | 35.89 | $36.10 | 59225 |
| 2023-03-27 | 35.96 | $36.14 | 108033 |
| 2023-03-24 | 36.04 | $36.22 | 245801 |
| 2023-03-23 | 36.13 | $36.38 | 159431 |
| 2023-03-22 | 36.20 | $36.17 | 102801 |
| 2023-03-21 | 36.34 | $37.02 | 104249 |
| 2023-03-20 | 36.32 | $36.21 | 112739 |
| 2023-03-17 | 36.48 | $35.98 | 241311 |
| 2023-03-16 | 36.72 | $36.58 | 243334 |
| 2023-03-15 | 36.87 | $35.97 | 289600 |
| 2023-03-14 | 37.19 | $36.49 | 366201 |
| 2023-03-13 | 37.45 | $35.68 | 348700 |
| 2023-03-10 | 37.94 | $36.38 | 191100 |
| 2023-03-09 | 38.35 | $37.48 | 126440 |
| 2023-03-08 | 38.61 | $38.82 | 250100 |
| 2023-03-07 | 38.63 | $38.51 | 130000 |
| 2023-03-06 | 38.72 | $39.07 | 88238 |
| 2023-03-03 | 38.71 | $39.40 | 139600 |
| 2023-03-02 | 38.63 | $38.54 | 425600 |
| 2023-03-01 | 38.72 | $38.27 | 112000 |
| 2023-02-28 | 38.89 | $38.38 | 104800 |
| 2023-02-27 | 39.07 | $38.34 | 226000 |
| 2023-02-24 | 39.29 | $38.12 | 116939 |
| 2023-02-23 | 39.59 | $38.91 | 88200 |
| 2023-02-22 | 39.77 | $38.57 | 150735 |
| 2023-02-21 | 40.06 | $38.48 | 228200 |
| 2023-02-17 | 40.42 | $39.78 | 189000 |
| 2023-02-16 | 40.56 | $40.26 | 542935 |
| 2023-02-15 | 40.61 | $41.20 | 108200 |
| 2023-02-14 | 40.48 | $40.79 | 121200 |
| 2023-02-13 | 40.42 | $40.46 | 152606 |
| 2023-02-10 | 40.42 | $39.73 | 99600 |
| 2023-02-09 | 40.57 | $40.28 | 96407 |
| 2023-02-08 | 40.62 | $40.48 | 205100 |
| 2023-02-07 | 40.65 | $41.13 | 520940 |
| 2023-02-06 | 40.54 | $40.32 | 254300 |
| 2023-02-03 | 40.58 | $40.87 | 193300 |
| 2023-02-02 | 40.51 | $41.76 | 476710 |
| 2023-02-01 | 40.25 | $40.52 | 252400 |
| 2023-01-31 | 40.20 | $40.47 | 331700 |
| 2023-01-30 | 40.16 | $40.06 | 176400 |
| 2023-01-27 | 40.20 | $40.10 | 346728 |
| 2023-01-26 | 40.24 | $40.21 | 200324 |
| 2023-01-25 | 40.26 | $40.17 | 270300 |
| 2023-01-24 | 40.29 | $40.10 | 128430 |
| 2023-01-23 | 40.35 | $39.94 | 209400 |
| 2023-01-20 | 40.44 | $39.92 | 120930 |
| 2023-01-19 | 40.56 | $39.63 | 155818 |
| 2023-01-18 | 40.76 | $39.92 | 457800 |
| 2023-01-17 | 40.93 | $40.79 | 123144 |
| 2023-01-13 | 40.94 | $40.91 | 123500 |
| 2023-01-12 | 40.93 | $40.94 | 158600 |
| 2023-01-11 | 40.91 | $41.13 | 276321 |
| 2023-01-10 | 40.84 | $40.87 | 208400 |
| 2023-01-09 | 40.82 | $40.81 | 102400 |
| 2023-01-06 | 40.80 | $41.12 | 132401 |
| 2023-01-05 | 40.72 | $40.22 | 104518 |
| 2023-01-04 | 40.81 | $40.73 | 194413 |
| 2023-01-03 | 40.81 | $40.46 | 103921 |
| 2022-12-30 | 40.86 | $40.46 | 225100 |
| 2022-12-29 | 40.92 | $40.77 | 261336 |
| 2022-12-28 | 40.93 | $40.47 | 224438 |
| 2022-12-27 | 40.99 | $40.89 | 72801 |
| 2022-12-23 | 40.98 | $40.71 | 151203 |
| 2022-12-22 | 41.00 | $40.42 | 152000 |
| 2022-12-21 | 41.09 | $40.81 | 118800 |
| 2022-12-20 | 41.10 | $40.27 | 128200 |
| 2022-12-19 | 41.22 | $40.26 | 135941 |
| 2022-12-16 | 41.37 | $40.38 | 172200 |
| 2022-12-15 | 41.51 | $40.83 | 220000 |
| 2022-12-14 | 41.57 | $41.37 | 140900 |
| 2022-12-13 | 41.53 | $41.51 | 145400 |
| 2022-12-12 | 41.45 | $41.49 | 116502 |
| 2022-12-09 | 41.35 | $40.93 | 132439 |
| 2022-12-08 | 41.35 | $41.20 | 143700 |
| 2022-12-07 | 41.29 | $40.98 | 381100 |
| 2022-12-06 | 41.26 | $40.98 | 134541 |
| 2022-12-05 | 41.22 | $41.03 | 166200 |
| 2022-12-02 | 41.15 | $41.51 | 483000 |
| 2022-12-01 | 40.98 | $41.39 | 230739 |
| 2022-11-30 | 40.79 | $41.37 | 160206 |
| 2022-11-29 | 40.57 | $40.56 | 145921 |
| 2022-11-28 | 40.49 | $40.61 | 78800 |
| 2022-11-25 | 40.37 | $40.97 | 102600 |
| 2022-11-23 | 40.16 | $40.76 | 146540 |
| 2022-11-22 | 39.95 | $40.60 | 204340 |
| 2022-11-21 | 39.74 | $40.37 | 181800 |
| 2022-11-18 | 39.55 | $40.01 | 206603 |
| 2022-11-17 | 39.39 | $39.45 | 260600 |
| 2022-11-16 | 39.32 | $39.63 | 521400 |
| 2022-11-15 | 39.20 | $39.43 | 409807 |
| 2022-11-14 | 39.10 | $39.25 | 165400 |
| 2022-11-11 | 39.02 | $39.50 | 386925 |
| 2022-11-10 | 38.87 | $39.94 | 264900 |
| 2022-11-09 | 38.61 | $38.76 | 120900 |
| 2022-11-08 | 38.55 | $39.14 | 253506 |
| 2022-11-07 | 38.40 | $38.87 | 191900 |
| 2022-11-04 | 38.28 | $38.89 | 229847 |
| 2022-11-03 | 38.13 | $38.57 | 285000 |
| 2022-11-02 | 38.03 | $38.63 | 201000 |
| 2022-11-01 | 37.90 | $39.18 | 191417 |
| 2022-10-31 | 37.63 | $38.95 | 254923 |
| 2022-10-28 | 37.37 | $39.30 | 139000 |
| 2022-10-27 | 36.99 | $38.32 | 208500 |
| 2022-10-26 | 36.77 | $38.59 | 199804 |
| 2022-10-25 | 36.45 | $38.64 | 178651 |
| 2022-10-24 | 36.08 | $37.53 | 111900 |
| 2022-10-21 | 35.89 | $37.24 | 485800 |
| 2022-10-20 | 35.73 | $36.21 | 154117 |
| 2022-10-19 | 35.77 | $36.32 | 378700 |
| 2022-10-18 | 35.80 | $36.81 | 384500 |
| 2022-10-17 | 35.74 | $36.20 | 83147 |
| 2022-10-14 | 35.81 | $35.10 | 301600 |
| 2022-10-13 | 36.14 | $36.25 | 139503 |
| 2022-10-12 | 36.27 | $35.67 | 163100 |
| 2022-10-11 | 36.56 | $35.63 | 596609 |
| 2022-10-10 | 36.92 | $36.34 | 128500 |
| 2022-10-07 | 37.19 | $37.14 | 139700 |
| 2022-10-06 | 37.34 | $38.59 | 144049 |
| 2022-10-05 | 37.21 | $38.74 | 214500 |
| 2022-10-04 | 37.05 | $38.82 | 512016 |
| 2022-10-03 | 36.84 | $36.88 | 212331 |
| 2022-09-30 | 37.03 | $35.82 | 133302 |
| 2022-09-29 | 37.47 | $36.60 | 116727 |
| 2022-09-28 | 37.83 | $37.77 | 203500 |
| 2022-09-27 | 38.01 | $36.70 | 167228 |
| 2022-09-26 | 38.46 | $36.43 | 179800 |
| 2022-09-23 | 39.04 | $36.85 | 423203 |
| 2022-09-22 | 39.63 | $37.69 | 443027 |
| 2022-09-21 | 40.14 | $38.92 | 108700 |
| 2022-09-20 | 40.48 | $39.77 | 166800 |
| 2022-09-19 | 40.70 | $40.54 | 154204 |
| 2022-09-16 | 40.80 | $40.12 | 172700 |
| 2022-09-15 | 41.00 | $40.63 | 97500 |
| 2022-09-14 | 41.13 | $40.93 | 106317 |
| 2022-09-13 | 41.22 | $40.62 | 382202 |
| 2022-09-12 | 41.40 | $42.84 | 313100 |
| 2022-09-09 | 41.14 | $42.39 | 166900 |
| 2022-09-08 | 40.93 | $41.46 | 175503 |
| 2022-09-07 | 40.89 | $40.82 | 48700 |
| 2022-09-06 | 40.98 | $39.64 | 113400 |
| 2022-09-02 | 41.33 | $39.82 | 105038 |
| 2022-09-01 | 41.71 | $40.07 | 330009 |
| 2022-08-31 | 42.10 | $40.35 | 203800 |
| 2022-08-30 | 42.50 | $40.69 | 122000 |
| 2022-08-29 | 42.89 | $41.11 | 74500 |
| 2022-08-26 | 43.25 | $41.50 | 156908 |
| 2022-08-25 | 43.58 | $43.49 | 337012 |
| 2022-08-24 | 43.55 | $42.46 | 162500 |
| 2022-08-23 | 43.72 | $41.97 | 81321 |
| 2022-08-22 | 44.03 | $41.74 | 191500 |
| 2022-08-19 | 44.42 | $43.18 | 96000 |
| 2022-08-18 | 44.57 | $44.52 | 90000 |
| 2022-08-17 | 44.46 | $44.26 | 237100 |
| 2022-08-16 | 44.38 | $45.16 | 119200 |
| 2022-08-15 | 44.09 | $45.17 | 212100 |
| 2022-08-12 | 43.74 | $45.10 | 188242 |
| 2022-08-11 | 43.35 | $44.06 | 285011 |
| 2022-08-10 | 43.11 | $43.99 | 364000 |
| 2022-08-09 | 42.84 | $42.41 | 219237 |
| 2022-08-08 | 42.86 | $43.41 | 200831 |
| 2022-08-05 | 42.66 | $43.33 | 428400 |
| 2022-08-04 | 42.45 | $43.45 | 445500 |
| 2022-08-03 | 42.17 | $43.24 | 201222 |
| 2022-08-02 | 41.89 | $42.59 | 108530 |
| 2022-08-01 | 41.70 | $42.54 | 110200 |
| 2022-07-29 | 41.49 | $42.65 | 226500 |
| 2022-07-28 | 41.22 | $42.44 | 281100 |
| 2022-07-27 | 40.96 | $41.62 | 196400 |
| 2022-07-26 | 40.82 | $41.42 | 120500 |
| 2022-07-25 | 40.70 | $41.25 | 72900 |
| 2022-07-22 | 40.60 | $40.97 | 194800 |
| 2022-07-21 | 40.54 | $40.76 | 109400 |
| 2022-07-20 | 40.52 | $40.60 | 181042 |
| 2022-07-19 | 40.53 | $40.85 | 235314 |
| 2022-07-18 | 40.49 | $40.26 | 56217 |
| 2022-07-15 | 40.57 | $40.77 | 149837 |
| 2022-07-14 | 40.56 | $40.38 | 192833 |
| 2022-07-13 | 40.63 | $40.62 | 208011 |
| 2022-07-12 | 40.67 | $40.81 | 154600 |
| 2022-07-11 | 40.67 | $41.06 | 97300 |
| 2022-07-08 | 40.61 | $41.00 | 76800 |
| 2022-07-07 | 40.57 | $41.12 | 167800 |
| 2022-07-06 | 40.49 | $41.17 | 130900 |
| 2022-07-05 | 40.40 | $40.91 | 56800 |
| 2022-07-01 | 40.34 | $41.52 | 254300 |
| 2022-06-30 | 40.15 | $40.93 | 226900 |
| 2022-06-29 | 40.06 | $40.89 | 92804 |
| 2022-06-28 | 39.97 | $40.77 | 84900 |
| 2022-06-27 | 39.89 | $41.15 | 41900 |
| 2022-06-24 | 39.72 | $41.01 | 56838 |
| 2022-06-23 | 39.56 | $40.18 | 77621 |
| 2022-06-22 | 39.56 | $39.66 | 105024 |
| 2022-06-21 | 39.67 | $39.48 | 82416 |
| 2022-06-17 | 39.85 | $38.68 | 138300 |
| 2022-06-16 | 40.23 | $38.81 | 115929 |
| 2022-06-15 | 40.65 | $39.39 | 172144 |
| 2022-06-14 | 41.02 | $39.22 | 555100 |
| 2022-06-13 | 41.48 | $39.82 | 84400 |
| 2022-06-10 | 41.91 | $41.02 | 261800 |
| 2022-06-09 | 42.14 | $41.41 | 99200 |
| 2022-06-08 | 42.34 | $42.26 | 140200 |
| 2022-06-07 | 42.39 | $42.87 | 355532 |
| 2022-06-06 | 42.32 | $42.50 | 55249 |
| 2022-06-03 | 42.33 | $42.51 | 195020 |
| 2022-06-02 | 42.33 | $42.83 | 82639 |
| 2022-06-01 | 42.27 | $42.59 | 346303 |
| 2022-05-31 | 42.25 | $42.89 | 109614 |
| 2022-05-27 | 42.16 | $43.26 | 182414 |
| 2022-05-26 | 41.99 | $42.66 | 358132 |
| 2022-05-25 | 41.92 | $42.44 | 459000 |
| 2022-05-24 | 41.89 | $42.44 | 135010 |
| 2022-05-23 | 41.86 | $41.92 | 57802 |
| 2022-05-20 | 41.93 | $41.42 | 52022 |
| 2022-05-19 | 42.13 | $41.30 | 98539 |
| 2022-05-18 | 42.39 | $41.60 | 87200 |
| 2022-05-17 | 42.64 | $43.02 | 127100 |
| 2022-05-16 | 42.62 | $42.78 | 124717 |
| 2022-05-13 | 42.66 | $42.72 | 664200 |
| 2022-05-12 | 42.72 | $42.26 | 145319 |
| 2022-05-11 | 42.90 | $42.28 | 207000 |
| 2022-05-10 | 43.09 | $42.26 | 277303 |
| 2022-05-09 | 43.33 | $42.63 | 344100 |
| 2022-05-06 | 43.53 | $42.92 | 76200 |
| 2022-05-05 | 43.71 | $42.94 | 134931 |
| 2022-05-04 | 43.91 | $43.72 | 225915 |
| 2022-05-03 | 43.97 | $42.86 | 89425 |
| 2022-05-02 | 44.24 | $42.71 | 288030 |
| 2022-04-29 | 44.57 | $43.10 | 60300 |
| 2022-04-28 | 44.88 | $44.53 | 63300 |
| 2022-04-27 | 44.94 | $44.13 | 211200 |
| 2022-04-26 | 45.09 | $44.08 | 79043 |
| 2022-04-25 | 45.27 | $44.57 | 48100 |
| 2022-04-22 | 45.37 | $44.62 | 76244 |
| 2022-04-21 | 45.48 | $45.60 | 72337 |
| 2022-04-20 | 45.40 | $45.83 | 66835 |
| 2022-04-19 | 45.25 | $45.27 | 76522 |
| 2022-04-18 | 45.20 | $44.73 | 107423 |
| 2022-04-14 | 45.24 | $45.01 | 47500 |
| 2022-04-13 | 45.23 | $45.06 | 122700 |
| 2022-04-12 | 45.21 | $45.02 | 84500 |
| 2022-04-11 | 45.19 | $45.07 | 82500 |
| 2022-04-08 | 45.15 | $45.35 | 99410 |
| 2022-04-07 | 45.05 | $45.29 | 194500 |
| 2022-04-06 | 44.93 | $45.16 | 111729 |
| 2022-04-05 | 44.82 | $44.49 | 151942 |
| 2022-04-04 | 44.84 | $44.40 | 59603 |
| 2022-04-01 | 44.87 | $44.72 | 101548 |
| 2022-03-31 | 44.83 | $44.80 | 81100 |
| 2022-03-30 | 44.77 | $45.41 | 160800 |
| 2022-03-29 | 44.57 | $46.30 | 251034 |
| 2022-03-28 | 44.15 | $45.15 | 45101 |
| 2022-03-25 | 43.89 | $44.97 | 117802 |
| 2022-03-24 | 43.64 | $45.06 | 75801 |
| 2022-03-23 | 43.32 | $44.17 | 138326 |
| 2022-03-22 | 43.14 | $45.15 | 69000 |
| 2022-03-21 | 42.72 | $44.47 | 36600 |
| 2022-03-18 | 42.38 | $44.80 | 45923 |
| 2022-03-17 | 41.92 | $43.87 | 57027 |
| 2022-03-16 | 41.58 | $43.12 | 192600 |
| 2022-03-15 | 41.36 | $41.39 | 61800 |
| 2022-03-14 | 41.46 | $40.15 | 76629 |
| 2022-03-11 | 41.85 | $41.09 | 27623 |
| 2022-03-10 | 42.11 | $42.00 | 48532 |
| 2022-03-09 | 42.23 | $42.41 | 485400 |
| 2022-03-08 | 42.28 | $40.83 | 268421 |
| 2022-03-07 | 42.68 | $40.47 | 722748 |
| 2022-03-04 | 43.22 | $42.66 | 164900 |
| 2022-03-03 | 43.39 | $43.53 | 50426 |
| 2022-03-02 | 43.40 | $44.33 | 320100 |
| 2022-03-01 | 43.25 | $43.35 | 70600 |
| 2022-02-28 | 43.29 | $43.68 | 177215 |
| 2022-02-25 | 43.26 | $43.98 | 81707 |
| 2022-02-24 | 43.18 | $42.72 | 132200 |
| 2022-02-23 | 43.34 | $42.82 | 43700 |
| 2022-02-22 | 43.52 | $43.27 | 71229 |
| 2022-02-18 | 43.63 | $43.41 | 38627 |
| 2022-02-17 | 43.73 | $43.34 | 58700 |
| 2022-02-16 | 43.87 | $43.57 | 59900 |
| 2022-02-15 | 43.99 | $43.59 | 43900 |
| 2022-02-14 | 44.12 | $43.48 | 62746 |
| 2022-02-11 | 44.29 | $43.75 | 60035 |
| 2022-02-10 | 44.44 | $44.01 | 175434 |
| 2022-02-09 | 44.56 | $44.84 | 221700 |
| 2022-02-08 | 44.53 | $44.58 | 122436 |
| 2022-02-07 | 44.54 | $44.39 | 249425 |
| 2022-02-04 | 44.60 | $44.51 | 210729 |
| 2022-02-03 | 44.65 | $44.91 | 149548 |
| 2022-02-02 | 44.62 | $45.09 | 120922 |
| 2022-02-01 | 44.55 | $44.58 | 337400 |
| 2022-01-31 | 44.58 | $44.81 | 57400 |
| 2022-01-28 | 44.56 | $44.48 | 187124 |
| 2022-01-27 | 44.62 | $43.70 | 105900 |
| 2022-01-26 | 44.84 | $43.63 | 134505 |
| 2022-01-25 | 45.13 | $44.21 | 397600 |
| 2022-01-24 | 45.33 | $44.47 | 203700 |
| 2022-01-21 | 45.51 | $44.62 | 234949 |
| 2022-01-20 | 45.69 | $44.70 | 140800 |
| 2022-01-19 | 45.89 | $45.04 | 73441 |
| 2022-01-18 | 46.04 | $45.21 | 166837 |
| 2022-01-14 | 46.17 | $45.63 | 119700 |
| 2022-01-13 | 46.24 | $45.86 | 96127 |
| 2022-01-12 | 46.27 | $46.00 | 177600 |
| 2022-01-11 | 46.27 | $45.92 | 85129 |
| 2022-01-10 | 46.28 | $45.92 | 549009 |
| 2022-01-07 | 46.29 | $46.18 | 340000 |
| 2022-01-06 | 46.24 | $46.22 | 111600 |
| 2022-01-05 | 46.18 | $46.33 | 288807 |
| 2022-01-04 | 46.08 | $46.65 | 181200 |
| 2022-01-03 | 45.89 | $46.49 | 135400 |
| 2021-12-31 | 45.70 | $45.85 | 38000 |
| 2021-12-30 | 45.62 | $45.95 | 72500 |
| 2021-12-29 | 45.50 | $46.11 | 44000 |
| 2021-12-28 | 45.32 | $46.17 | 250735 |
| 2021-12-27 | 45.09 | $46.34 | 49518 |
| 2021-12-23 | 44.80 | $45.58 | 95400 |
| 2021-12-22 | 44.61 | $45.26 | 166436 |
| 2021-12-21 | 44.47 | $44.85 | 86738 |
| 2021-12-20 | 44.38 | $43.04 | 464000 |
| 2021-12-17 | 44.66 | $43.86 | 38303 |
| 2021-12-16 | 44.82 | $43.85 | 121829 |
| 2021-12-15 | 45.00 | $44.68 | 641614 |
| 2021-12-14 | 45.03 | $44.10 | 57400 |
| 2021-12-13 | 45.19 | $44.40 | 65031 |
| 2021-12-10 | 45.31 | $45.57 | 72500 |
| 2021-12-09 | 45.20 | $45.42 | 81230 |
| 2021-12-08 | 45.10 | $46.14 | 84332 |
| 2021-12-07 | 44.83 | $45.84 | 223826 |
| 2021-12-06 | 44.58 | $44.57 | 93534 |
| 2021-12-03 | 44.55 | $43.77 | 76200 |
| 2021-12-02 | 44.69 | $44.58 | 162430 |
| 2021-12-01 | 44.68 | $43.48 | 71024 |
| 2021-11-30 | 44.89 | $43.61 | 26638 |
| 2021-11-29 | 45.11 | $44.82 | 39024 |
| 2021-11-26 | 45.10 | $44.36 | 66300 |
| 2021-11-24 | 45.19 | $45.06 | 26221 |
| 2021-11-23 | 45.14 | $45.08 | 38400 |
| 2021-11-22 | 45.07 | $44.93 | 119400 |
| 2021-11-19 | 45.02 | $44.77 | 35201 |
| 2021-11-18 | 44.99 | $44.78 | 62731 |
| 2021-11-17 | 44.95 | $44.89 | 44405 |
| 2021-11-16 | 44.87 | $44.91 | 21425 |
| 2021-11-15 | 44.78 | $44.84 | 43100 |
| 2021-11-12 | 44.68 | $44.75 | 27100 |
| 2021-11-11 | 44.58 | $44.57 | 30546 |
| 2021-11-10 | 44.50 | $44.74 | 24500 |
| 2021-11-09 | 44.36 | $44.59 | 49300 |
| 2021-11-08 | 44.23 | $44.43 | 93200 |
| 2021-11-05 | 44.11 | $44.59 | 48000 |
| 2021-11-04 | 43.93 | $44.45 | 106649 |
| 2021-11-03 | 43.75 | $44.51 | 35002 |
| 2021-11-02 | 43.53 | $44.44 | 27723 |
| 2021-11-01 | 43.28 | $44.22 | 23945 |
| 2021-10-29 | 43.03 | $43.43 | 19300 |
| 2021-10-28 | 42.91 | $43.41 | 53403 |
| 2021-10-27 | 42.77 | $42.74 | 30313 |
| 2021-10-26 | 42.74 | $43.28 | 34220 |
| 2021-10-25 | 42.60 | $43.44 | 60700 |
| 2021-10-22 | 42.41 | $43.04 | 20734 |
| 2021-10-21 | 42.26 | $43.08 | 24600 |
| 2021-10-20 | 42.08 | $43.08 | 28200 |
| 2021-10-19 | 41.87 | $42.97 | 50900 |
| 2021-10-18 | 41.66 | $42.68 | 67102 |
| 2021-10-15 | 41.47 | $42.38 | 108300 |
| 2021-10-14 | 41.31 | $42.22 | 28222 |
| 2021-10-13 | 41.17 | $41.39 | 182219 |
| 2021-10-12 | 41.18 | $41.33 | 45900 |
| 2021-10-11 | 41.21 | $41.26 | 21520 |
| 2021-10-08 | 41.26 | $41.50 | 38039 |
| 2021-10-07 | 41.28 | $41.53 | 28908 |
| 2021-10-06 | 41.29 | $41.11 | 121926 |
| 2021-10-05 | 41.40 | $41.18 | 28000 |
| 2021-10-04 | 41.51 | $40.92 | 25200 |
| 2021-10-01 | 41.69 | $41.26 | 120000 |
| 2021-09-30 | 41.84 | $41.18 | 34036 |
| 2021-09-29 | 42.03 | $41.76 | 29400 |
| 2021-09-28 | 42.14 | $41.33 | 71600 |
| 2021-09-27 | 42.35 | $41.87 | 79108 |
| 2021-09-24 | 42.48 | $42.24 | 316500 |
| 2021-09-23 | 42.56 | $42.25 | 83800 |
| 2021-09-22 | 42.65 | $42.39 | 56500 |
| 2021-09-21 | 42.73 | $42.06 | 24935 |
| 2021-09-20 | 42.89 | $42.16 | 22100 |
| 2021-09-17 | 43.05 | $42.43 | 38809 |
| 2021-09-16 | 43.19 | $42.80 | 16600 |
| 2021-09-15 | 43.27 | $42.96 | 40818 |
| 2021-09-14 | 43.32 | $42.80 | 39943 |
| 2021-09-13 | 43.42 | $42.95 | 17800 |
| 2021-09-10 | 43.50 | $42.99 | 25303 |
| 2021-09-09 | 43.59 | $43.22 | 147006 |
| 2021-09-08 | 43.64 | $43.56 | 36400 |
| 2021-09-07 | 43.62 | $43.17 | 35400 |
| 2021-09-03 | 43.69 | $43.73 | 29400 |
| 2021-09-02 | 43.64 | $43.81 | 22736 |
| 2021-09-01 | 43.56 | $43.61 | 89900 |
| 2021-08-31 | 43.52 | $43.44 | 17449 |
| 2021-08-30 | 43.50 | $43.41 | 24900 |
| 2021-08-27 | 43.48 | $43.22 | 95508 |
| 2021-08-26 | 43.50 | $43.08 | 33100 |
| 2021-08-25 | 43.55 | $43.22 | 65500 |
| 2021-08-24 | 43.57 | $43.23 | 191707 |
| 2021-08-23 | 43.60 | $43.53 | 39100 |
| 2021-08-20 | 43.56 | $43.75 | 33800 |
| 2021-08-19 | 43.47 | $43.45 | 66702 |
| 2021-08-18 | 43.42 | $43.17 | 22700 |
| 2021-08-17 | 43.42 | $43.75 | 56016 |
| 2021-08-16 | 43.30 | $43.69 | 142400 |
| 2021-08-13 | 43.16 | $43.40 | 70200 |
| 2021-08-12 | 43.07 | $43.07 | 74600 |
| 2021-08-11 | 43.03 | $43.10 | 10112 |
| 2021-08-10 | 42.97 | $42.94 | 52600 |
| 2021-08-09 | 42.93 | $42.88 | 33200 |
| 2021-08-06 | 42.90 | $42.88 | 20327 |
| 2021-08-05 | 42.86 | $42.80 | 14900 |
| 2021-08-04 | 42.83 | $42.70 | 24010 |
| 2021-08-03 | 42.81 | $43.01 | 53320 |
| 2021-08-02 | 42.72 | $42.70 | 33029 |
| 2021-07-30 | 42.68 | $42.69 | 26000 |
| 2021-07-29 | 42.64 | $42.76 | 140900 |
| 2021-07-28 | 42.57 | $42.66 | 81600 |
| 2021-07-27 | 42.50 | $42.87 | 217107 |
| 2021-07-26 | 42.39 | $42.63 | 34422 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
46.89
2026-07-23
Close Price
$47.15
Vol: 737
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
31.20
Average
39.53
Maximum
50.94
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 46.89 | $47.15 | 737 |
| 2026-07-22 | 47.02 | $47.64 | 2917 |
| 2026-07-21 | 47.03 | $47.77 | 2400 |
| 2026-07-20 | 47.02 | $46.28 | 2300 |
| 2026-07-17 | 47.49 | $46.44 | 1500 |
| 2026-07-16 | 48.03 | $47.02 | 9800 |
| 2026-07-15 | 48.50 | $48.24 | 12145 |
| 2026-07-14 | 48.70 | $48.69 | 6600 |
| 2026-07-13 | 48.81 | $47.98 | 93128 |
| 2026-07-10 | 49.16 | $49.24 | 3200 |
| 2026-07-09 | 49.20 | $49.28 | 2226 |
| 2026-07-08 | 49.23 | $47.96 | 1709 |
| 2026-07-07 | 49.68 | $48.04 | 2504 |
| 2026-07-06 | 50.21 | $49.48 | 2008 |
| 2026-07-02 | 50.38 | $48.63 | 1047 |
| 2026-07-01 | 50.86 | $50.14 | 66123 |
| 2026-06-30 | 50.94 | $51.31 | 3000 |
| 2026-06-29 | 50.67 | $50.40 | 1411 |
| 2026-06-26 | 50.60 | $49.66 | 2400 |
| 2026-06-25 | 50.74 | $50.86 | 2524 |
| 2026-06-24 | 50.52 | $49.72 | 6714 |
| 2026-06-23 | 50.59 | $49.59 | 3300 |
| 2026-06-22 | 50.70 | $51.63 | 4300 |
| 2026-06-18 | 50.17 | $51.05 | 2400 |
| 2026-06-17 | 49.70 | $49.60 | 6800 |
| 2026-06-16 | 49.56 | $49.99 | 1200 |
| 2026-06-15 | 49.25 | $50.70 | 2113 |
| 2026-06-12 | 48.65 | $48.98 | 10124 |
| 2026-06-11 | 48.44 | $48.23 | 5100 |
| 2026-06-10 | 48.41 | $45.98 | 5627 |
| 2026-06-09 | 49.09 | $47.58 | 3127 |
| 2026-06-08 | 49.38 | $47.95 | 4200 |
| 2026-06-05 | 49.61 | $47.14 | 2300 |
| 2026-06-04 | 50.12 | $49.96 | 1900 |
| 2026-06-03 | 49.83 | $50.10 | 6400 |
| 2026-06-02 | 49.40 | $50.43 | 13700 |
| 2026-06-01 | 48.75 | $49.51 | 2400 |
| 2026-05-29 | 48.23 | $49.40 | 6618 |
| 2026-05-28 | 47.62 | $48.71 | 8198 |
| 2026-05-27 | 47.07 | $48.15 | 4600 |
| 2026-05-26 | 46.57 | $48.04 | 1800 |
| 2026-05-22 | 45.99 | $46.74 | 7000 |
| 2026-05-21 | 45.68 | $46.10 | 2604 |
| 2026-05-20 | 45.51 | $45.31 | 4232 |
| 2026-05-19 | 45.55 | $43.98 | 7446 |
| 2026-05-18 | 46.01 | $44.65 | 1100 |
| 2026-05-15 | 46.35 | $45.44 | 3500 |
| 2026-05-14 | 46.51 | $46.48 | 2641 |
| 2026-05-13 | 46.37 | $46.16 | 5300 |
| 2026-05-12 | 46.28 | $46.21 | 2800 |
| 2026-05-11 | 46.15 | $46.86 | 4300 |
| 2026-05-08 | 45.78 | $46.59 | 2300 |
| 2026-05-07 | 45.40 | $45.64 | 8000 |
| 2026-05-06 | 45.23 | $46.37 | 2815 |
| 2026-05-05 | 44.79 | $45.32 | 4100 |
| 2026-05-04 | 44.58 | $44.56 | 4800 |
| 2026-05-01 | 44.57 | $44.61 | 1500 |
| 2026-04-30 | 44.53 | $44.77 | 12026 |
| 2026-04-29 | 44.44 | $44.40 | 1800 |
| 2026-04-28 | 44.44 | $44.56 | 3500 |
| 2026-04-27 | 44.40 | $44.27 | 9635 |
| 2026-04-24 | 44.43 | $44.36 | 1412 |
| 2026-04-23 | 44.45 | $44.63 | 701 |
| 2026-04-22 | 44.38 | $43.96 | 1900 |
| 2026-04-21 | 44.51 | $44.17 | 4100 |
| 2026-04-20 | 44.60 | $44.66 | 3300 |
| 2026-04-17 | 44.55 | $44.82 | 1849 |
| 2026-04-16 | 44.44 | $44.56 | 2223 |
| 2026-04-15 | 44.39 | $44.40 | 1800 |
| 2026-04-14 | 44.38 | $44.56 | 2800 |
| 2026-04-13 | 44.32 | $44.49 | 23128 |
| 2026-04-10 | 44.26 | $44.51 | 1579 |
| 2026-04-09 | 44.19 | $44.94 | 2500 |
| 2026-04-08 | 43.97 | $44.76 | 3200 |
| 2026-04-07 | 43.76 | $44.26 | 5439 |
| 2026-04-06 | 43.67 | $44.39 | 4600 |
| 2026-04-02 | 43.53 | $44.36 | 4002 |
| 2026-04-01 | 43.37 | $44.03 | 8300 |
| 2026-03-31 | 43.29 | $43.88 | 1430 |
| 2026-03-30 | 43.24 | $43.72 | 3725 |
| 2026-03-27 | 43.25 | $43.33 | 4200 |
| 2026-03-26 | 43.40 | $43.59 | 900 |
| 2026-03-25 | 43.51 | $43.55 | 3343 |
| 2026-03-24 | 43.66 | $43.48 | 5500 |
| 2026-03-23 | 43.88 | $43.50 | 4300 |
| 2026-03-20 | 44.15 | $43.39 | 7600 |
| 2026-03-19 | 44.52 | $43.99 | 3909 |
| 2026-03-18 | 44.79 | $44.21 | 3546 |
| 2026-03-17 | 45.05 | $44.98 | 1300 |
| 2026-03-16 | 45.13 | $45.07 | 4300 |
| 2026-03-13 | 45.20 | $44.83 | 4500 |
| 2026-03-12 | 45.36 | $44.70 | 3039 |
| 2026-03-11 | 45.59 | $44.77 | 10230 |
| 2026-03-10 | 45.86 | $45.08 | 4313 |
| 2026-03-09 | 46.08 | $45.46 | 5544 |
| 2026-03-06 | 46.22 | $45.62 | 1825 |
| 2026-03-05 | 46.33 | $45.71 | 13704 |
| 2026-03-04 | 46.44 | $46.28 | 47914 |
| 2026-03-03 | 46.37 | $46.19 | 22700 |
| 2026-03-02 | 46.32 | $46.47 | 9000 |
| 2026-02-27 | 46.15 | $46.43 | 545 |
| 2026-02-26 | 45.95 | $46.06 | 2900 |
| 2026-02-25 | 45.81 | $45.73 | 2200 |
| 2026-02-24 | 45.74 | $45.79 | 12100 |
| 2026-02-23 | 45.63 | $45.66 | 9105 |
| 2026-02-20 | 45.53 | $45.47 | 1346 |
| 2026-02-19 | 45.45 | $45.36 | 8234 |
| 2026-02-18 | 45.39 | $45.32 | 2800 |
| 2026-02-17 | 45.32 | $45.41 | 6700 |
| 2026-02-13 | 45.20 | $45.41 | 2944 |
| 2026-02-12 | 45.05 | $45.07 | 10100 |
| 2026-02-11 | 44.96 | $45.19 | 6200 |
| 2026-02-10 | 44.81 | $45.02 | 4940 |
| 2026-02-09 | 44.68 | $44.66 | 3800 |
| 2026-02-06 | 44.63 | $44.89 | 9000 |
| 2026-02-05 | 44.49 | $44.77 | 3700 |
| 2026-02-04 | 44.35 | $44.65 | 9500 |
| 2026-02-03 | 44.22 | $44.34 | 5037 |
| 2026-02-02 | 44.15 | $44.08 | 1400 |
| 2026-01-30 | 44.14 | $43.49 | 7323 |
| 2026-01-29 | 44.32 | $44.52 | 4722 |
| 2026-01-28 | 44.21 | $44.42 | 9914 |
| 2026-01-27 | 44.10 | $44.06 | 9921 |
| 2026-01-26 | 44.08 | $43.87 | 4646 |
| 2026-01-23 | 44.12 | $43.85 | 2300 |
| 2026-01-22 | 44.16 | $44.30 | 6019 |
| 2026-01-21 | 44.07 | $44.13 | 2744 |
| 2026-01-20 | 44.00 | $43.06 | 27700 |
| 2026-01-16 | 44.26 | $44.12 | 7000 |
| 2026-01-15 | 44.23 | $44.31 | 4146 |
| 2026-01-14 | 44.13 | $43.98 | 5800 |
| 2026-01-13 | 44.10 | $44.23 | 54407 |
| 2026-01-12 | 43.99 | $44.17 | 21538 |
| 2026-01-09 | 43.86 | $44.20 | 9122 |
| 2026-01-08 | 43.70 | $43.60 | 13200 |
| 2026-01-07 | 43.68 | $43.79 | 7732 |
| 2026-01-06 | 43.60 | $44.49 | 6100 |
| 2026-01-05 | 43.28 | $43.47 | 12906 |
| 2026-01-02 | 43.20 | $42.79 | 6700 |
| 2025-12-31 | 43.33 | $42.92 | 9113 |
| 2025-12-30 | 43.44 | $43.23 | 20849 |
| 2025-12-29 | 43.47 | $43.52 | 3546 |
| 2025-12-26 | 43.41 | $43.47 | 4234 |
| 2025-12-24 | 43.36 | $43.50 | 1249 |
| 2025-12-23 | 43.28 | $43.30 | 5335 |
| 2025-12-22 | 43.25 | $43.32 | 4600 |
| 2025-12-19 | 43.20 | $43.07 | 3137 |
| 2025-12-18 | 43.22 | $43.29 | 4446 |
| 2025-12-17 | 43.17 | $43.41 | 3748 |
| 2025-12-16 | 43.07 | $43.11 | 6307 |
| 2025-12-15 | 43.05 | $43.51 | 72607 |
| 2025-12-12 | 42.89 | $43.25 | 5600 |
| 2025-12-11 | 42.78 | $42.99 | 22644 |
| 2025-12-10 | 42.73 | $42.62 | 16500 |
| 2025-12-09 | 42.79 | $42.50 | 19400 |
| 2025-12-08 | 42.90 | $42.68 | 5000 |
| 2025-12-05 | 42.98 | $43.08 | 9600 |
| 2025-12-04 | 42.95 | $43.21 | 3700 |
| 2025-12-03 | 42.87 | $43.33 | 10200 |
| 2025-12-02 | 42.73 | $43.39 | 5810 |
| 2025-12-01 | 42.55 | $43.68 | 10305 |
| 2025-11-28 | 42.24 | $43.75 | 1936 |
| 2025-11-26 | 41.85 | $43.37 | 4240 |
| 2025-11-25 | 41.50 | $42.61 | 5733 |
| 2025-11-24 | 41.33 | $42.01 | 5942 |
| 2025-11-21 | 41.32 | $41.13 | 11800 |
| 2025-11-20 | 41.60 | $40.38 | 7123 |
| 2025-11-19 | 42.20 | $41.83 | 9616 |
| 2025-11-18 | 42.47 | $41.50 | 7425 |
| 2025-11-17 | 42.92 | $41.77 | 16217 |
| 2025-11-14 | 43.38 | $42.72 | 9126 |
| 2025-11-13 | 43.64 | $42.79 | 6829 |
| 2025-11-12 | 43.94 | $44.05 | 10700 |
| 2025-11-11 | 43.91 | $43.78 | 5848 |
| 2025-11-10 | 43.95 | $44.20 | 5228 |
| 2025-11-07 | 43.87 | $43.41 | 4239 |
| 2025-11-06 | 44.01 | $43.25 | 8100 |
| 2025-11-05 | 44.23 | $43.92 | 12937 |
| 2025-11-04 | 44.29 | $43.16 | 7600 |
| 2025-11-03 | 44.58 | $44.52 | 12800 |
| 2025-10-31 | 44.51 | $44.47 | 5800 |
| 2025-10-30 | 44.43 | $44.19 | 15600 |
| 2025-10-29 | 44.40 | $44.68 | 5400 |
| 2025-10-28 | 44.21 | $44.43 | 4400 |
| 2025-10-27 | 44.05 | $44.76 | 2200 |
| 2025-10-24 | 43.74 | $44.30 | 4700 |
| 2025-10-23 | 43.50 | $43.82 | 5200 |
| 2025-10-22 | 43.35 | $43.08 | 7222 |
| 2025-10-21 | 43.41 | $43.71 | 4600 |
| 2025-10-20 | 43.26 | $43.53 | 6300 |
| 2025-10-17 | 43.14 | $42.94 | 6900 |
| 2025-10-16 | 43.18 | $42.96 | 11300 |
| 2025-10-15 | 43.21 | $43.36 | 18100 |
| 2025-10-14 | 43.12 | $42.81 | 16800 |
| 2025-10-13 | 43.17 | $42.81 | 12247 |
| 2025-10-10 | 43.23 | $41.50 | 5700 |
| 2025-10-09 | 43.71 | $43.59 | 5833 |
| 2025-10-08 | 43.63 | $43.83 | 4023 |
| 2025-10-07 | 43.43 | $43.05 | 6024 |
| 2025-10-06 | 43.43 | $43.73 | 20000 |
| 2025-10-03 | 43.21 | $43.26 | 8200 |
| 2025-10-02 | 43.07 | $43.36 | 10500 |
| 2025-10-01 | 42.86 | $43.01 | 9800 |
| 2025-09-30 | 42.71 | $42.46 | 24023 |
| 2025-09-29 | 42.69 | $42.41 | 4400 |
| 2025-09-26 | 42.66 | $42.31 | 7644 |
| 2025-09-25 | 42.66 | $41.93 | 8503 |
| 2025-09-24 | 42.76 | $42.42 | 7307 |
| 2025-09-23 | 42.72 | $42.74 | 10000 |
| 2025-09-22 | 42.55 | $42.96 | 5534 |
| 2025-09-19 | 42.27 | $42.67 | 6439 |
| 2025-09-18 | 42.01 | $42.69 | 10912 |
| 2025-09-17 | 41.67 | $41.81 | 13700 |
| 2025-09-16 | 41.53 | $41.76 | 5000 |
| 2025-09-15 | 41.36 | $41.80 | 3233 |
| 2025-09-12 | 41.14 | $41.47 | 7834 |
| 2025-09-11 | 40.97 | $41.61 | 13617 |
| 2025-09-10 | 40.71 | $40.96 | 25100 |
| 2025-09-09 | 40.59 | $40.67 | 7200 |
| 2025-09-08 | 40.54 | $40.69 | 6125 |
| 2025-09-05 | 40.46 | $40.56 | 7600 |
| 2025-09-04 | 40.41 | $40.44 | 22400 |
| 2025-09-03 | 40.38 | $40.02 | 8309 |
| 2025-09-02 | 40.47 | $40.09 | 18900 |
| 2025-08-29 | 40.56 | $40.48 | 10529 |
| 2025-08-28 | 40.53 | $41.09 | 9012 |
| 2025-08-27 | 40.30 | $40.81 | 14900 |
| 2025-08-26 | 40.11 | $40.57 | 20633 |
| 2025-08-25 | 39.95 | $40.36 | 20900 |
| 2025-08-22 | 39.81 | $40.45 | 10300 |
| 2025-08-21 | 39.62 | $39.19 | 25519 |
| 2025-08-20 | 39.78 | $39.41 | 23700 |
| 2025-08-19 | 39.90 | $39.68 | 25104 |
| 2025-08-18 | 39.96 | $40.14 | 30438 |
| 2025-08-15 | 39.88 | $39.84 | 8300 |
| 2025-08-14 | 39.88 | $40.27 | 15800 |
| 2025-08-13 | 39.74 | $40.51 | 22529 |
| 2025-08-12 | 39.49 | $40.19 | 11700 |
| 2025-08-11 | 39.29 | $39.07 | 13517 |
| 2025-08-08 | 39.39 | $39.17 | 142604 |
| 2025-08-07 | 39.48 | $38.98 | 28206 |
| 2025-08-06 | 39.65 | $39.01 | 17100 |
| 2025-08-05 | 39.84 | $39.23 | 16400 |
| 2025-08-04 | 39.99 | $39.51 | 4200 |
| 2025-08-01 | 40.08 | $38.95 | 21600 |
| 2025-07-31 | 40.36 | $39.71 | 64000 |
| 2025-07-30 | 40.45 | $40.23 | 19400 |
| 2025-07-29 | 40.38 | $40.06 | 46800 |
| 2025-07-28 | 40.34 | $40.35 | 51712 |
| 2025-07-25 | 40.18 | $40.07 | 11500 |
| 2025-07-24 | 40.06 | $39.74 | 28600 |
| 2025-07-23 | 40.01 | $39.89 | 14302 |
| 2025-07-22 | 39.87 | $39.47 | 38400 |
| 2025-07-21 | 39.83 | $39.44 | 19200 |
| 2025-07-18 | 39.78 | $39.61 | 13600 |
| 2025-07-17 | 39.64 | $39.40 | 25300 |
| 2025-07-16 | 39.52 | $38.90 | 31027 |
| 2025-07-15 | 39.51 | $38.85 | 17947 |
| 2025-07-14 | 39.50 | $39.11 | 24606 |
| 2025-07-11 | 39.39 | $39.12 | 13200 |
| 2025-07-10 | 39.23 | $39.40 | 10741 |
| 2025-07-09 | 38.93 | $38.87 | 12400 |
| 2025-07-08 | 38.71 | $38.65 | 9346 |
| 2025-07-07 | 38.50 | $38.25 | 33904 |
| 2025-07-03 | 38.35 | $38.74 | 26800 |
| 2025-07-02 | 37.99 | $38.37 | 9339 |
| 2025-07-01 | 37.65 | $37.71 | 14700 |
| 2025-06-30 | 37.44 | $37.66 | 12600 |
| 2025-06-27 | 37.17 | $37.52 | 12301 |
| 2025-06-26 | 36.89 | $37.40 | 8145 |
| 2025-06-25 | 36.56 | $36.80 | 20900 |
| 2025-06-24 | 36.34 | $36.79 | 19818 |
| 2025-06-23 | 36.07 | $35.98 | 25044 |
| 2025-06-20 | 35.98 | $35.71 | 15800 |
| 2025-06-18 | 35.96 | $35.74 | 19112 |
| 2025-06-17 | 35.91 | $35.61 | 34145 |
| 2025-06-16 | 35.88 | $35.94 | 8522 |
| 2025-06-13 | 35.73 | $35.08 | 9000 |
| 2025-06-12 | 35.81 | $35.79 | 11834 |
| 2025-06-11 | 35.67 | $35.79 | 12500 |
| 2025-06-10 | 35.49 | $35.94 | 34300 |
| 2025-06-09 | 35.22 | $35.64 | 6517 |
| 2025-06-06 | 34.97 | $35.27 | 11031 |
| 2025-06-05 | 34.79 | $34.76 | 19800 |
| 2025-06-04 | 34.71 | $35.07 | 63400 |
| 2025-06-03 | 34.52 | $34.98 | 420934 |
| 2025-06-02 | 34.31 | $34.30 | 10900 |
| 2025-05-30 | 34.27 | $34.33 | 11333 |
| 2025-05-29 | 34.20 | $34.11 | 13617 |
| 2025-05-28 | 34.19 | $33.94 | 28542 |
| 2025-05-27 | 34.22 | $34.21 | 8400 |
| 2025-05-23 | 34.18 | $33.86 | 12100 |
| 2025-05-22 | 34.23 | $33.82 | 31327 |
| 2025-05-21 | 34.30 | $34.02 | 13641 |
| 2025-05-20 | 34.32 | $34.47 | 20100 |
| 2025-05-19 | 34.20 | $34.50 | 11100 |
| 2025-05-16 | 34.05 | $34.34 | 24710 |
| 2025-05-15 | 33.90 | $34.00 | 19700 |
| 2025-05-14 | 33.83 | $33.35 | 11113 |
| 2025-05-13 | 33.95 | $33.59 | 17535 |
| 2025-05-12 | 34.01 | $33.85 | 4700 |
| 2025-05-09 | 34.01 | $33.83 | 7100 |
| 2025-05-08 | 34.00 | $33.88 | 2925 |
| 2025-05-07 | 33.98 | $34.01 | 6500 |
| 2025-05-06 | 33.91 | $33.81 | 3100 |
| 2025-05-05 | 33.88 | $33.87 | 14739 |
| 2025-05-02 | 33.83 | $34.00 | 9639 |
| 2025-05-01 | 33.73 | $33.74 | 8140 |
| 2025-04-30 | 33.68 | $34.01 | 4806 |
| 2025-04-29 | 33.54 | $33.77 | 10300 |
| 2025-04-28 | 33.45 | $33.55 | 7915 |
| 2025-04-25 | 33.40 | $33.42 | 17100 |
| 2025-04-24 | 33.39 | $33.56 | 4249 |
| 2025-04-23 | 33.33 | $33.62 | 17326 |
| 2025-04-22 | 33.25 | $33.66 | 8202 |
| 2025-04-21 | 33.13 | $33.02 | 31547 |
| 2025-04-17 | 33.21 | $33.58 | 7835 |
| 2025-04-16 | 33.12 | $33.32 | 13300 |
| 2025-04-15 | 33.11 | $33.63 | 7809 |
| 2025-04-14 | 33.00 | $33.77 | 18117 |
| 2025-04-11 | 32.83 | $33.33 | 13341 |
| 2025-04-10 | 32.77 | $32.82 | 8400 |
| 2025-04-09 | 32.87 | $33.10 | 31000 |
| 2025-04-08 | 32.92 | $31.72 | 17715 |
| 2025-04-07 | 33.42 | $32.04 | 30127 |
| 2025-04-04 | 33.94 | $32.65 | 10533 |
| 2025-04-03 | 34.39 | $34.56 | 8200 |
| 2025-04-02 | 34.34 | $34.86 | 13802 |
| 2025-04-01 | 34.18 | $34.79 | 14243 |
| 2025-03-31 | 34.02 | $34.81 | 5544 |
| 2025-03-28 | 33.82 | $34.37 | 10800 |
| 2025-03-27 | 33.73 | $34.55 | 14632 |
| 2025-03-26 | 33.57 | $34.37 | 19400 |
| 2025-03-25 | 33.44 | $34.04 | 17048 |
| 2025-03-24 | 33.40 | $34.16 | 12605 |
| 2025-03-21 | 33.33 | $33.91 | 14745 |
| 2025-03-20 | 33.35 | $34.15 | 16209 |
| 2025-03-19 | 33.30 | $34.22 | 8926 |
| 2025-03-18 | 33.25 | $34.10 | 8600 |
| 2025-03-17 | 33.24 | $34.22 | 15700 |
| 2025-03-14 | 33.21 | $33.88 | 28200 |
| 2025-03-13 | 33.31 | $33.52 | 32100 |
| 2025-03-12 | 33.57 | $33.50 | 11634 |
| 2025-03-11 | 33.91 | $33.87 | 25900 |
| 2025-03-10 | 34.23 | $34.48 | 35837 |
| 2025-03-07 | 34.45 | $34.57 | 145100 |
| 2025-03-06 | 34.71 | $34.24 | 17243 |
| 2025-03-05 | 35.15 | $34.44 | 21400 |
| 2025-03-04 | 35.65 | $34.34 | 40721 |
| 2025-03-03 | 36.30 | $34.96 | 21800 |
| 2025-02-28 | 36.91 | $36.21 | 17000 |
| 2025-02-27 | 37.27 | $35.87 | 30200 |
| 2025-02-26 | 37.82 | $37.24 | 23300 |
| 2025-02-25 | 38.05 | $36.62 | 11800 |
| 2025-02-24 | 38.54 | $37.25 | 54400 |
| 2025-02-21 | 38.94 | $37.90 | 16116 |
| 2025-02-20 | 39.21 | $39.24 | 24226 |
| 2025-02-19 | 39.11 | $39.68 | 13100 |
| 2025-02-18 | 38.84 | $39.69 | 21600 |
| 2025-02-14 | 38.51 | $38.93 | 12027 |
| 2025-02-13 | 38.34 | $38.60 | 17200 |
| 2025-02-12 | 38.25 | $38.10 | 11800 |
| 2025-02-11 | 38.28 | $38.16 | 13800 |
| 2025-02-10 | 38.31 | $38.59 | 18700 |
| 2025-02-07 | 38.20 | $38.09 | 17400 |
| 2025-02-06 | 38.22 | $38.34 | 14100 |
| 2025-02-05 | 38.18 | $38.16 | 9800 |
| 2025-02-04 | 38.18 | $37.89 | 18300 |
| 2025-02-03 | 38.26 | $37.49 | 22300 |
| 2025-01-31 | 38.49 | $38.10 | 10907 |
| 2025-01-30 | 38.57 | $38.46 | 85900 |
| 2025-01-29 | 38.55 | $37.87 | 19706 |
| 2025-01-28 | 38.71 | $37.99 | 179805 |
| 2025-01-27 | 38.86 | $37.71 | 19200 |
| 2025-01-24 | 39.13 | $39.43 | 24002 |
| 2025-01-23 | 38.90 | $39.69 | 11008 |
| 2025-01-22 | 38.54 | $39.58 | 12900 |
| 2025-01-21 | 38.13 | $39.19 | 23100 |
| 2025-01-17 | 37.75 | $38.59 | 18511 |
| 2025-01-16 | 37.47 | $38.06 | 30500 |
| 2025-01-15 | 37.31 | $37.93 | 22400 |
| 2025-01-14 | 37.16 | $37.27 | 25321 |
| 2025-01-13 | 37.18 | $36.97 | 24840 |
| 2025-01-10 | 37.32 | $37.12 | 32606 |
| 2025-01-08 | 37.43 | $37.62 | 29544 |
| 2025-01-07 | 37.42 | $37.92 | 43244 |
| 2025-01-06 | 37.32 | $38.37 | 21200 |
| 2025-01-03 | 37.06 | $37.83 | 18336 |
| 2025-01-02 | 36.92 | $36.99 | 33300 |
| 2024-12-31 | 37.03 | $37.17 | 34700 |
| 2024-12-30 | 37.11 | $37.07 | 24116 |
| 2024-12-27 | 37.25 | $37.37 | 25942 |
| 2024-12-26 | 37.33 | $37.74 | 15300 |
| 2024-12-24 | 37.33 | $37.72 | 12500 |
| 2024-12-23 | 37.33 | $37.46 | 31548 |
| 2024-12-20 | 37.43 | $37.45 | 115637 |
| 2024-12-19 | 37.56 | $37.07 | 26300 |
| 2024-12-18 | 37.85 | $37.12 | 17112 |
| 2024-12-17 | 38.20 | $37.89 | 32600 |
| 2024-12-16 | 38.38 | $38.05 | 29200 |
| 2024-12-13 | 38.56 | $38.26 | 21014 |
| 2024-12-12 | 38.71 | $38.33 | 25700 |
| 2024-12-11 | 38.87 | $38.35 | 18314 |
| 2024-12-10 | 39.06 | $38.59 | 19400 |
| 2024-12-09 | 39.22 | $38.60 | 22037 |
| 2024-12-06 | 39.40 | $38.94 | 20131 |
| 2024-12-05 | 39.52 | $39.13 | 30000 |
| 2024-12-04 | 39.60 | $39.16 | 18600 |
| 2024-12-03 | 39.68 | $39.28 | 14900 |
| 2024-12-02 | 39.73 | $39.50 | 32743 |
| 2024-11-29 | 39.72 | $39.88 | 9600 |
| 2024-11-27 | 39.58 | $39.82 | 20600 |
| 2024-11-26 | 39.43 | $39.71 | 24400 |
| 2024-11-25 | 39.27 | $39.50 | 18300 |
| 2024-11-22 | 39.13 | $39.40 | 19304 |
| 2024-11-21 | 38.99 | $39.25 | 17828 |
| 2024-11-20 | 38.87 | $38.84 | 29821 |
| 2024-11-19 | 38.85 | $38.77 | 20300 |
| 2024-11-18 | 38.84 | $38.83 | 32400 |
| 2024-11-15 | 38.80 | $38.67 | 23220 |
| 2024-11-14 | 38.81 | $38.71 | 48300 |
| 2024-11-13 | 38.80 | $39.03 | 42100 |
| 2024-11-12 | 38.68 | $39.00 | 23800 |
| 2024-11-11 | 38.55 | $39.07 | 12441 |
| 2024-11-08 | 38.36 | $38.96 | 71411 |
| 2024-11-07 | 38.16 | $38.62 | 238336 |
| 2024-11-06 | 38.03 | $38.68 | 21337 |
| 2024-11-05 | 37.86 | $37.99 | 20637 |
| 2024-11-04 | 37.86 | $37.67 | 17500 |
| 2024-11-01 | 37.97 | $37.72 | 10100 |
| 2024-10-31 | 38.09 | $37.81 | 52743 |
| 2024-10-30 | 38.21 | $38.02 | 17942 |
| 2024-10-29 | 38.29 | $37.98 | 45445 |
| 2024-10-28 | 38.40 | $38.14 | 123400 |
| 2024-10-25 | 38.49 | $37.99 | 18731 |
| 2024-10-24 | 38.63 | $38.44 | 16400 |
| 2024-10-23 | 38.66 | $38.55 | 15205 |
| 2024-10-22 | 38.66 | $38.56 | 25713 |
| 2024-10-21 | 38.66 | $38.59 | 18547 |
| 2024-10-18 | 38.64 | $38.87 | 19601 |
| 2024-10-17 | 38.52 | $38.78 | 18228 |
| 2024-10-16 | 38.40 | $38.83 | 34100 |
| 2024-10-15 | 38.23 | $38.59 | 24000 |
| 2024-10-14 | 38.10 | $38.52 | 23634 |
| 2024-10-11 | 37.97 | $38.21 | 25636 |
| 2024-10-10 | 37.90 | $37.86 | 22100 |
| 2024-10-09 | 37.93 | $38.02 | 52120 |
| 2024-10-08 | 37.92 | $37.82 | 27930 |
| 2024-10-07 | 37.96 | $37.59 | 14228 |
| 2024-10-04 | 38.09 | $38.05 | 28400 |
| 2024-10-03 | 38.10 | $37.89 | 51100 |
| 2024-10-02 | 38.15 | $38.11 | 48100 |
| 2024-10-01 | 38.15 | $38.15 | 24709 |
| 2024-09-30 | 38.13 | $38.16 | 33400 |
| 2024-09-27 | 38.09 | $38.05 | 10128 |
| 2024-09-26 | 38.09 | $37.91 | 19918 |
| 2024-09-25 | 38.12 | $37.94 | 42200 |
| 2024-09-24 | 38.14 | $38.03 | 19218 |
| 2024-09-23 | 38.14 | $38.15 | 7500 |
| 2024-09-20 | 38.10 | $37.94 | 17200 |
| 2024-09-19 | 38.11 | $37.94 | 16030 |
| 2024-09-18 | 38.11 | $37.84 | 18918 |
| 2024-09-17 | 38.14 | $38.10 | 31409 |
| 2024-09-16 | 38.09 | $38.22 | 33000 |
| 2024-09-13 | 37.99 | $37.95 | 29600 |
| 2024-09-12 | 37.94 | $37.72 | 14115 |
| 2024-09-11 | 37.94 | $37.58 | 35040 |
| 2024-09-10 | 37.99 | $37.79 | 19700 |
| 2024-09-09 | 37.97 | $37.78 | 18908 |
| 2024-09-06 | 37.94 | $37.40 | 38700 |
| 2024-09-05 | 38.02 | $37.70 | 34803 |
| 2024-09-04 | 38.01 | $38.01 | 23948 |
| 2024-09-03 | 37.89 | $37.87 | 44600 |
| 2024-08-30 | 37.78 | $37.91 | 32000 |
| 2024-08-29 | 37.63 | $37.61 | 15700 |
| 2024-08-28 | 37.53 | $37.54 | 35700 |
| 2024-08-27 | 37.41 | $37.47 | 31600 |
| 2024-08-26 | 37.29 | $37.39 | 37000 |
| 2024-08-23 | 37.16 | $37.28 | 29000 |
| 2024-08-22 | 37.03 | $37.11 | 15706 |
| 2024-08-21 | 36.92 | $37.09 | 14900 |
| 2024-08-20 | 36.78 | $36.88 | 15400 |
| 2024-08-19 | 36.67 | $36.87 | 31600 |
| 2024-08-16 | 36.53 | $36.70 | 41300 |
| 2024-08-15 | 36.41 | $36.56 | 36100 |
| 2024-08-14 | 36.31 | $36.41 | 15600 |
| 2024-08-13 | 36.22 | $36.21 | 51700 |
| 2024-08-12 | 36.18 | $36.03 | 14200 |
| 2024-08-09 | 36.18 | $36.18 | 39200 |
| 2024-08-08 | 36.12 | $36.16 | 43500 |
| 2024-08-07 | 36.06 | $35.80 | 47528 |
| 2024-08-06 | 36.09 | $35.79 | 49300 |
| 2024-08-05 | 36.13 | $35.55 | 44300 |
| 2024-08-02 | 36.25 | $36.32 | 33600 |
| 2024-08-01 | 36.14 | $36.28 | 20736 |
| 2024-07-31 | 36.01 | $36.04 | 54600 |
| 2024-07-30 | 35.93 | $36.12 | 39000 |
| 2024-07-29 | 35.80 | $35.94 | 66308 |
| 2024-07-26 | 35.69 | $35.80 | 16200 |
| 2024-07-25 | 35.60 | $35.41 | 22400 |
| 2024-07-24 | 35.61 | $35.39 | 47011 |
| 2024-07-23 | 35.63 | $35.50 | 45200 |
| 2024-07-22 | 35.60 | $35.68 | 10300 |
| 2024-07-19 | 35.51 | $35.47 | 27003 |
| 2024-07-18 | 35.46 | $35.72 | 29212 |
| 2024-07-17 | 35.32 | $35.91 | 25700 |
| 2024-07-16 | 35.09 | $35.58 | 27600 |
| 2024-07-15 | 34.90 | $35.20 | 94900 |
| 2024-07-12 | 34.79 | $35.24 | 72201 |
| 2024-07-11 | 34.65 | $35.07 | 130700 |
| 2024-07-10 | 34.53 | $34.74 | 36330 |
| 2024-07-09 | 34.49 | $34.47 | 38400 |
| 2024-07-08 | 34.53 | $34.50 | 18043 |
| 2024-07-05 | 34.57 | $34.59 | 19600 |
| 2024-07-03 | 34.59 | $34.43 | 41738 |
| 2024-07-02 | 34.67 | $34.49 | 18900 |
| 2024-07-01 | 34.74 | $34.35 | 27123 |
| 2024-06-28 | 34.88 | $34.56 | 22125 |
| 2024-06-27 | 34.98 | $34.67 | 23300 |
| 2024-06-26 | 35.07 | $34.91 | 36132 |
| 2024-06-25 | 35.10 | $35.05 | 55600 |
| 2024-06-24 | 35.09 | $35.37 | 23700 |
| 2024-06-21 | 34.97 | $35.12 | 16947 |
| 2024-06-20 | 34.90 | $35.08 | 42817 |
| 2024-06-18 | 34.83 | $34.98 | 24610 |
| 2024-06-17 | 34.78 | $34.87 | 50000 |
| 2024-06-14 | 34.75 | $34.63 | 21900 |
| 2024-06-13 | 34.78 | $34.70 | 49833 |
| 2024-06-12 | 34.81 | $34.72 | 31300 |
| 2024-06-11 | 34.83 | $34.77 | 12500 |
| 2024-06-10 | 34.83 | $34.82 | 14500 |
| 2024-06-07 | 34.82 | $34.86 | 14900 |
| 2024-06-06 | 34.80 | $34.87 | 27800 |
| 2024-06-05 | 34.76 | $34.91 | 25500 |
| 2024-06-04 | 34.71 | $34.92 | 24300 |
| 2024-06-03 | 34.64 | $34.71 | 19144 |
| 2024-05-31 | 34.61 | $34.83 | 16700 |
| 2024-05-30 | 34.55 | $34.22 | 19346 |
| 2024-05-29 | 34.66 | $34.01 | 29400 |
| 2024-05-28 | 34.87 | $34.26 | 24244 |
| 2024-05-24 | 35.03 | $34.67 | 15200 |
| 2024-05-23 | 35.11 | $34.59 | 24911 |
| 2024-05-22 | 35.21 | $35.04 | 28420 |
| 2024-05-21 | 35.20 | $35.08 | 23600 |
| 2024-05-20 | 35.16 | $35.06 | 53243 |
| 2024-05-17 | 35.12 | $35.24 | 62600 |
| 2024-05-16 | 35.00 | $35.18 | 24841 |
| 2024-05-15 | 34.87 | $34.99 | 21537 |
| 2024-05-14 | 34.77 | $34.87 | 32900 |
| 2024-05-13 | 34.68 | $34.86 | 144600 |
| 2024-05-10 | 34.58 | $34.91 | 65400 |
| 2024-05-09 | 34.43 | $34.75 | 54200 |
| 2024-05-08 | 34.30 | $34.56 | 43920 |
| 2024-05-07 | 34.19 | $34.57 | 96900 |
| 2024-05-06 | 34.06 | $34.26 | 36000 |
| 2024-05-03 | 34.01 | $34.15 | 100600 |
| 2024-05-02 | 33.97 | $34.00 | 262800 |
| 2024-05-01 | 33.98 | $33.98 | 57334 |
| 2024-04-30 | 33.99 | $33.99 | 30600 |
| 2024-04-29 | 34.00 | $34.23 | 29700 |
| 2024-04-26 | 33.95 | $34.08 | 50145 |
| 2024-04-25 | 33.93 | $34.27 | 27000 |
| 2024-04-24 | 33.85 | $34.35 | 42848 |
| 2024-04-23 | 33.72 | $34.24 | 30936 |
| 2024-04-22 | 33.61 | $34.14 | 58004 |
| 2024-04-19 | 33.51 | $33.90 | 29113 |
| 2024-04-18 | 33.47 | $33.54 | 38500 |
| 2024-04-17 | 33.54 | $33.43 | 47000 |
| 2024-04-16 | 33.67 | $33.31 | 63900 |
| 2024-04-15 | 33.87 | $33.42 | 69740 |
| 2024-04-12 | 34.08 | $33.56 | 31300 |
| 2024-04-11 | 34.29 | $33.85 | 80823 |
| 2024-04-10 | 34.46 | $34.14 | 85840 |
| 2024-04-09 | 34.58 | $34.51 | 44400 |
| 2024-04-08 | 34.61 | $34.43 | 61300 |
| 2024-04-05 | 34.66 | $34.44 | 43800 |
| 2024-04-04 | 34.72 | $34.33 | 35400 |
| 2024-04-03 | 34.83 | $34.60 | 111500 |
| 2024-04-02 | 34.88 | $34.76 | 53842 |
| 2024-04-01 | 34.88 | $34.84 | 51800 |
| 2024-03-28 | 34.85 | $35.04 | 47544 |
| 2024-03-27 | 34.75 | $34.95 | 41300 |
| 2024-03-26 | 34.65 | $34.46 | 51617 |
| 2024-03-25 | 34.68 | $34.47 | 77000 |
| 2024-03-22 | 34.72 | $34.60 | 55107 |
| 2024-03-21 | 34.72 | $34.72 | 57000 |
| 2024-03-20 | 34.67 | $34.73 | 42000 |
| 2024-03-19 | 34.61 | $34.67 | 59600 |
| 2024-03-18 | 34.55 | $34.46 | 52300 |
| 2024-03-15 | 34.54 | $34.36 | 148046 |
| 2024-03-14 | 34.56 | $34.40 | 53200 |
| 2024-03-13 | 34.56 | $34.58 | 66843 |
| 2024-03-12 | 34.51 | $34.60 | 57744 |
| 2024-03-11 | 34.43 | $34.57 | 51000 |
| 2024-03-08 | 34.35 | $34.42 | 58100 |
| 2024-03-07 | 34.28 | $34.39 | 59800 |
| 2024-03-06 | 34.22 | $34.28 | 97000 |
| 2024-03-05 | 34.16 | $34.07 | 87300 |
| 2024-03-04 | 34.17 | $34.15 | 100117 |
| 2024-03-01 | 34.14 | $34.06 | 142024 |
| 2024-02-29 | 34.13 | $34.11 | 120500 |
| 2024-02-28 | 34.11 | $34.19 | 145600 |
| 2024-02-27 | 34.05 | $34.12 | 85000 |
| 2024-02-26 | 34.00 | $34.08 | 68830 |
| 2024-02-23 | 33.94 | $34.31 | 46921 |
| 2024-02-22 | 33.81 | $34.16 | 53830 |
| 2024-02-21 | 33.68 | $33.97 | 472200 |
| 2024-02-20 | 33.59 | $33.76 | 104014 |
| 2024-02-16 | 33.55 | $33.66 | 46700 |
| 2024-02-15 | 33.53 | $33.72 | 84900 |
| 2024-02-14 | 33.49 | $33.41 | 62300 |
| 2024-02-13 | 33.53 | $33.33 | 115500 |
| 2024-02-12 | 33.62 | $33.61 | 50200 |
| 2024-02-09 | 33.63 | $33.47 | 86000 |
| 2024-02-08 | 33.69 | $33.51 | 189239 |
| 2024-02-07 | 33.75 | $33.57 | 40801 |
| 2024-02-06 | 33.81 | $33.54 | 66244 |
| 2024-02-05 | 33.88 | $33.42 | 51010 |
| 2024-02-02 | 34.01 | $33.72 | 74800 |
| 2024-02-01 | 34.07 | $33.97 | 59600 |
| 2024-01-31 | 34.06 | $33.57 | 61049 |
| 2024-01-30 | 34.16 | $34.25 | 50900 |
| 2024-01-29 | 34.07 | $34.49 | 91400 |
| 2024-01-26 | 33.89 | $33.97 | 68900 |
| 2024-01-25 | 33.82 | $34.17 | 90400 |
| 2024-01-24 | 33.67 | $33.89 | 106501 |
| 2024-01-23 | 33.58 | $33.94 | 63437 |
| 2024-01-22 | 33.45 | $33.95 | 55140 |
| 2024-01-19 | 33.28 | $33.63 | 40700 |
| 2024-01-18 | 33.18 | $33.09 | 55100 |
| 2024-01-17 | 33.23 | $32.71 | 43937 |
| 2024-01-16 | 33.42 | $33.06 | 147400 |
| 2024-01-12 | 33.53 | $33.26 | 59200 |
| 2024-01-11 | 33.60 | $33.60 | 61147 |
| 2024-01-10 | 33.58 | $33.71 | 85500 |
| 2024-01-09 | 33.52 | $33.64 | 122200 |
| 2024-01-08 | 33.46 | $33.77 | 55913 |
| 2024-01-05 | 33.36 | $33.07 | 63600 |
| 2024-01-04 | 33.44 | $32.88 | 80500 |
| 2024-01-03 | 33.61 | $32.95 | 141100 |
| 2024-01-02 | 33.78 | $33.93 | 244500 |
| 2023-12-29 | 33.68 | $33.63 | 154541 |
| 2023-12-28 | 33.65 | $33.56 | 288105 |
| 2023-12-27 | 33.63 | $33.45 | 93400 |
| 2023-12-26 | 33.64 | $33.58 | 117100 |
| 2023-12-22 | 33.61 | $33.45 | 164000 |
| 2023-12-21 | 33.61 | $33.29 | 110127 |
| 2023-12-20 | 33.65 | $33.06 | 166231 |
| 2023-12-19 | 33.77 | $33.55 | 167000 |
| 2023-12-18 | 33.75 | $33.45 | 84427 |
| 2023-12-15 | 33.76 | $33.27 | 201000 |
| 2023-12-14 | 33.81 | $33.62 | 264600 |
| 2023-12-13 | 33.77 | $34.12 | 99142 |
| 2023-12-12 | 33.55 | $33.54 | 142645 |
| 2023-12-11 | 33.45 | $33.42 | 73539 |
| 2023-12-08 | 33.37 | $33.12 | 146203 |
| 2023-12-07 | 33.36 | $33.17 | 124500 |
| 2023-12-06 | 33.33 | $33.18 | 383430 |
| 2023-12-05 | 33.29 | $33.11 | 542700 |
| 2023-12-04 | 33.25 | $33.32 | 81006 |
| 2023-12-01 | 33.13 | $33.27 | 377209 |
| 2023-11-30 | 33.00 | $33.04 | 103200 |
| 2023-11-29 | 32.90 | $32.68 | 175542 |
| 2023-11-28 | 32.90 | $32.83 | 54400 |
| 2023-11-27 | 32.84 | $32.88 | 66908 |
| 2023-11-24 | 32.76 | $32.96 | 26336 |
| 2023-11-22 | 32.63 | $32.87 | 123400 |
| 2023-11-21 | 32.49 | $32.69 | 69500 |
| 2023-11-20 | 32.39 | $32.58 | 103126 |
| 2023-11-17 | 32.29 | $32.54 | 1.1M |
| 2023-11-16 | 32.19 | $32.56 | 73730 |
| 2023-11-15 | 32.06 | $32.49 | 92111 |
| 2023-11-14 | 31.93 | $32.51 | 113326 |
| 2023-11-13 | 31.77 | $32.11 | 296605 |
| 2023-11-10 | 31.71 | $32.11 | 97300 |
| 2023-11-09 | 31.64 | $31.91 | 70433 |
| 2023-11-08 | 31.63 | $32.08 | 104000 |
| 2023-11-07 | 31.57 | $32.14 | 83922 |
| 2023-11-06 | 31.49 | $32.19 | 58600 |
| 2023-11-03 | 31.38 | $32.20 | 46400 |
| 2023-11-02 | 31.26 | $31.99 | 314135 |
| 2023-11-01 | 31.20 | $31.55 | 80800 |
| 2023-10-31 | 31.28 | $31.53 | 59428 |
| 2023-10-30 | 31.39 | $31.37 | 97000 |
| 2023-10-27 | 31.60 | $31.16 | 126100 |
| 2023-10-26 | 31.94 | $31.36 | 123749 |
| 2023-10-25 | 32.30 | $31.57 | 105924 |
| 2023-10-24 | 32.69 | $32.44 | 126841 |
| 2023-10-23 | 32.90 | $32.27 | 70622 |
| 2023-10-20 | 33.22 | $32.37 | 101400 |
| 2023-10-19 | 33.59 | $33.04 | 107240 |
| 2023-10-18 | 33.83 | $33.60 | 104545 |
| 2023-10-17 | 33.95 | $34.43 | 51000 |
| 2023-10-16 | 33.84 | $34.19 | 113211 |
| 2023-10-13 | 33.80 | $33.67 | 59408 |
| 2023-10-12 | 33.91 | $34.21 | 62800 |
| 2023-10-11 | 33.88 | $34.73 | 127723 |
| 2023-10-10 | 33.69 | $34.52 | 58916 |
| 2023-10-09 | 33.54 | $34.11 | 81300 |
| 2023-10-06 | 33.50 | $34.08 | 103133 |
| 2023-10-05 | 33.46 | $33.61 | 240045 |
| 2023-10-04 | 33.59 | $33.81 | 46218 |
| 2023-10-03 | 33.68 | $33.46 | 131100 |
| 2023-10-02 | 33.93 | $34.20 | 115300 |
| 2023-09-29 | 34.01 | $34.45 | 253700 |
| 2023-09-28 | 34.04 | $34.38 | 525041 |
| 2023-09-27 | 34.11 | $33.94 | 159601 |
| 2023-09-26 | 34.35 | $33.81 | 66400 |
| 2023-09-25 | 34.69 | $34.38 | 73028 |
| 2023-09-22 | 34.94 | $34.25 | 35400 |
| 2023-09-21 | 35.30 | $34.47 | 56700 |
| 2023-09-20 | 35.68 | $35.27 | 59100 |
| 2023-09-19 | 35.89 | $35.67 | 85200 |
| 2023-09-18 | 36.03 | $35.79 | 134800 |
| 2023-09-15 | 36.17 | $35.99 | 90900 |
| 2023-09-14 | 36.27 | $36.46 | 97600 |
| 2023-09-13 | 36.26 | $35.97 | 54727 |
| 2023-09-12 | 36.40 | $36.22 | 65912 |
| 2023-09-11 | 36.49 | $36.40 | 65307 |
| 2023-09-08 | 36.56 | $36.33 | 85618 |
| 2023-09-07 | 36.66 | $36.39 | 171511 |
| 2023-09-06 | 36.77 | $37.01 | 102600 |
| 2023-09-05 | 36.71 | $37.20 | 39800 |
| 2023-09-01 | 36.57 | $37.53 | 48000 |
| 2023-08-31 | 36.31 | $37.36 | 139502 |
| 2023-08-30 | 36.05 | $37.21 | 45615 |
| 2023-08-29 | 35.78 | $37.08 | 45216 |
| 2023-08-28 | 35.52 | $36.27 | 52148 |
| 2023-08-25 | 35.46 | $35.88 | 53927 |
| 2023-08-24 | 35.52 | $35.69 | 173900 |
| 2023-08-23 | 35.68 | $36.31 | 84500 |
| 2023-08-22 | 35.68 | $35.76 | 114400 |
| 2023-08-21 | 35.88 | $36.00 | 77329 |
| 2023-08-18 | 36.05 | $35.71 | 207000 |
| 2023-08-17 | 36.37 | $35.77 | 64500 |
| 2023-08-16 | 36.75 | $36.11 | 88300 |
| 2023-08-15 | 37.12 | $36.69 | 41900 |
| 2023-08-14 | 37.39 | $37.29 | 94112 |
| 2023-08-11 | 37.53 | $36.99 | 117600 |
| 2023-08-10 | 37.81 | $37.37 | 101608 |
| 2023-08-09 | 38.03 | $37.39 | 98936 |
| 2023-08-08 | 38.30 | $37.87 | 57900 |
| 2023-08-07 | 38.47 | $38.05 | 52100 |
| 2023-08-04 | 38.62 | $37.66 | 161100 |
| 2023-08-03 | 38.92 | $37.81 | 484848 |
| 2023-08-02 | 39.24 | $38.14 | 74940 |
| 2023-08-01 | 39.52 | $39.34 | 93100 |
| 2023-07-31 | 39.47 | $39.62 | 89036 |
| 2023-07-28 | 39.31 | $39.32 | 58523 |
| 2023-07-27 | 39.20 | $38.78 | 83729 |
| 2023-07-26 | 39.23 | $38.82 | 84949 |
| 2023-07-25 | 39.24 | $38.73 | 109846 |
| 2023-07-24 | 39.27 | $38.65 | 70903 |
| 2023-07-21 | 39.32 | $38.60 | 97142 |
| 2023-07-20 | 39.38 | $38.61 | 70603 |
| 2023-07-19 | 39.44 | $39.50 | 342900 |
| 2023-07-18 | 39.22 | $39.42 | 76000 |
| 2023-07-17 | 38.96 | $39.04 | 91000 |
| 2023-07-14 | 38.74 | $38.65 | 76600 |
| 2023-07-13 | 38.59 | $39.16 | 75400 |
| 2023-07-12 | 38.24 | $38.69 | 82900 |
| 2023-07-11 | 37.94 | $38.31 | 86800 |
| 2023-07-10 | 37.69 | $37.90 | 100535 |
| 2023-07-07 | 37.50 | $37.22 | 109300 |
| 2023-07-06 | 37.48 | $36.96 | 56400 |
| 2023-07-05 | 37.53 | $37.43 | 77900 |
| 2023-07-03 | 37.44 | $37.77 | 49140 |
| 2023-06-30 | 37.20 | $37.54 | 143500 |
| 2023-06-29 | 36.98 | $37.08 | 53700 |
| 2023-06-28 | 36.85 | $36.95 | 77400 |
| 2023-06-27 | 36.73 | $36.80 | 99000 |
| 2023-06-26 | 36.62 | $35.87 | 131200 |
| 2023-06-23 | 36.78 | $35.90 | 62503 |
| 2023-06-22 | 36.95 | $36.24 | 83800 |
| 2023-06-21 | 37.05 | $36.46 | 65905 |
| 2023-06-20 | 37.09 | $36.89 | 113522 |
| 2023-06-16 | 36.99 | $37.10 | 120600 |
| 2023-06-15 | 36.79 | $37.41 | 101000 |
| 2023-06-14 | 36.45 | $37.10 | 88700 |
| 2023-06-13 | 36.11 | $37.13 | 178642 |
| 2023-06-12 | 35.69 | $36.54 | 114405 |
| 2023-06-09 | 35.37 | $35.83 | 300637 |
| 2023-06-08 | 35.19 | $35.83 | 85500 |
| 2023-06-07 | 34.98 | $35.72 | 189724 |
| 2023-06-06 | 34.77 | $35.61 | 107400 |
| 2023-06-05 | 34.54 | $35.05 | 215520 |
| 2023-06-02 | 34.45 | $35.23 | 198817 |
| 2023-06-01 | 34.29 | $34.43 | 182600 |
| 2023-05-31 | 34.35 | $34.34 | 142419 |
| 2023-05-30 | 34.47 | $34.25 | 101400 |
| 2023-05-26 | 34.65 | $34.41 | 129900 |
| 2023-05-25 | 34.82 | $34.41 | 164730 |
| 2023-05-24 | 35.05 | $34.73 | 209215 |
| 2023-05-23 | 35.22 | $34.98 | 160400 |
| 2023-05-22 | 35.37 | $35.26 | 334700 |
| 2023-05-19 | 35.46 | $35.41 | 120027 |
| 2023-05-18 | 35.52 | $35.35 | 145300 |
| 2023-05-17 | 35.63 | $35.43 | 256400 |
| 2023-05-16 | 35.73 | $35.37 | 113822 |
| 2023-05-15 | 35.88 | $35.83 | 99400 |
| 2023-05-12 | 35.93 | $36.00 | 62815 |
| 2023-05-11 | 35.93 | $35.94 | 293720 |
| 2023-05-10 | 35.96 | $36.06 | 105900 |
| 2023-05-09 | 35.95 | $36.00 | 73539 |
| 2023-05-08 | 35.97 | $36.07 | 197443 |
| 2023-05-05 | 35.97 | $36.15 | 105212 |
| 2023-05-04 | 35.95 | $35.77 | 255644 |
| 2023-05-03 | 36.06 | $35.90 | 218930 |
| 2023-05-02 | 36.15 | $36.07 | 555300 |
| 2023-05-01 | 36.21 | $36.46 | 349200 |
| 2023-04-28 | 36.16 | $36.45 | 651600 |
| 2023-04-27 | 36.11 | $35.88 | 202500 |
| 2023-04-26 | 36.23 | $35.25 | 397137 |
| 2023-04-25 | 36.58 | $35.55 | 464300 |
| 2023-04-24 | 36.92 | $36.70 | 169541 |
| 2023-04-21 | 36.97 | $36.68 | 243500 |
| 2023-04-20 | 37.03 | $36.77 | 266742 |
| 2023-04-19 | 37.08 | $37.11 | 166028 |
| 2023-04-18 | 37.04 | $37.17 | 70000 |
| 2023-04-17 | 36.96 | $37.06 | 98427 |
| 2023-04-14 | 36.90 | $36.87 | 62933 |
| 2023-04-13 | 36.89 | $37.05 | 120700 |
| 2023-04-12 | 36.82 | $36.55 | 174800 |
| 2023-04-11 | 36.90 | $37.12 | 110038 |
| 2023-04-10 | 36.81 | $36.97 | 331600 |
| 2023-04-06 | 36.76 | $36.51 | 122400 |
| 2023-04-05 | 36.84 | $36.49 | 201024 |
| 2023-04-04 | 36.95 | $37.21 | 361800 |
| 2023-04-03 | 36.86 | $37.70 | 107614 |
| 2023-03-31 | 36.60 | $37.97 | 108424 |
| 2023-03-30 | 36.20 | $37.30 | 87147 |
| 2023-03-29 | 35.94 | $36.98 | 144609 |
| 2023-03-28 | 35.73 | $36.10 | 59225 |
| 2023-03-27 | 35.76 | $36.14 | 108033 |
| 2023-03-24 | 35.80 | $36.22 | 245801 |
| 2023-03-23 | 35.85 | $36.38 | 159431 |
| 2023-03-22 | 35.86 | $36.17 | 102801 |
| 2023-03-21 | 35.96 | $37.02 | 104249 |
| 2023-03-20 | 35.84 | $36.21 | 112739 |
| 2023-03-17 | 35.95 | $35.98 | 241311 |
| 2023-03-16 | 36.19 | $36.58 | 243334 |
| 2023-03-15 | 36.31 | $35.97 | 289600 |
| 2023-03-14 | 36.66 | $36.49 | 366201 |
| 2023-03-13 | 36.94 | $35.68 | 348700 |
| 2023-03-10 | 37.56 | $36.38 | 191100 |
| 2023-03-09 | 38.10 | $37.48 | 126440 |
| 2023-03-08 | 38.42 | $38.82 | 250100 |
| 2023-03-07 | 38.39 | $38.51 | 130000 |
| 2023-03-06 | 38.47 | $39.07 | 88238 |
| 2023-03-03 | 38.40 | $39.40 | 139600 |
| 2023-03-02 | 38.21 | $38.54 | 425600 |
| 2023-03-01 | 38.27 | $38.27 | 112000 |
| 2023-02-28 | 38.44 | $38.38 | 104800 |
| 2023-02-27 | 38.63 | $38.34 | 226000 |
| 2023-02-24 | 38.88 | $38.12 | 116939 |
| 2023-02-23 | 39.26 | $38.91 | 88200 |
| 2023-02-22 | 39.48 | $38.57 | 150735 |
| 2023-02-21 | 39.86 | $38.48 | 228200 |
| 2023-02-17 | 40.36 | $39.78 | 189000 |
| 2023-02-16 | 40.56 | $40.26 | 542935 |
| 2023-02-15 | 40.65 | $41.20 | 108200 |
| 2023-02-14 | 40.47 | $40.79 | 121200 |
| 2023-02-13 | 40.37 | $40.46 | 152606 |
| 2023-02-10 | 40.35 | $39.73 | 99600 |
| 2023-02-09 | 40.57 | $40.28 | 96407 |
| 2023-02-08 | 40.66 | $40.48 | 205100 |
| 2023-02-07 | 40.70 | $41.13 | 520940 |
| 2023-02-06 | 40.54 | $40.32 | 254300 |
| 2023-02-03 | 40.61 | $40.87 | 193300 |
| 2023-02-02 | 40.51 | $41.76 | 476710 |
| 2023-02-01 | 40.12 | $40.52 | 252400 |
| 2023-01-31 | 40.03 | $40.47 | 331700 |
| 2023-01-30 | 39.94 | $40.06 | 176400 |
| 2023-01-27 | 39.97 | $40.10 | 346728 |
| 2023-01-26 | 39.99 | $40.21 | 200324 |
| 2023-01-25 | 39.99 | $40.17 | 270300 |
| 2023-01-24 | 40.01 | $40.10 | 128430 |
| 2023-01-23 | 40.05 | $39.94 | 209400 |
| 2023-01-20 | 40.16 | $39.92 | 120930 |
| 2023-01-19 | 40.30 | $39.63 | 155818 |
| 2023-01-18 | 40.57 | $39.92 | 457800 |
| 2023-01-17 | 40.81 | $40.79 | 123144 |
| 2023-01-13 | 40.82 | $40.91 | 123500 |
| 2023-01-12 | 40.80 | $40.94 | 158600 |
| 2023-01-11 | 40.77 | $41.13 | 276321 |
| 2023-01-10 | 40.66 | $40.87 | 208400 |
| 2023-01-09 | 40.62 | $40.81 | 102400 |
| 2023-01-06 | 40.58 | $41.12 | 132401 |
| 2023-01-05 | 40.44 | $40.22 | 104518 |
| 2023-01-04 | 40.55 | $40.73 | 194413 |
| 2023-01-03 | 40.53 | $40.46 | 103921 |
| 2022-12-30 | 40.59 | $40.46 | 225100 |
| 2022-12-29 | 40.67 | $40.77 | 261336 |
| 2022-12-28 | 40.66 | $40.47 | 224438 |
| 2022-12-27 | 40.75 | $40.89 | 72801 |
| 2022-12-23 | 40.72 | $40.71 | 151203 |
| 2022-12-22 | 40.75 | $40.42 | 152000 |
| 2022-12-21 | 40.86 | $40.81 | 118800 |
| 2022-12-20 | 40.88 | $40.27 | 128200 |
| 2022-12-19 | 41.07 | $40.26 | 135941 |
| 2022-12-16 | 41.30 | $40.38 | 172200 |
| 2022-12-15 | 41.54 | $40.83 | 220000 |
| 2022-12-14 | 41.68 | $41.37 | 140900 |
| 2022-12-13 | 41.67 | $41.51 | 145400 |
| 2022-12-12 | 41.60 | $41.49 | 116502 |
| 2022-12-09 | 41.52 | $40.93 | 132439 |
| 2022-12-08 | 41.58 | $41.20 | 143700 |
| 2022-12-07 | 41.56 | $40.98 | 381100 |
| 2022-12-06 | 41.59 | $40.98 | 134541 |
| 2022-12-05 | 41.61 | $41.03 | 166200 |
| 2022-12-02 | 41.61 | $41.51 | 483000 |
| 2022-12-01 | 41.44 | $41.39 | 230739 |
| 2022-11-30 | 41.26 | $41.37 | 160206 |
| 2022-11-29 | 41.03 | $40.56 | 145921 |
| 2022-11-28 | 41.00 | $40.61 | 78800 |
| 2022-11-25 | 40.92 | $40.97 | 102600 |
| 2022-11-23 | 40.71 | $40.76 | 146540 |
| 2022-11-22 | 40.49 | $40.60 | 204340 |
| 2022-11-21 | 40.27 | $40.37 | 181800 |
| 2022-11-18 | 40.07 | $40.01 | 206603 |
| 2022-11-17 | 39.91 | $39.45 | 260600 |
| 2022-11-16 | 39.89 | $39.63 | 521400 |
| 2022-11-15 | 39.80 | $39.43 | 409807 |
| 2022-11-14 | 39.74 | $39.25 | 165400 |
| 2022-11-11 | 39.72 | $39.50 | 386925 |
| 2022-11-10 | 39.59 | $39.94 | 264900 |
| 2022-11-09 | 39.29 | $38.76 | 120900 |
| 2022-11-08 | 39.28 | $39.14 | 253506 |
| 2022-11-07 | 39.15 | $38.87 | 191900 |
| 2022-11-04 | 39.05 | $38.89 | 229847 |
| 2022-11-03 | 38.93 | $38.57 | 285000 |
| 2022-11-02 | 38.86 | $38.63 | 201000 |
| 2022-11-01 | 38.76 | $39.18 | 191417 |
| 2022-10-31 | 38.44 | $38.95 | 254923 |
| 2022-10-28 | 38.13 | $39.30 | 139000 |
| 2022-10-27 | 37.63 | $38.32 | 208500 |
| 2022-10-26 | 37.33 | $38.59 | 199804 |
| 2022-10-25 | 36.89 | $38.64 | 178651 |
| 2022-10-24 | 36.33 | $37.53 | 111900 |
| 2022-10-21 | 36.01 | $37.24 | 485800 |
| 2022-10-20 | 35.72 | $36.21 | 154117 |
| 2022-10-19 | 35.71 | $36.32 | 378700 |
| 2022-10-18 | 35.68 | $36.81 | 384500 |
| 2022-10-17 | 35.50 | $36.20 | 83147 |
| 2022-10-14 | 35.50 | $35.10 | 301600 |
| 2022-10-13 | 35.86 | $36.25 | 139503 |
| 2022-10-12 | 35.96 | $35.67 | 163100 |
| 2022-10-11 | 36.28 | $35.63 | 596609 |
| 2022-10-10 | 36.70 | $36.34 | 128500 |
| 2022-10-07 | 37.01 | $37.14 | 139700 |
| 2022-10-06 | 37.14 | $38.59 | 144049 |
| 2022-10-05 | 36.87 | $38.74 | 214500 |
| 2022-10-04 | 36.50 | $38.82 | 512016 |
| 2022-10-03 | 36.06 | $36.88 | 212331 |
| 2022-09-30 | 36.15 | $35.82 | 133302 |
| 2022-09-29 | 36.63 | $36.60 | 116727 |
| 2022-09-28 | 37.00 | $37.77 | 203500 |
| 2022-09-27 | 37.10 | $36.70 | 167228 |
| 2022-09-26 | 37.58 | $36.43 | 179800 |
| 2022-09-23 | 38.28 | $36.85 | 423203 |
| 2022-09-22 | 39.02 | $37.69 | 443027 |
| 2022-09-21 | 39.68 | $38.92 | 108700 |
| 2022-09-20 | 40.10 | $39.77 | 166800 |
| 2022-09-19 | 40.35 | $40.54 | 154204 |
| 2022-09-16 | 40.43 | $40.12 | 172700 |
| 2022-09-15 | 40.67 | $40.63 | 97500 |
| 2022-09-14 | 40.80 | $40.93 | 106317 |
| 2022-09-13 | 40.88 | $40.62 | 382202 |
| 2022-09-12 | 41.08 | $42.84 | 313100 |
| 2022-09-09 | 40.63 | $42.39 | 166900 |
| 2022-09-08 | 40.24 | $41.46 | 175503 |
| 2022-09-07 | 40.07 | $40.82 | 48700 |
| 2022-09-06 | 40.08 | $39.64 | 113400 |
| 2022-09-02 | 40.49 | $39.82 | 105038 |
| 2022-09-01 | 40.94 | $40.07 | 330009 |
| 2022-08-31 | 41.42 | $40.35 | 203800 |
| 2022-08-30 | 41.93 | $40.69 | 122000 |
| 2022-08-29 | 42.44 | $41.11 | 74500 |
| 2022-08-26 | 42.95 | $41.50 | 156908 |
| 2022-08-25 | 43.43 | $43.49 | 337012 |
| 2022-08-24 | 43.39 | $42.46 | 162500 |
| 2022-08-23 | 43.67 | $41.97 | 81321 |
| 2022-08-22 | 44.15 | $41.74 | 191500 |
| 2022-08-19 | 44.80 | $43.18 | 96000 |
| 2022-08-18 | 45.12 | $44.52 | 90000 |
| 2022-08-17 | 45.07 | $44.26 | 237100 |
| 2022-08-16 | 45.07 | $45.16 | 119200 |
| 2022-08-15 | 44.77 | $45.17 | 212100 |
| 2022-08-12 | 44.38 | $45.10 | 188242 |
| 2022-08-11 | 43.92 | $44.06 | 285011 |
| 2022-08-10 | 43.66 | $43.99 | 364000 |
| 2022-08-09 | 43.36 | $42.41 | 219237 |
| 2022-08-08 | 43.47 | $43.41 | 200831 |
| 2022-08-05 | 43.28 | $43.33 | 428400 |
| 2022-08-04 | 43.07 | $43.45 | 445500 |
| 2022-08-03 | 42.75 | $43.24 | 201222 |
| 2022-08-02 | 42.42 | $42.59 | 108530 |
| 2022-08-01 | 42.21 | $42.54 | 110200 |
| 2022-07-29 | 41.97 | $42.65 | 226500 |
| 2022-07-28 | 41.63 | $42.44 | 281100 |
| 2022-07-27 | 41.27 | $41.62 | 196400 |
| 2022-07-26 | 41.10 | $41.42 | 120500 |
| 2022-07-25 | 40.95 | $41.25 | 72900 |
| 2022-07-22 | 40.81 | $40.97 | 194800 |
| 2022-07-21 | 40.74 | $40.76 | 109400 |
| 2022-07-20 | 40.72 | $40.60 | 181042 |
| 2022-07-19 | 40.74 | $40.85 | 235314 |
| 2022-07-18 | 40.69 | $40.26 | 56217 |
| 2022-07-15 | 40.82 | $40.77 | 149837 |
| 2022-07-14 | 40.81 | $40.38 | 192833 |
| 2022-07-13 | 40.93 | $40.62 | 208011 |
| 2022-07-12 | 40.99 | $40.81 | 154600 |
| 2022-07-11 | 41.01 | $41.06 | 97300 |
| 2022-07-08 | 40.95 | $41.00 | 76800 |
| 2022-07-07 | 40.90 | $41.12 | 167800 |
| 2022-07-06 | 40.80 | $41.17 | 130900 |
| 2022-07-05 | 40.67 | $40.91 | 56800 |
| 2022-07-01 | 40.59 | $41.52 | 254300 |
| 2022-06-30 | 40.30 | $40.93 | 226900 |
| 2022-06-29 | 40.14 | $40.89 | 92804 |
| 2022-06-28 | 39.97 | $40.77 | 84900 |
| 2022-06-27 | 39.81 | $41.15 | 41900 |
| 2022-06-24 | 39.50 | $41.01 | 56838 |
| 2022-06-23 | 39.18 | $40.18 | 77621 |
| 2022-06-22 | 39.07 | $39.66 | 105024 |
| 2022-06-21 | 39.12 | $39.48 | 82416 |
| 2022-06-17 | 39.26 | $38.68 | 138300 |
| 2022-06-16 | 39.70 | $38.81 | 115929 |
| 2022-06-15 | 40.21 | $39.39 | 172144 |
| 2022-06-14 | 40.67 | $39.22 | 555100 |
| 2022-06-13 | 41.29 | $39.82 | 84400 |
| 2022-06-10 | 41.87 | $41.02 | 261800 |
| 2022-06-09 | 42.19 | $41.41 | 99200 |
| 2022-06-08 | 42.47 | $42.26 | 140200 |
| 2022-06-07 | 42.55 | $42.87 | 355532 |
| 2022-06-06 | 42.45 | $42.50 | 55249 |
| 2022-06-03 | 42.44 | $42.51 | 195020 |
| 2022-06-02 | 42.44 | $42.83 | 82639 |
| 2022-06-01 | 42.33 | $42.59 | 346303 |
| 2022-05-31 | 42.29 | $42.89 | 109614 |
| 2022-05-27 | 42.14 | $43.26 | 182414 |
| 2022-05-26 | 41.85 | $42.66 | 358132 |
| 2022-05-25 | 41.69 | $42.44 | 459000 |
| 2022-05-24 | 41.58 | $42.44 | 135010 |
| 2022-05-23 | 41.46 | $41.92 | 57802 |
| 2022-05-20 | 41.49 | $41.42 | 52022 |
| 2022-05-19 | 41.70 | $41.30 | 98539 |
| 2022-05-18 | 42.00 | $41.60 | 87200 |
| 2022-05-17 | 42.29 | $43.02 | 127100 |
| 2022-05-16 | 42.19 | $42.78 | 124717 |
| 2022-05-13 | 42.17 | $42.72 | 664200 |
| 2022-05-12 | 42.18 | $42.26 | 145319 |
| 2022-05-11 | 42.34 | $42.28 | 207000 |
| 2022-05-10 | 42.54 | $42.26 | 277303 |
| 2022-05-09 | 42.81 | $42.63 | 344100 |
| 2022-05-06 | 43.03 | $42.92 | 76200 |
| 2022-05-05 | 43.21 | $42.94 | 134931 |
| 2022-05-04 | 43.44 | $43.72 | 225915 |
| 2022-05-03 | 43.48 | $42.86 | 89425 |
| 2022-05-02 | 43.81 | $42.71 | 288030 |
| 2022-04-29 | 44.26 | $43.10 | 60300 |
| 2022-04-28 | 44.69 | $44.53 | 63300 |
| 2022-04-27 | 44.77 | $44.13 | 211200 |
| 2022-04-26 | 44.98 | $44.08 | 79043 |
| 2022-04-25 | 45.26 | $44.57 | 48100 |
| 2022-04-22 | 45.44 | $44.62 | 76244 |
| 2022-04-21 | 45.63 | $45.60 | 72337 |
| 2022-04-20 | 45.55 | $45.83 | 66835 |
| 2022-04-19 | 45.38 | $45.27 | 76522 |
| 2022-04-18 | 45.33 | $44.73 | 107423 |
| 2022-04-14 | 45.44 | $45.01 | 47500 |
| 2022-04-13 | 45.48 | $45.06 | 122700 |
| 2022-04-12 | 45.50 | $45.02 | 84500 |
| 2022-04-11 | 45.53 | $45.07 | 82500 |
| 2022-04-08 | 45.54 | $45.35 | 99410 |
| 2022-04-07 | 45.46 | $45.29 | 194500 |
| 2022-04-06 | 45.36 | $45.16 | 111729 |
| 2022-04-05 | 45.27 | $44.49 | 151942 |
| 2022-04-04 | 45.37 | $44.40 | 59603 |
| 2022-04-01 | 45.50 | $44.72 | 101548 |
| 2022-03-31 | 45.55 | $44.80 | 81100 |
| 2022-03-30 | 45.57 | $45.41 | 160800 |
| 2022-03-29 | 45.38 | $46.30 | 251034 |
| 2022-03-28 | 44.86 | $45.15 | 45101 |
| 2022-03-25 | 44.57 | $44.97 | 117802 |
| 2022-03-24 | 44.28 | $45.06 | 75801 |
| 2022-03-23 | 43.88 | $44.17 | 138326 |
| 2022-03-22 | 43.66 | $45.15 | 69000 |
| 2022-03-21 | 43.09 | $44.47 | 36600 |
| 2022-03-18 | 42.60 | $44.80 | 45923 |
| 2022-03-17 | 41.91 | $43.87 | 57027 |
| 2022-03-16 | 41.37 | $43.12 | 192600 |
| 2022-03-15 | 40.96 | $41.39 | 61800 |
| 2022-03-14 | 41.02 | $40.15 | 76629 |
| 2022-03-11 | 41.50 | $41.09 | 27623 |
| 2022-03-10 | 41.80 | $42.00 | 48532 |
| 2022-03-09 | 41.90 | $42.41 | 485400 |
| 2022-03-08 | 41.90 | $40.83 | 268421 |
| 2022-03-07 | 42.41 | $40.47 | 722748 |
| 2022-03-04 | 43.15 | $42.66 | 164900 |
| 2022-03-03 | 43.37 | $43.53 | 50426 |
| 2022-03-02 | 43.37 | $44.33 | 320100 |
| 2022-03-01 | 43.12 | $43.35 | 70600 |
| 2022-02-28 | 43.13 | $43.68 | 177215 |
| 2022-02-25 | 43.05 | $43.98 | 81707 |
| 2022-02-24 | 42.86 | $42.72 | 132200 |
| 2022-02-23 | 43.04 | $42.82 | 43700 |
| 2022-02-22 | 43.24 | $43.27 | 71229 |
| 2022-02-18 | 43.35 | $43.41 | 38627 |
| 2022-02-17 | 43.45 | $43.34 | 58700 |
| 2022-02-16 | 43.60 | $43.57 | 59900 |
| 2022-02-15 | 43.72 | $43.59 | 43900 |
| 2022-02-14 | 43.86 | $43.48 | 62746 |
| 2022-02-11 | 44.08 | $43.75 | 60035 |
| 2022-02-10 | 44.26 | $44.01 | 175434 |
| 2022-02-09 | 44.41 | $44.84 | 221700 |
| 2022-02-08 | 44.33 | $44.58 | 122436 |
| 2022-02-07 | 44.31 | $44.39 | 249425 |
| 2022-02-04 | 44.37 | $44.51 | 210729 |
| 2022-02-03 | 44.40 | $44.91 | 149548 |
| 2022-02-02 | 44.32 | $45.09 | 120922 |
| 2022-02-01 | 44.16 | $44.58 | 337400 |
| 2022-01-31 | 44.15 | $44.81 | 57400 |
| 2022-01-28 | 44.06 | $44.48 | 187124 |
| 2022-01-27 | 44.07 | $43.70 | 105900 |
| 2022-01-26 | 44.34 | $43.63 | 134505 |
| 2022-01-25 | 44.70 | $44.21 | 397600 |
| 2022-01-24 | 44.95 | $44.47 | 203700 |
| 2022-01-21 | 45.19 | $44.62 | 234949 |
| 2022-01-20 | 45.43 | $44.70 | 140800 |
| 2022-01-19 | 45.70 | $45.04 | 73441 |
| 2022-01-18 | 45.91 | $45.21 | 166837 |
| 2022-01-14 | 46.12 | $45.63 | 119700 |
| 2022-01-13 | 46.24 | $45.86 | 96127 |
| 2022-01-12 | 46.31 | $46.00 | 177600 |
| 2022-01-11 | 46.34 | $45.92 | 85129 |
| 2022-01-10 | 46.40 | $45.92 | 549009 |
| 2022-01-07 | 46.46 | $46.18 | 340000 |
| 2022-01-06 | 46.45 | $46.22 | 111600 |
| 2022-01-05 | 46.41 | $46.33 | 288807 |
| 2022-01-04 | 46.31 | $46.65 | 181200 |
| 2022-01-03 | 46.09 | $46.49 | 135400 |
| 2021-12-31 | 45.86 | $45.85 | 38000 |
| 2021-12-30 | 45.77 | $45.95 | 72500 |
| 2021-12-29 | 45.63 | $46.11 | 44000 |
| 2021-12-28 | 45.40 | $46.17 | 250735 |
| 2021-12-27 | 45.10 | $46.34 | 49518 |
| 2021-12-23 | 44.67 | $45.58 | 95400 |
| 2021-12-22 | 44.39 | $45.26 | 166436 |
| 2021-12-21 | 44.16 | $44.85 | 86738 |
| 2021-12-20 | 44.00 | $43.04 | 464000 |
| 2021-12-17 | 44.38 | $43.86 | 38303 |
| 2021-12-16 | 44.59 | $43.85 | 121829 |
| 2021-12-15 | 44.85 | $44.68 | 641614 |
| 2021-12-14 | 44.90 | $44.10 | 57400 |
| 2021-12-13 | 45.15 | $44.40 | 65031 |
| 2021-12-10 | 45.34 | $45.57 | 72500 |
| 2021-12-09 | 45.21 | $45.42 | 81230 |
| 2021-12-08 | 45.09 | $46.14 | 84332 |
| 2021-12-07 | 44.71 | $45.84 | 223826 |
| 2021-12-06 | 44.34 | $44.57 | 93534 |
| 2021-12-03 | 44.28 | $43.77 | 76200 |
| 2021-12-02 | 44.47 | $44.58 | 162430 |
| 2021-12-01 | 44.45 | $43.48 | 71024 |
| 2021-11-30 | 44.76 | $43.61 | 26638 |
| 2021-11-29 | 45.10 | $44.82 | 39024 |
| 2021-11-26 | 45.13 | $44.36 | 66300 |
| 2021-11-24 | 45.29 | $45.06 | 26221 |
| 2021-11-23 | 45.27 | $45.08 | 38400 |
| 2021-11-22 | 45.22 | $44.93 | 119400 |
| 2021-11-19 | 45.20 | $44.77 | 35201 |
| 2021-11-18 | 45.21 | $44.78 | 62731 |
| 2021-11-17 | 45.22 | $44.89 | 44405 |
| 2021-11-16 | 45.18 | $44.91 | 21425 |
| 2021-11-15 | 45.12 | $44.84 | 43100 |
| 2021-11-12 | 45.05 | $44.75 | 27100 |
| 2021-11-11 | 44.98 | $44.57 | 30546 |
| 2021-11-10 | 44.94 | $44.74 | 24500 |
| 2021-11-09 | 44.82 | $44.59 | 49300 |
| 2021-11-08 | 44.72 | $44.43 | 93200 |
| 2021-11-05 | 44.63 | $44.59 | 48000 |
| 2021-11-04 | 44.45 | $44.45 | 106649 |
| 2021-11-03 | 44.27 | $44.51 | 35002 |
| 2021-11-02 | 44.02 | $44.44 | 27723 |
| 2021-11-01 | 43.72 | $44.22 | 23945 |
| 2021-10-29 | 43.42 | $43.43 | 19300 |
| 2021-10-28 | 43.30 | $43.41 | 53403 |
| 2021-10-27 | 43.15 | $42.74 | 30313 |
| 2021-10-26 | 43.17 | $43.28 | 34220 |
| 2021-10-25 | 43.02 | $43.44 | 60700 |
| 2021-10-22 | 42.78 | $43.04 | 20734 |
| 2021-10-21 | 42.60 | $43.08 | 24600 |
| 2021-10-20 | 42.37 | $43.08 | 28200 |
| 2021-10-19 | 42.09 | $42.97 | 50900 |
| 2021-10-18 | 41.78 | $42.68 | 67102 |
| 2021-10-15 | 41.50 | $42.38 | 108300 |
| 2021-10-14 | 41.25 | $42.22 | 28222 |
| 2021-10-13 | 41.01 | $41.39 | 182219 |
| 2021-10-12 | 40.98 | $41.33 | 45900 |
| 2021-10-11 | 40.97 | $41.26 | 21520 |
| 2021-10-08 | 41.00 | $41.50 | 38039 |
| 2021-10-07 | 40.96 | $41.53 | 28908 |
| 2021-10-06 | 40.91 | $41.11 | 121926 |
| 2021-10-05 | 40.99 | $41.18 | 28000 |
| 2021-10-04 | 41.09 | $40.92 | 25200 |
| 2021-10-01 | 41.29 | $41.26 | 120000 |
| 2021-09-30 | 41.44 | $41.18 | 34036 |
| 2021-09-29 | 41.66 | $41.76 | 29400 |
| 2021-09-28 | 41.75 | $41.33 | 71600 |
| 2021-09-27 | 42.01 | $41.87 | 79108 |
| 2021-09-24 | 42.16 | $42.24 | 316500 |
| 2021-09-23 | 42.23 | $42.25 | 83800 |
| 2021-09-22 | 42.32 | $42.39 | 56500 |
| 2021-09-21 | 42.39 | $42.06 | 24935 |
| 2021-09-20 | 42.58 | $42.16 | 22100 |
| 2021-09-17 | 42.79 | $42.43 | 38809 |
| 2021-09-16 | 42.96 | $42.80 | 16600 |
| 2021-09-15 | 43.06 | $42.96 | 40818 |
| 2021-09-14 | 43.12 | $42.80 | 39943 |
| 2021-09-13 | 43.26 | $42.95 | 17800 |
| 2021-09-10 | 43.37 | $42.99 | 25303 |
| 2021-09-09 | 43.50 | $43.22 | 147006 |
| 2021-09-08 | 43.57 | $43.56 | 36400 |
| 2021-09-07 | 43.56 | $43.17 | 35400 |
| 2021-09-03 | 43.66 | $43.73 | 29400 |
| 2021-09-02 | 43.61 | $43.81 | 22736 |
| 2021-09-01 | 43.51 | $43.61 | 89900 |
| 2021-08-31 | 43.46 | $43.44 | 17449 |
| 2021-08-30 | 43.44 | $43.41 | 24900 |
| 2021-08-27 | 43.43 | $43.22 | 95508 |
| 2021-08-26 | 43.47 | $43.08 | 33100 |
| 2021-08-25 | 43.56 | $43.22 | 65500 |
| 2021-08-24 | 43.62 | $43.23 | 191707 |
| 2021-08-23 | 43.68 | $43.53 | 39100 |
| 2021-08-20 | 43.66 | $43.75 | 33800 |
| 2021-08-19 | 43.55 | $43.45 | 66702 |
| 2021-08-18 | 43.52 | $43.17 | 22700 |
| 2021-08-17 | 43.56 | $43.75 | 56016 |
| 2021-08-16 | 43.41 | $43.69 | 142400 |
| 2021-08-13 | 43.25 | $43.40 | 70200 |
| 2021-08-12 | 43.14 | $43.07 | 74600 |
| 2021-08-11 | 43.10 | $43.10 | 10112 |
| 2021-08-10 | 43.04 | $42.94 | 52600 |
| 2021-08-09 | 43.02 | $42.88 | 33200 |
| 2021-08-06 | 43.00 | $42.88 | 20327 |
| 2021-08-05 | 42.97 | $42.80 | 14900 |
| 2021-08-04 | 42.96 | $42.70 | 24010 |
| 2021-08-03 | 42.97 | $43.01 | 53320 |
| 2021-08-02 | 42.88 | $42.70 | 33029 |
| 2021-07-30 | 42.86 | $42.69 | 26000 |
| 2021-07-29 | 42.83 | $42.76 | 140900 |
| 2021-07-28 | 42.77 | $42.66 | 81600 |
| 2021-07-27 | 42.72 | $42.87 | 217107 |
| 2021-07-26 | 42.58 | $42.63 | 34422 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
46.72
2026-07-23
Close Price
$47.15
Vol: 737
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
28.94
Average
51.78
Maximum
76.02
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 46.72 | $47.15 | 737 |
| 2026-07-22 | 48.20 | $47.64 | 2917 |
| 2026-07-21 | 48.59 | $47.77 | 2400 |
| 2026-07-20 | 43.65 | $46.28 | 2300 |
| 2026-07-17 | 44.08 | $46.44 | 1500 |
| 2026-07-16 | 45.64 | $47.02 | 9800 |
| 2026-07-15 | 49.10 | $48.24 | 12145 |
| 2026-07-14 | 50.44 | $48.69 | 6600 |
| 2026-07-13 | 48.32 | $47.98 | 93128 |
| 2026-07-10 | 52.06 | $49.24 | 3200 |
| 2026-07-09 | 52.19 | $49.28 | 2226 |
| 2026-07-08 | 48.40 | $47.96 | 1709 |
| 2026-07-07 | 48.62 | $48.04 | 2504 |
| 2026-07-06 | 52.75 | $49.48 | 2008 |
| 2026-07-02 | 50.39 | $48.63 | 1047 |
| 2026-07-01 | 55.04 | $50.14 | 66123 |
| 2026-06-30 | 59.05 | $51.31 | 3000 |
| 2026-06-29 | 56.72 | $50.40 | 1411 |
| 2026-06-26 | 54.73 | $49.66 | 2400 |
| 2026-06-25 | 58.90 | $50.86 | 2524 |
| 2026-06-24 | 55.86 | $49.72 | 6714 |
| 2026-06-23 | 55.51 | $49.59 | 3300 |
| 2026-06-22 | 63.10 | $51.63 | 4300 |
| 2026-06-18 | 61.69 | $51.05 | 2400 |
| 2026-06-17 | 57.84 | $49.60 | 6800 |
| 2026-06-16 | 59.37 | $49.99 | 1200 |
| 2026-06-15 | 62.19 | $50.70 | 2113 |
| 2026-06-12 | 57.54 | $48.98 | 10124 |
| 2026-06-11 | 55.26 | $48.23 | 5100 |
| 2026-06-10 | 47.17 | $45.98 | 5627 |
| 2026-06-09 | 53.73 | $47.58 | 3127 |
| 2026-06-08 | 55.42 | $47.95 | 4200 |
| 2026-06-05 | 52.30 | $47.14 | 2300 |
| 2026-06-04 | 68.11 | $49.96 | 1900 |
| 2026-06-03 | 69.09 | $50.10 | 6400 |
| 2026-06-02 | 71.40 | $50.43 | 13700 |
| 2026-06-01 | 68.62 | $49.51 | 2400 |
| 2026-05-29 | 68.27 | $49.40 | 6618 |
| 2026-05-28 | 66.01 | $48.71 | 8198 |
| 2026-05-27 | 64.03 | $48.15 | 4600 |
| 2026-05-26 | 63.63 | $48.04 | 1800 |
| 2026-05-22 | 58.52 | $46.74 | 7000 |
| 2026-05-21 | 55.60 | $46.10 | 2604 |
| 2026-05-20 | 51.61 | $45.31 | 4232 |
| 2026-05-19 | 43.47 | $43.98 | 7446 |
| 2026-05-18 | 47.27 | $44.65 | 1100 |
| 2026-05-15 | 52.41 | $45.44 | 3500 |
| 2026-05-14 | 60.65 | $46.48 | 2641 |
| 2026-05-13 | 58.76 | $46.16 | 5300 |
| 2026-05-12 | 59.18 | $46.21 | 2800 |
| 2026-05-11 | 64.96 | $46.86 | 4300 |
| 2026-05-08 | 63.55 | $46.59 | 2300 |
| 2026-05-07 | 57.92 | $45.64 | 8000 |
| 2026-05-06 | 65.29 | $46.37 | 2815 |
| 2026-05-05 | 57.98 | $45.32 | 4100 |
| 2026-05-04 | 50.87 | $44.56 | 4800 |
| 2026-05-01 | 51.41 | $44.61 | 1500 |
| 2026-04-30 | 53.14 | $44.77 | 12026 |
| 2026-04-29 | 49.40 | $44.40 | 1800 |
| 2026-04-28 | 51.08 | $44.56 | 3500 |
| 2026-04-27 | 48.05 | $44.27 | 9635 |
| 2026-04-24 | 48.94 | $44.36 | 1412 |
| 2026-04-23 | 51.68 | $44.63 | 701 |
| 2026-04-22 | 44.34 | $43.96 | 1900 |
| 2026-04-21 | 46.44 | $44.17 | 4100 |
| 2026-04-20 | 51.89 | $44.66 | 3300 |
| 2026-04-17 | 53.85 | $44.82 | 1849 |
| 2026-04-16 | 50.99 | $44.56 | 2223 |
| 2026-04-15 | 49.15 | $44.40 | 1800 |
| 2026-04-14 | 50.97 | $44.56 | 2800 |
| 2026-04-13 | 50.20 | $44.49 | 23128 |
| 2026-04-10 | 50.41 | $44.51 | 1579 |
| 2026-04-09 | 55.21 | $44.94 | 2500 |
| 2026-04-08 | 53.45 | $44.76 | 3200 |
| 2026-04-07 | 48.06 | $44.26 | 5439 |
| 2026-04-06 | 49.47 | $44.39 | 4600 |
| 2026-04-02 | 49.15 | $44.36 | 4002 |
| 2026-04-01 | 45.44 | $44.03 | 8300 |
| 2026-03-31 | 43.67 | $43.88 | 1430 |
| 2026-03-30 | 41.75 | $43.72 | 3725 |
| 2026-03-27 | 36.76 | $43.33 | 4200 |
| 2026-03-26 | 38.87 | $43.59 | 900 |
| 2026-03-25 | 38.35 | $43.55 | 3343 |
| 2026-03-24 | 37.48 | $43.48 | 5500 |
| 2026-03-23 | 37.62 | $43.50 | 4300 |
| 2026-03-20 | 36.33 | $43.39 | 7600 |
| 2026-03-19 | 40.70 | $43.99 | 3909 |
| 2026-03-18 | 42.47 | $44.21 | 3546 |
| 2026-03-17 | 49.69 | $44.98 | 1300 |
| 2026-03-16 | 50.64 | $45.07 | 4300 |
| 2026-03-13 | 48.12 | $44.83 | 4500 |
| 2026-03-12 | 46.71 | $44.70 | 3039 |
| 2026-03-11 | 47.37 | $44.77 | 10230 |
| 2026-03-10 | 50.34 | $45.08 | 4313 |
| 2026-03-09 | 54.31 | $45.46 | 5544 |
| 2026-03-06 | 56.08 | $45.62 | 1825 |
| 2026-03-05 | 57.07 | $45.71 | 13704 |
| 2026-03-04 | 63.88 | $46.28 | 47914 |
| 2026-03-03 | 63.22 | $46.19 | 22700 |
| 2026-03-02 | 66.82 | $46.47 | 9000 |
| 2026-02-27 | 66.56 | $46.43 | 545 |
| 2026-02-26 | 64.11 | $46.06 | 2900 |
| 2026-02-25 | 61.73 | $45.73 | 2200 |
| 2026-02-24 | 62.44 | $45.79 | 12100 |
| 2026-02-23 | 61.53 | $45.66 | 9105 |
| 2026-02-20 | 60.17 | $45.47 | 1346 |
| 2026-02-19 | 59.39 | $45.36 | 8234 |
| 2026-02-18 | 59.11 | $45.32 | 2800 |
| 2026-02-17 | 59.99 | $45.41 | 6700 |
| 2026-02-13 | 59.99 | $45.41 | 2944 |
| 2026-02-12 | 57.85 | $45.07 | 10100 |
| 2026-02-11 | 58.91 | $45.19 | 6200 |
| 2026-02-10 | 57.88 | $45.02 | 4940 |
| 2026-02-09 | 55.63 | $44.66 | 3800 |
| 2026-02-06 | 57.49 | $44.89 | 9000 |
| 2026-02-05 | 56.77 | $44.77 | 3700 |
| 2026-02-04 | 56.07 | $44.65 | 9500 |
| 2026-02-03 | 54.24 | $44.34 | 5037 |
| 2026-02-02 | 52.68 | $44.08 | 1400 |
| 2026-01-30 | 48.90 | $43.49 | 7323 |
| 2026-01-29 | 56.36 | $44.52 | 4722 |
| 2026-01-28 | 55.73 | $44.42 | 9914 |
| 2026-01-27 | 53.47 | $44.06 | 9921 |
| 2026-01-26 | 52.24 | $43.87 | 4646 |
| 2026-01-23 | 52.11 | $43.85 | 2300 |
| 2026-01-22 | 55.23 | $44.30 | 6019 |
| 2026-01-21 | 54.25 | $44.13 | 2744 |
| 2026-01-20 | 47.33 | $43.06 | 27700 |
| 2026-01-16 | 55.19 | $44.12 | 7000 |
| 2026-01-15 | 56.79 | $44.31 | 4146 |
| 2026-01-14 | 54.61 | $43.98 | 5800 |
| 2026-01-13 | 56.67 | $44.23 | 54407 |
| 2026-01-12 | 56.30 | $44.17 | 21538 |
| 2026-01-09 | 56.53 | $44.20 | 9122 |
| 2026-01-08 | 52.83 | $43.60 | 13200 |
| 2026-01-07 | 54.21 | $43.79 | 7732 |
| 2026-01-06 | 59.71 | $44.49 | 6100 |
| 2026-01-05 | 53.13 | $43.47 | 12906 |
| 2026-01-02 | 47.73 | $42.79 | 6700 |
| 2025-12-31 | 48.75 | $42.92 | 9113 |
| 2025-12-30 | 51.23 | $43.23 | 20849 |
| 2025-12-29 | 53.66 | $43.52 | 3546 |
| 2025-12-26 | 53.30 | $43.47 | 4234 |
| 2025-12-24 | 53.54 | $43.50 | 1249 |
| 2025-12-23 | 52.18 | $43.30 | 5335 |
| 2025-12-22 | 52.33 | $43.32 | 4600 |
| 2025-12-19 | 50.70 | $43.07 | 3137 |
| 2025-12-18 | 52.19 | $43.29 | 4446 |
| 2025-12-17 | 53.00 | $43.41 | 3748 |
| 2025-12-16 | 51.20 | $43.11 | 6307 |
| 2025-12-15 | 53.80 | $43.51 | 72607 |
| 2025-12-12 | 52.31 | $43.25 | 5600 |
| 2025-12-11 | 50.79 | $42.99 | 22644 |
| 2025-12-10 | 48.59 | $42.62 | 16500 |
| 2025-12-09 | 47.87 | $42.50 | 19400 |
| 2025-12-08 | 48.84 | $42.68 | 5000 |
| 2025-12-05 | 51.04 | $43.08 | 9600 |
| 2025-12-04 | 51.75 | $43.21 | 3700 |
| 2025-12-03 | 52.40 | $43.33 | 10200 |
| 2025-12-02 | 52.71 | $43.39 | 5810 |
| 2025-12-01 | 54.20 | $43.68 | 10305 |
| 2025-11-28 | 54.55 | $43.75 | 1936 |
| 2025-11-26 | 52.97 | $43.37 | 4240 |
| 2025-11-25 | 49.66 | $42.61 | 5733 |
| 2025-11-24 | 46.85 | $42.01 | 5942 |
| 2025-11-21 | 42.36 | $41.13 | 11800 |
| 2025-11-20 | 38.13 | $40.38 | 7123 |
| 2025-11-19 | 44.07 | $41.83 | 9616 |
| 2025-11-18 | 42.12 | $41.50 | 7425 |
| 2025-11-17 | 43.29 | $41.77 | 16217 |
| 2025-11-14 | 47.73 | $42.72 | 9126 |
| 2025-11-13 | 48.08 | $42.79 | 6829 |
| 2025-11-12 | 54.85 | $44.05 | 10700 |
| 2025-11-11 | 53.52 | $43.78 | 5848 |
| 2025-11-10 | 55.96 | $44.20 | 5228 |
| 2025-11-07 | 52.05 | $43.41 | 4239 |
| 2025-11-06 | 51.22 | $43.25 | 8100 |
| 2025-11-05 | 55.03 | $43.92 | 12937 |
| 2025-11-04 | 51.11 | $43.16 | 7600 |
| 2025-11-03 | 59.99 | $44.52 | 12800 |
| 2025-10-31 | 59.75 | $44.47 | 5800 |
| 2025-10-30 | 58.39 | $44.19 | 15600 |
| 2025-10-29 | 61.85 | $44.68 | 5400 |
| 2025-10-28 | 60.72 | $44.43 | 4400 |
| 2025-10-27 | 63.05 | $44.76 | 2200 |
| 2025-10-24 | 61.07 | $44.30 | 4700 |
| 2025-10-23 | 58.89 | $43.82 | 5200 |
| 2025-10-22 | 55.21 | $43.08 | 7222 |
| 2025-10-21 | 59.52 | $43.71 | 4600 |
| 2025-10-20 | 58.64 | $43.53 | 6300 |
| 2025-10-17 | 55.65 | $42.94 | 6900 |
| 2025-10-16 | 55.78 | $42.96 | 11300 |
| 2025-10-15 | 58.37 | $43.36 | 18100 |
| 2025-10-14 | 55.68 | $42.81 | 16800 |
| 2025-10-13 | 55.68 | $42.81 | 12247 |
| 2025-10-10 | 48.55 | $41.50 | 5700 |
| 2025-10-09 | 64.22 | $43.59 | 5833 |
| 2025-10-08 | 66.56 | $43.83 | 4023 |
| 2025-10-07 | 62.32 | $43.05 | 6024 |
| 2025-10-06 | 69.64 | $43.73 | 20000 |
| 2025-10-03 | 67.10 | $43.26 | 8200 |
| 2025-10-02 | 68.26 | $43.36 | 10500 |
| 2025-10-01 | 66.33 | $43.01 | 9800 |
| 2025-09-30 | 62.98 | $42.46 | 24023 |
| 2025-09-29 | 62.66 | $42.41 | 4400 |
| 2025-09-26 | 62.03 | $42.31 | 7644 |
| 2025-09-25 | 59.59 | $41.93 | 8503 |
| 2025-09-24 | 64.69 | $42.42 | 7307 |
| 2025-09-23 | 68.32 | $42.74 | 10000 |
| 2025-09-22 | 70.92 | $42.96 | 5534 |
| 2025-09-19 | 69.46 | $42.67 | 6439 |
| 2025-09-18 | 69.69 | $42.69 | 10912 |
| 2025-09-17 | 64.86 | $41.81 | 13700 |
| 2025-09-16 | 64.56 | $41.76 | 5000 |
| 2025-09-15 | 64.99 | $41.80 | 3233 |
| 2025-09-12 | 63.07 | $41.47 | 7834 |
| 2025-09-11 | 64.49 | $41.61 | 13617 |
| 2025-09-10 | 60.56 | $40.96 | 25100 |
| 2025-09-09 | 58.62 | $40.67 | 7200 |
| 2025-09-08 | 58.81 | $40.69 | 6125 |
| 2025-09-05 | 57.97 | $40.56 | 7600 |
| 2025-09-04 | 57.21 | $40.44 | 22400 |
| 2025-09-03 | 54.45 | $40.02 | 8309 |
| 2025-09-02 | 55.01 | $40.09 | 18900 |
| 2025-08-29 | 58.19 | $40.48 | 10529 |
| 2025-08-28 | 63.64 | $41.09 | 9012 |
| 2025-08-27 | 62.09 | $40.81 | 14900 |
| 2025-08-26 | 60.73 | $40.57 | 20633 |
| 2025-08-25 | 59.52 | $40.36 | 20900 |
| 2025-08-22 | 60.27 | $40.45 | 10300 |
| 2025-08-21 | 52.20 | $39.19 | 25519 |
| 2025-08-20 | 54.02 | $39.41 | 23700 |
| 2025-08-19 | 56.31 | $39.68 | 25104 |
| 2025-08-18 | 60.46 | $40.14 | 30438 |
| 2025-08-15 | 58.57 | $39.84 | 8300 |
| 2025-08-14 | 62.65 | $40.27 | 15800 |
| 2025-08-13 | 65.06 | $40.51 | 22529 |
| 2025-08-12 | 63.27 | $40.19 | 11700 |
| 2025-08-11 | 55.75 | $39.07 | 13517 |
| 2025-08-08 | 56.74 | $39.17 | 142604 |
| 2025-08-07 | 55.31 | $38.98 | 28206 |
| 2025-08-06 | 55.59 | $39.01 | 17100 |
| 2025-08-05 | 57.58 | $39.23 | 16400 |
| 2025-08-04 | 60.19 | $39.51 | 4200 |
| 2025-08-01 | 56.44 | $38.95 | 21600 |
| 2025-07-31 | 64.24 | $39.71 | 64000 |
| 2025-07-30 | 70.58 | $40.23 | 19400 |
| 2025-07-29 | 69.64 | $40.06 | 46800 |
| 2025-07-28 | 73.41 | $40.35 | 51712 |
| 2025-07-25 | 72.02 | $40.07 | 11500 |
| 2025-07-24 | 70.29 | $39.74 | 28600 |
| 2025-07-23 | 72.22 | $39.89 | 14302 |
| 2025-07-22 | 70.03 | $39.47 | 38400 |
| 2025-07-21 | 69.87 | $39.44 | 19200 |
| 2025-07-18 | 71.95 | $39.61 | 13600 |
| 2025-07-17 | 70.93 | $39.40 | 25300 |
| 2025-07-16 | 68.33 | $38.90 | 31027 |
| 2025-07-15 | 68.06 | $38.85 | 17947 |
| 2025-07-14 | 71.07 | $39.11 | 24606 |
| 2025-07-11 | 71.18 | $39.12 | 13200 |
| 2025-07-10 | 74.39 | $39.40 | 10741 |
| 2025-07-09 | 72.13 | $38.87 | 12400 |
| 2025-07-08 | 71.13 | $38.65 | 9346 |
| 2025-07-07 | 69.22 | $38.25 | 33904 |
| 2025-07-03 | 75.00 | $38.74 | 26800 |
| 2025-07-02 | 73.40 | $38.37 | 9339 |
| 2025-07-01 | 70.19 | $37.71 | 14700 |
| 2025-06-30 | 69.93 | $37.66 | 12600 |
| 2025-06-27 | 69.21 | $37.52 | 12301 |
| 2025-06-26 | 68.59 | $37.40 | 8145 |
| 2025-06-25 | 65.32 | $36.80 | 20900 |
| 2025-06-24 | 65.26 | $36.79 | 19818 |
| 2025-06-23 | 60.20 | $35.98 | 25044 |
| 2025-06-20 | 58.28 | $35.71 | 15800 |
| 2025-06-18 | 58.58 | $35.74 | 19112 |
| 2025-06-17 | 57.68 | $35.61 | 34145 |
| 2025-06-16 | 60.85 | $35.94 | 8522 |
| 2025-06-13 | 54.69 | $35.08 | 9000 |
| 2025-06-12 | 62.39 | $35.79 | 11834 |
| 2025-06-11 | 62.39 | $35.79 | 12500 |
| 2025-06-10 | 64.11 | $35.94 | 34300 |
| 2025-06-09 | 62.13 | $35.64 | 6517 |
| 2025-06-06 | 59.50 | $35.27 | 11031 |
| 2025-06-05 | 55.46 | $34.76 | 19800 |
| 2025-06-04 | 58.85 | $35.07 | 63400 |
| 2025-06-03 | 58.15 | $34.98 | 420934 |
| 2025-06-02 | 52.28 | $34.30 | 10900 |
| 2025-05-30 | 52.59 | $34.33 | 11333 |
| 2025-05-29 | 50.55 | $34.11 | 13617 |
| 2025-05-28 | 48.94 | $33.94 | 28542 |
| 2025-05-27 | 51.47 | $34.21 | 8400 |
| 2025-05-23 | 48.17 | $33.86 | 12100 |
| 2025-05-22 | 47.78 | $33.82 | 31327 |
| 2025-05-21 | 49.53 | $34.02 | 13641 |
| 2025-05-20 | 53.74 | $34.47 | 20100 |
| 2025-05-19 | 54.03 | $34.50 | 11100 |
| 2025-05-16 | 52.73 | $34.34 | 24710 |
| 2025-05-15 | 49.88 | $34.00 | 19700 |
| 2025-05-14 | 43.72 | $33.35 | 11113 |
| 2025-05-13 | 45.69 | $33.59 | 17535 |
| 2025-05-12 | 47.91 | $33.85 | 4700 |
| 2025-05-09 | 47.73 | $33.83 | 7100 |
| 2025-05-08 | 48.13 | $33.88 | 2925 |
| 2025-05-07 | 49.17 | $34.01 | 6500 |
| 2025-05-06 | 47.52 | $33.81 | 3100 |
| 2025-05-05 | 47.96 | $33.87 | 14739 |
| 2025-05-02 | 48.90 | $34.00 | 9639 |
| 2025-05-01 | 46.92 | $33.74 | 8140 |
| 2025-04-30 | 48.79 | $34.01 | 4806 |
| 2025-04-29 | 47.01 | $33.77 | 10300 |
| 2025-04-28 | 45.35 | $33.55 | 7915 |
| 2025-04-25 | 44.38 | $33.42 | 17100 |
| 2025-04-24 | 45.20 | $33.56 | 4249 |
| 2025-04-23 | 45.55 | $33.62 | 17326 |
| 2025-04-22 | 45.77 | $33.66 | 8202 |
| 2025-04-21 | 41.45 | $33.02 | 31547 |
| 2025-04-17 | 44.39 | $33.58 | 7835 |
| 2025-04-16 | 42.59 | $33.32 | 13300 |
| 2025-04-15 | 44.21 | $33.63 | 7809 |
| 2025-04-14 | 44.94 | $33.77 | 18117 |
| 2025-04-11 | 42.08 | $33.33 | 13341 |
| 2025-04-10 | 38.56 | $32.82 | 8400 |
| 2025-04-09 | 39.82 | $33.10 | 31000 |
| 2025-04-08 | 28.94 | $31.72 | 17715 |
| 2025-04-07 | 30.14 | $32.04 | 30127 |
| 2025-04-04 | 32.59 | $32.65 | 10533 |
| 2025-04-03 | 42.98 | $34.56 | 8200 |
| 2025-04-02 | 45.12 | $34.86 | 13802 |
| 2025-04-01 | 44.51 | $34.79 | 14243 |
| 2025-03-31 | 44.65 | $34.81 | 5544 |
| 2025-03-28 | 40.88 | $34.37 | 10800 |
| 2025-03-27 | 41.99 | $34.55 | 14632 |
| 2025-03-26 | 40.45 | $34.37 | 19400 |
| 2025-03-25 | 37.57 | $34.04 | 17048 |
| 2025-03-24 | 38.21 | $34.16 | 12605 |
| 2025-03-21 | 36.06 | $33.91 | 14745 |
| 2025-03-20 | 37.25 | $34.15 | 16209 |
| 2025-03-19 | 37.59 | $34.22 | 8926 |
| 2025-03-18 | 36.64 | $34.10 | 8600 |
| 2025-03-17 | 37.18 | $34.22 | 15700 |
| 2025-03-14 | 34.61 | $33.88 | 28200 |
| 2025-03-13 | 31.80 | $33.52 | 32100 |
| 2025-03-12 | 31.64 | $33.50 | 11634 |
| 2025-03-11 | 32.96 | $33.87 | 25900 |
| 2025-03-10 | 35.25 | $34.48 | 35837 |
| 2025-03-07 | 35.60 | $34.57 | 145100 |
| 2025-03-06 | 33.31 | $34.24 | 17243 |
| 2025-03-05 | 34.01 | $34.44 | 21400 |
| 2025-03-04 | 33.35 | $34.34 | 40721 |
| 2025-03-03 | 35.44 | $34.96 | 21800 |
| 2025-02-28 | 40.28 | $36.21 | 17000 |
| 2025-02-27 | 38.09 | $35.87 | 30200 |
| 2025-02-26 | 44.30 | $37.24 | 23300 |
| 2025-02-25 | 40.11 | $36.62 | 11800 |
| 2025-02-24 | 43.25 | $37.25 | 54400 |
| 2025-02-21 | 46.85 | $37.90 | 16116 |
| 2025-02-20 | 55.97 | $39.24 | 24226 |
| 2025-02-19 | 59.58 | $39.68 | 13100 |
| 2025-02-18 | 59.67 | $39.69 | 21600 |
| 2025-02-14 | 55.14 | $38.93 | 12027 |
| 2025-02-13 | 52.96 | $38.60 | 17200 |
| 2025-02-12 | 49.43 | $38.10 | 11800 |
| 2025-02-11 | 49.86 | $38.16 | 13800 |
| 2025-02-10 | 52.97 | $38.59 | 18700 |
| 2025-02-07 | 49.48 | $38.09 | 17400 |
| 2025-02-06 | 51.29 | $38.34 | 14100 |
| 2025-02-05 | 50.04 | $38.16 | 9800 |
| 2025-02-04 | 48.15 | $37.89 | 18300 |
| 2025-02-03 | 45.23 | $37.49 | 22300 |
| 2025-01-31 | 49.25 | $38.10 | 10907 |
| 2025-01-30 | 51.83 | $38.46 | 85900 |
| 2025-01-29 | 47.55 | $37.87 | 19706 |
| 2025-01-28 | 48.38 | $37.99 | 179805 |
| 2025-01-27 | 46.30 | $37.71 | 19200 |
| 2025-01-24 | 60.53 | $39.43 | 24002 |
| 2025-01-23 | 63.33 | $39.69 | 11008 |
| 2025-01-22 | 62.63 | $39.58 | 12900 |
| 2025-01-21 | 60.09 | $39.19 | 23100 |
| 2025-01-17 | 55.68 | $38.59 | 18511 |
| 2025-01-16 | 51.16 | $38.06 | 30500 |
| 2025-01-15 | 49.97 | $37.93 | 22400 |
| 2025-01-14 | 43.30 | $37.27 | 25321 |
| 2025-01-13 | 39.84 | $36.97 | 24840 |
| 2025-01-10 | 41.03 | $37.12 | 32606 |
| 2025-01-08 | 45.32 | $37.62 | 29544 |
| 2025-01-07 | 48.19 | $37.92 | 43244 |
| 2025-01-06 | 52.96 | $38.37 | 21200 |
| 2025-01-03 | 46.97 | $37.83 | 18336 |
| 2025-01-02 | 34.67 | $36.99 | 33300 |
| 2024-12-31 | 36.39 | $37.17 | 34700 |
| 2024-12-30 | 34.68 | $37.07 | 24116 |
| 2024-12-27 | 37.55 | $37.37 | 25942 |
| 2024-12-26 | 41.59 | $37.74 | 15300 |
| 2024-12-24 | 41.27 | $37.72 | 12500 |
| 2024-12-23 | 36.94 | $37.46 | 31548 |
| 2024-12-20 | 36.77 | $37.45 | 115637 |
| 2024-12-19 | 29.95 | $37.07 | 26300 |
| 2024-12-18 | 30.36 | $37.12 | 17112 |
| 2024-12-17 | 37.95 | $37.89 | 32600 |
| 2024-12-16 | 39.92 | $38.05 | 29200 |
| 2024-12-13 | 42.69 | $38.26 | 21014 |
| 2024-12-12 | 43.64 | $38.33 | 25700 |
| 2024-12-11 | 43.91 | $38.35 | 18314 |
| 2024-12-10 | 47.21 | $38.59 | 19400 |
| 2024-12-09 | 47.35 | $38.60 | 22037 |
| 2024-12-06 | 52.38 | $38.94 | 20131 |
| 2024-12-05 | 55.52 | $39.13 | 30000 |
| 2024-12-04 | 56.02 | $39.16 | 18600 |
| 2024-12-03 | 58.02 | $39.28 | 14900 |
| 2024-12-02 | 61.87 | $39.50 | 32743 |
| 2024-11-29 | 69.41 | $39.88 | 9600 |
| 2024-11-27 | 68.84 | $39.82 | 20600 |
| 2024-11-26 | 67.80 | $39.71 | 24400 |
| 2024-11-25 | 65.71 | $39.50 | 18300 |
| 2024-11-22 | 64.67 | $39.40 | 19304 |
| 2024-11-21 | 63.09 | $39.25 | 17828 |
| 2024-11-20 | 58.21 | $38.84 | 29821 |
| 2024-11-19 | 57.29 | $38.77 | 20300 |
| 2024-11-18 | 58.33 | $38.83 | 32400 |
| 2024-11-15 | 56.32 | $38.67 | 23220 |
| 2024-11-14 | 56.98 | $38.71 | 48300 |
| 2024-11-13 | 62.48 | $39.03 | 42100 |
| 2024-11-12 | 62.15 | $39.00 | 23800 |
| 2024-11-11 | 63.37 | $39.07 | 12441 |
| 2024-11-08 | 62.27 | $38.96 | 71411 |
| 2024-11-07 | 58.60 | $38.62 | 238336 |
| 2024-11-06 | 59.57 | $38.68 | 21337 |
| 2024-11-05 | 50.65 | $37.99 | 20637 |
| 2024-11-04 | 45.33 | $37.67 | 17500 |
| 2024-11-01 | 46.07 | $37.72 | 10100 |
| 2024-10-31 | 47.39 | $37.81 | 52743 |
| 2024-10-30 | 50.59 | $38.02 | 17942 |
| 2024-10-29 | 49.98 | $37.98 | 45445 |
| 2024-10-28 | 52.45 | $38.14 | 123400 |
| 2024-10-25 | 50.26 | $37.99 | 18731 |
| 2024-10-24 | 57.85 | $38.44 | 16400 |
| 2024-10-23 | 59.95 | $38.55 | 15205 |
| 2024-10-22 | 60.14 | $38.56 | 25713 |
| 2024-10-21 | 60.69 | $38.59 | 18547 |
| 2024-10-18 | 65.98 | $38.87 | 19601 |
| 2024-10-17 | 65.05 | $38.78 | 18228 |
| 2024-10-16 | 66.00 | $38.83 | 34100 |
| 2024-10-15 | 63.57 | $38.59 | 24000 |
| 2024-10-14 | 62.83 | $38.52 | 23634 |
| 2024-10-11 | 59.37 | $38.21 | 25636 |
| 2024-10-10 | 54.86 | $37.86 | 22100 |
| 2024-10-09 | 57.64 | $38.02 | 52120 |
| 2024-10-08 | 54.92 | $37.82 | 27930 |
| 2024-10-07 | 51.53 | $37.59 | 14228 |
| 2024-10-04 | 60.12 | $38.05 | 28400 |
| 2024-10-03 | 57.80 | $37.89 | 51100 |
| 2024-10-02 | 62.56 | $38.11 | 48100 |
| 2024-10-01 | 63.47 | $38.15 | 24709 |
| 2024-09-30 | 63.68 | $38.16 | 33400 |
| 2024-09-27 | 62.33 | $38.05 | 10128 |
| 2024-09-26 | 60.55 | $37.91 | 19918 |
| 2024-09-25 | 61.14 | $37.94 | 42200 |
| 2024-09-24 | 62.88 | $38.03 | 19218 |
| 2024-09-23 | 65.23 | $38.15 | 7500 |
| 2024-09-20 | 62.92 | $37.94 | 17200 |
| 2024-09-19 | 62.92 | $37.94 | 16030 |
| 2024-09-18 | 61.84 | $37.84 | 18918 |
| 2024-09-17 | 66.66 | $38.10 | 31409 |
| 2024-09-16 | 69.03 | $38.22 | 33000 |
| 2024-09-13 | 66.49 | $37.95 | 29600 |
| 2024-09-12 | 64.11 | $37.72 | 14115 |
| 2024-09-11 | 62.57 | $37.58 | 35040 |
| 2024-09-10 | 66.64 | $37.79 | 19700 |
| 2024-09-09 | 66.54 | $37.78 | 18908 |
| 2024-09-06 | 62.55 | $37.40 | 38700 |
| 2024-09-05 | 68.69 | $37.70 | 34803 |
| 2024-09-04 | 76.02 | $38.01 | 23948 |
| 2024-09-03 | 74.87 | $37.87 | 44600 |
| 2024-08-30 | 75.85 | $37.91 | 32000 |
| 2024-08-29 | 73.35 | $37.61 | 15700 |
| 2024-08-28 | 72.72 | $37.54 | 35700 |
| 2024-08-27 | 72.10 | $37.47 | 31600 |
| 2024-08-26 | 71.39 | $37.39 | 37000 |
| 2024-08-23 | 70.41 | $37.28 | 29000 |
| 2024-08-22 | 68.83 | $37.11 | 15706 |
| 2024-08-21 | 68.65 | $37.09 | 14900 |
| 2024-08-20 | 66.66 | $36.88 | 15400 |
| 2024-08-19 | 66.56 | $36.87 | 31600 |
| 2024-08-16 | 64.93 | $36.70 | 41300 |
| 2024-08-15 | 63.54 | $36.56 | 36100 |
| 2024-08-14 | 62.01 | $36.41 | 15600 |
| 2024-08-13 | 59.87 | $36.21 | 51700 |
| 2024-08-12 | 57.84 | $36.03 | 14200 |
| 2024-08-09 | 60.25 | $36.18 | 39200 |
| 2024-08-08 | 60.04 | $36.16 | 43500 |
| 2024-08-07 | 56.06 | $35.80 | 47528 |
| 2024-08-06 | 55.94 | $35.79 | 49300 |
| 2024-08-05 | 53.12 | $35.55 | 44300 |
| 2024-08-02 | 66.00 | $36.32 | 33600 |
| 2024-08-01 | 65.59 | $36.28 | 20736 |
| 2024-07-31 | 63.04 | $36.04 | 54600 |
| 2024-07-30 | 64.56 | $36.12 | 39000 |
| 2024-07-29 | 62.63 | $35.94 | 66308 |
| 2024-07-26 | 61.08 | $35.80 | 16200 |
| 2024-07-25 | 56.25 | $35.41 | 22400 |
| 2024-07-24 | 55.98 | $35.39 | 47011 |
| 2024-07-23 | 57.82 | $35.50 | 45200 |
| 2024-07-22 | 60.93 | $35.68 | 10300 |
| 2024-07-19 | 58.45 | $35.47 | 27003 |
| 2024-07-18 | 62.96 | $35.72 | 29212 |
| 2024-07-17 | 66.68 | $35.91 | 25700 |
| 2024-07-16 | 63.08 | $35.58 | 27600 |
| 2024-07-15 | 58.14 | $35.20 | 94900 |
| 2024-07-12 | 58.93 | $35.24 | 72201 |
| 2024-07-11 | 56.55 | $35.07 | 130700 |
| 2024-07-10 | 51.35 | $34.74 | 36330 |
| 2024-07-09 | 46.36 | $34.47 | 38400 |
| 2024-07-08 | 46.87 | $34.50 | 18043 |
| 2024-07-05 | 48.38 | $34.59 | 19600 |
| 2024-07-03 | 45.41 | $34.43 | 41738 |
| 2024-07-02 | 46.36 | $34.49 | 18900 |
| 2024-07-01 | 43.75 | $34.35 | 27123 |
| 2024-06-28 | 47.01 | $34.56 | 22125 |
| 2024-06-27 | 48.81 | $34.67 | 23300 |
| 2024-06-26 | 53.04 | $34.91 | 36132 |
| 2024-06-25 | 55.72 | $35.05 | 55600 |
| 2024-06-24 | 62.57 | $35.37 | 23700 |
| 2024-06-21 | 58.81 | $35.12 | 16947 |
| 2024-06-20 | 58.17 | $35.08 | 42817 |
| 2024-06-18 | 56.57 | $34.98 | 24610 |
| 2024-06-17 | 54.76 | $34.87 | 50000 |
| 2024-06-14 | 50.50 | $34.63 | 21900 |
| 2024-06-13 | 51.85 | $34.70 | 49833 |
| 2024-06-12 | 52.23 | $34.72 | 31300 |
| 2024-06-11 | 53.16 | $34.77 | 12500 |
| 2024-06-10 | 54.07 | $34.82 | 14500 |
| 2024-06-07 | 54.78 | $34.86 | 14900 |
| 2024-06-06 | 54.96 | $34.87 | 27800 |
| 2024-06-05 | 55.62 | $34.91 | 25500 |
| 2024-06-04 | 55.78 | $34.92 | 24300 |
| 2024-06-03 | 53.09 | $34.71 | 19144 |
| 2024-05-31 | 54.90 | $34.83 | 16700 |
| 2024-05-30 | 45.97 | $34.22 | 19346 |
| 2024-05-29 | 42.23 | $34.01 | 29400 |
| 2024-05-28 | 45.82 | $34.26 | 24244 |
| 2024-05-24 | 52.81 | $34.67 | 15200 |
| 2024-05-23 | 51.44 | $34.59 | 24911 |
| 2024-05-22 | 60.91 | $35.04 | 28420 |
| 2024-05-21 | 61.88 | $35.08 | 23600 |
| 2024-05-20 | 61.59 | $35.06 | 53243 |
| 2024-05-17 | 65.85 | $35.24 | 62600 |
| 2024-05-16 | 65.08 | $35.18 | 24841 |
| 2024-05-15 | 62.56 | $34.99 | 21537 |
| 2024-05-14 | 60.87 | $34.87 | 32900 |
| 2024-05-13 | 60.73 | $34.86 | 144600 |
| 2024-05-10 | 61.78 | $34.91 | 65400 |
| 2024-05-09 | 59.65 | $34.75 | 54200 |
| 2024-05-08 | 56.94 | $34.56 | 43920 |
| 2024-05-07 | 57.13 | $34.57 | 96900 |
| 2024-05-06 | 52.40 | $34.26 | 36000 |
| 2024-05-03 | 50.57 | $34.15 | 100600 |
| 2024-05-02 | 47.97 | $34.00 | 262800 |
| 2024-05-01 | 47.62 | $33.98 | 57334 |
| 2024-04-30 | 47.77 | $33.99 | 30600 |
| 2024-04-29 | 51.53 | $34.23 | 29700 |
| 2024-04-26 | 49.15 | $34.08 | 50145 |
| 2024-04-25 | 52.23 | $34.27 | 27000 |
| 2024-04-24 | 53.57 | $34.35 | 42848 |
| 2024-04-23 | 51.96 | $34.24 | 30936 |
| 2024-04-22 | 50.47 | $34.14 | 58004 |
| 2024-04-19 | 46.72 | $33.90 | 29113 |
| 2024-04-18 | 40.26 | $33.54 | 38500 |
| 2024-04-17 | 38.08 | $33.43 | 47000 |
| 2024-04-16 | 35.65 | $33.31 | 63900 |
| 2024-04-15 | 36.92 | $33.42 | 69740 |
| 2024-04-12 | 38.57 | $33.56 | 31300 |
| 2024-04-11 | 42.29 | $33.85 | 80823 |
| 2024-04-10 | 46.55 | $34.14 | 85840 |
| 2024-04-09 | 53.04 | $34.51 | 44400 |
| 2024-04-08 | 51.66 | $34.43 | 61300 |
| 2024-04-05 | 51.84 | $34.44 | 43800 |
| 2024-04-04 | 50.00 | $34.33 | 35400 |
| 2024-04-03 | 54.88 | $34.60 | 111500 |
| 2024-04-02 | 58.07 | $34.76 | 53842 |
| 2024-04-01 | 59.71 | $34.84 | 51800 |
| 2024-03-28 | 64.03 | $35.04 | 47544 |
| 2024-03-27 | 62.88 | $34.95 | 41300 |
| 2024-03-26 | 55.56 | $34.46 | 51617 |
| 2024-03-25 | 55.77 | $34.47 | 77000 |
| 2024-03-22 | 58.55 | $34.60 | 55107 |
| 2024-03-21 | 61.22 | $34.72 | 57000 |
| 2024-03-20 | 61.44 | $34.73 | 42000 |
| 2024-03-19 | 60.63 | $34.67 | 59600 |
| 2024-03-18 | 57.65 | $34.46 | 52300 |
| 2024-03-15 | 56.16 | $34.36 | 148046 |
| 2024-03-14 | 56.92 | $34.40 | 53200 |
| 2024-03-13 | 60.44 | $34.58 | 66843 |
| 2024-03-12 | 60.84 | $34.60 | 57744 |
| 2024-03-11 | 60.47 | $34.57 | 51000 |
| 2024-03-08 | 58.61 | $34.42 | 58100 |
| 2024-03-07 | 58.24 | $34.39 | 59800 |
| 2024-03-06 | 56.88 | $34.28 | 97000 |
| 2024-03-05 | 54.19 | $34.07 | 87300 |
| 2024-03-04 | 55.44 | $34.15 | 100117 |
| 2024-03-01 | 54.32 | $34.06 | 142024 |
| 2024-02-29 | 55.05 | $34.11 | 120500 |
| 2024-02-28 | 56.21 | $34.19 | 145600 |
| 2024-02-27 | 55.43 | $34.12 | 85000 |
| 2024-02-26 | 55.00 | $34.08 | 68830 |
| 2024-02-23 | 58.09 | $34.31 | 46921 |
| 2024-02-22 | 56.58 | $34.16 | 53830 |
| 2024-02-21 | 54.60 | $33.97 | 472200 |
| 2024-02-20 | 52.33 | $33.76 | 104014 |
| 2024-02-16 | 51.22 | $33.66 | 46700 |
| 2024-02-15 | 51.91 | $33.72 | 84900 |
| 2024-02-14 | 48.53 | $33.41 | 62300 |
| 2024-02-13 | 47.62 | $33.33 | 115500 |
| 2024-02-12 | 50.57 | $33.61 | 50200 |
| 2024-02-09 | 49.07 | $33.47 | 86000 |
| 2024-02-08 | 49.48 | $33.51 | 189239 |
| 2024-02-07 | 50.07 | $33.57 | 40801 |
| 2024-02-06 | 49.79 | $33.54 | 66244 |
| 2024-02-05 | 48.67 | $33.42 | 51010 |
| 2024-02-02 | 51.38 | $33.72 | 74800 |
| 2024-02-01 | 53.76 | $33.97 | 59600 |
| 2024-01-31 | 50.27 | $33.57 | 61049 |
| 2024-01-30 | 57.24 | $34.25 | 50900 |
| 2024-01-29 | 60.03 | $34.49 | 91400 |
| 2024-01-26 | 55.57 | $33.97 | 68900 |
| 2024-01-25 | 57.94 | $34.17 | 90400 |
| 2024-01-24 | 55.41 | $33.89 | 106501 |
| 2024-01-23 | 55.98 | $33.94 | 63437 |
| 2024-01-22 | 56.09 | $33.95 | 55140 |
| 2024-01-19 | 53.32 | $33.63 | 40700 |
| 2024-01-18 | 48.05 | $33.09 | 55100 |
| 2024-01-17 | 43.82 | $32.71 | 43937 |
| 2024-01-16 | 47.18 | $33.06 | 147400 |
| 2024-01-12 | 49.24 | $33.26 | 59200 |
| 2024-01-11 | 52.96 | $33.60 | 61147 |
| 2024-01-10 | 54.22 | $33.71 | 85500 |
| 2024-01-09 | 53.55 | $33.64 | 122200 |
| 2024-01-08 | 54.97 | $33.77 | 55913 |
| 2024-01-05 | 47.93 | $33.07 | 63600 |
| 2024-01-04 | 45.74 | $32.88 | 80500 |
| 2024-01-03 | 46.42 | $32.95 | 141100 |
| 2024-01-02 | 57.91 | $33.93 | 244500 |
| 2023-12-29 | 54.65 | $33.63 | 154541 |
| 2023-12-28 | 53.86 | $33.56 | 288105 |
| 2023-12-27 | 52.62 | $33.45 | 93400 |
| 2023-12-26 | 54.25 | $33.58 | 117100 |
| 2023-12-22 | 52.86 | $33.45 | 164000 |
| 2023-12-21 | 51.13 | $33.29 | 110127 |
| 2023-12-20 | 48.54 | $33.06 | 166231 |
| 2023-12-19 | 54.36 | $33.55 | 167000 |
| 2023-12-18 | 53.28 | $33.45 | 84427 |
| 2023-12-15 | 51.29 | $33.27 | 201000 |
| 2023-12-14 | 55.66 | $33.62 | 264600 |
| 2023-12-13 | 62.93 | $34.12 | 99142 |
| 2023-12-12 | 56.70 | $33.54 | 142645 |
| 2023-12-11 | 55.22 | $33.42 | 73539 |
| 2023-12-08 | 51.26 | $33.12 | 146203 |
| 2023-12-07 | 51.98 | $33.17 | 124500 |
| 2023-12-06 | 52.13 | $33.18 | 383430 |
| 2023-12-05 | 51.25 | $33.11 | 542700 |
| 2023-12-04 | 54.07 | $33.32 | 81006 |
| 2023-12-01 | 53.49 | $33.27 | 377209 |
| 2023-11-30 | 50.78 | $33.04 | 103200 |
| 2023-11-29 | 46.11 | $32.68 | 175542 |
| 2023-11-28 | 47.91 | $32.83 | 54400 |
| 2023-11-27 | 48.51 | $32.88 | 66908 |
| 2023-11-24 | 49.45 | $32.96 | 26336 |
| 2023-11-22 | 48.38 | $32.87 | 123400 |
| 2023-11-21 | 46.21 | $32.69 | 69500 |
| 2023-11-20 | 44.87 | $32.58 | 103126 |
| 2023-11-17 | 44.39 | $32.54 | 1.1M |
| 2023-11-16 | 44.58 | $32.56 | 73730 |
| 2023-11-15 | 43.80 | $32.49 | 92111 |
| 2023-11-14 | 43.97 | $32.51 | 113326 |
| 2023-11-13 | 39.60 | $32.11 | 296605 |
| 2023-11-10 | 39.60 | $32.11 | 97300 |
| 2023-11-09 | 37.39 | $31.91 | 70433 |
| 2023-11-08 | 38.53 | $32.08 | 104000 |
| 2023-11-07 | 38.93 | $32.14 | 83922 |
| 2023-11-06 | 39.24 | $32.19 | 58600 |
| 2023-11-03 | 39.31 | $32.20 | 46400 |
| 2023-11-02 | 37.35 | $31.99 | 314135 |
| 2023-11-01 | 33.07 | $31.55 | 80800 |
| 2023-10-31 | 32.87 | $31.53 | 59428 |
| 2023-10-30 | 31.33 | $31.37 | 97000 |
| 2023-10-27 | 29.30 | $31.16 | 126100 |
| 2023-10-26 | 30.10 | $31.36 | 123749 |
| 2023-10-25 | 30.95 | $31.57 | 105924 |
| 2023-10-24 | 34.81 | $32.44 | 126841 |
| 2023-10-23 | 33.27 | $32.27 | 70622 |
| 2023-10-20 | 33.71 | $32.37 | 101400 |
| 2023-10-19 | 36.86 | $33.04 | 107240 |
| 2023-10-18 | 39.82 | $33.60 | 104545 |
| 2023-10-17 | 44.88 | $34.43 | 51000 |
| 2023-10-16 | 42.89 | $34.19 | 113211 |
| 2023-10-13 | 38.29 | $33.67 | 59408 |
| 2023-10-12 | 41.59 | $34.21 | 62800 |
| 2023-10-11 | 45.16 | $34.73 | 127723 |
| 2023-10-10 | 43.29 | $34.52 | 58916 |
| 2023-10-09 | 39.47 | $34.11 | 81300 |
| 2023-10-06 | 39.19 | $34.08 | 103133 |
| 2023-10-05 | 34.62 | $33.61 | 240045 |
| 2023-10-04 | 35.70 | $33.81 | 46218 |
| 2023-10-03 | 32.16 | $33.46 | 131100 |
| 2023-10-02 | 36.16 | $34.20 | 115300 |
| 2023-09-29 | 37.66 | $34.45 | 253700 |
| 2023-09-28 | 36.97 | $34.38 | 525041 |
| 2023-09-27 | 32.46 | $33.94 | 159601 |
| 2023-09-26 | 31.08 | $33.81 | 66400 |
| 2023-09-25 | 33.98 | $34.38 | 73028 |
| 2023-09-22 | 32.61 | $34.25 | 35400 |
| 2023-09-21 | 33.73 | $34.47 | 56700 |
| 2023-09-20 | 38.26 | $35.27 | 59100 |
| 2023-09-19 | 40.87 | $35.67 | 85200 |
| 2023-09-18 | 41.68 | $35.79 | 134800 |
| 2023-09-15 | 43.03 | $35.99 | 90900 |
| 2023-09-14 | 46.38 | $36.46 | 97600 |
| 2023-09-13 | 41.90 | $35.97 | 54727 |
| 2023-09-12 | 43.66 | $36.22 | 65912 |
| 2023-09-11 | 44.96 | $36.40 | 65307 |
| 2023-09-08 | 44.35 | $36.33 | 85618 |
| 2023-09-07 | 44.76 | $36.39 | 171511 |
| 2023-09-06 | 49.16 | $37.01 | 102600 |
| 2023-09-05 | 50.61 | $37.20 | 39800 |
| 2023-09-01 | 53.20 | $37.53 | 48000 |
| 2023-08-31 | 52.00 | $37.36 | 139502 |
| 2023-08-30 | 50.95 | $37.21 | 45615 |
| 2023-08-29 | 50.04 | $37.08 | 45216 |
| 2023-08-28 | 43.91 | $36.27 | 52148 |
| 2023-08-25 | 40.58 | $35.88 | 53927 |
| 2023-08-24 | 38.90 | $35.69 | 173900 |
| 2023-08-23 | 42.64 | $36.31 | 84500 |
| 2023-08-22 | 37.58 | $35.76 | 114400 |
| 2023-08-21 | 39.01 | $36.00 | 77329 |
| 2023-08-18 | 36.23 | $35.71 | 207000 |
| 2023-08-17 | 36.56 | $35.77 | 64500 |
| 2023-08-16 | 38.43 | $36.11 | 88300 |
| 2023-08-15 | 41.89 | $36.69 | 41900 |
| 2023-08-14 | 45.97 | $37.29 | 94112 |
| 2023-08-11 | 43.35 | $36.99 | 117600 |
| 2023-08-10 | 46.04 | $37.37 | 101608 |
| 2023-08-09 | 46.18 | $37.39 | 98936 |
| 2023-08-08 | 49.70 | $37.87 | 57900 |
| 2023-08-07 | 51.08 | $38.05 | 52100 |
| 2023-08-04 | 48.10 | $37.66 | 161100 |
| 2023-08-03 | 49.20 | $37.81 | 484848 |
| 2023-08-02 | 51.66 | $38.14 | 74940 |
| 2023-08-01 | 62.43 | $39.34 | 93100 |
| 2023-07-31 | 65.46 | $39.62 | 89036 |
| 2023-07-28 | 63.66 | $39.32 | 58523 |
| 2023-07-27 | 60.12 | $38.78 | 83729 |
| 2023-07-26 | 60.54 | $38.82 | 84949 |
| 2023-07-25 | 59.95 | $38.73 | 109846 |
| 2023-07-24 | 59.44 | $38.65 | 70903 |
| 2023-07-21 | 59.13 | $38.60 | 97142 |
| 2023-07-20 | 59.21 | $38.61 | 70603 |
| 2023-07-19 | 67.54 | $39.50 | 342900 |
| 2023-07-18 | 67.14 | $39.42 | 76000 |
| 2023-07-17 | 65.23 | $39.04 | 91000 |
| 2023-07-14 | 63.15 | $38.65 | 76600 |
| 2023-07-13 | 68.23 | $39.16 | 75400 |
| 2023-07-12 | 65.82 | $38.69 | 82900 |
| 2023-07-11 | 63.71 | $38.31 | 86800 |
| 2023-07-10 | 61.26 | $37.90 | 100535 |
| 2023-07-07 | 56.64 | $37.22 | 109300 |
| 2023-07-06 | 54.67 | $36.96 | 56400 |
| 2023-07-05 | 59.28 | $37.43 | 77900 |
| 2023-07-03 | 62.93 | $37.77 | 49140 |
| 2023-06-30 | 61.40 | $37.54 | 143500 |
| 2023-06-29 | 58.13 | $37.08 | 53700 |
| 2023-06-28 | 57.15 | $36.95 | 77400 |
| 2023-06-27 | 56.03 | $36.80 | 99000 |
| 2023-06-26 | 48.00 | $35.87 | 131200 |
| 2023-06-23 | 48.27 | $35.90 | 62503 |
| 2023-06-22 | 51.38 | $36.24 | 83800 |
| 2023-06-21 | 53.50 | $36.46 | 65905 |
| 2023-06-20 | 57.95 | $36.89 | 113522 |
| 2023-06-16 | 60.27 | $37.10 | 120600 |
| 2023-06-15 | 63.86 | $37.41 | 101000 |
| 2023-06-14 | 61.69 | $37.10 | 88700 |
| 2023-06-13 | 62.03 | $37.13 | 178642 |
| 2023-06-12 | 57.65 | $36.54 | 114405 |
| 2023-06-09 | 51.20 | $35.83 | 300637 |
| 2023-06-08 | 51.20 | $35.83 | 85500 |
| 2023-06-07 | 50.14 | $35.72 | 189724 |
| 2023-06-06 | 49.09 | $35.61 | 107400 |
| 2023-06-05 | 43.30 | $35.05 | 215520 |
| 2023-06-02 | 44.86 | $35.23 | 198817 |
| 2023-06-01 | 34.99 | $34.43 | 182600 |
| 2023-05-31 | 33.72 | $34.34 | 142419 |
| 2023-05-30 | 32.47 | $34.25 | 101400 |
| 2023-05-26 | 33.54 | $34.41 | 129900 |
| 2023-05-25 | 33.54 | $34.41 | 164730 |
| 2023-05-24 | 35.66 | $34.73 | 209215 |
| 2023-05-23 | 37.41 | $34.98 | 160400 |
| 2023-05-22 | 39.48 | $35.26 | 334700 |
| 2023-05-19 | 40.62 | $35.41 | 120027 |
| 2023-05-18 | 39.96 | $35.35 | 145300 |
| 2023-05-17 | 40.53 | $35.43 | 256400 |
| 2023-05-16 | 39.92 | $35.37 | 113822 |
| 2023-05-15 | 43.15 | $35.83 | 99400 |
| 2023-05-12 | 44.41 | $36.00 | 62815 |
| 2023-05-11 | 43.86 | $35.94 | 293720 |
| 2023-05-10 | 44.70 | $36.06 | 105900 |
| 2023-05-09 | 44.20 | $36.00 | 73539 |
| 2023-05-08 | 44.65 | $36.07 | 197443 |
| 2023-05-05 | 45.16 | $36.15 | 105212 |
| 2023-05-04 | 42.21 | $35.77 | 255644 |
| 2023-05-03 | 42.96 | $35.90 | 218930 |
| 2023-05-02 | 43.93 | $36.07 | 555300 |
| 2023-05-01 | 46.20 | $36.46 | 349200 |
| 2023-04-28 | 46.13 | $36.45 | 651600 |
| 2023-04-27 | 42.18 | $35.88 | 202500 |
| 2023-04-26 | 37.36 | $35.25 | 397137 |
| 2023-04-25 | 38.82 | $35.55 | 464300 |
| 2023-04-24 | 45.29 | $36.70 | 169541 |
| 2023-04-21 | 45.14 | $36.68 | 243500 |
| 2023-04-20 | 45.68 | $36.77 | 266742 |
| 2023-04-19 | 47.73 | $37.11 | 166028 |
| 2023-04-18 | 48.09 | $37.17 | 70000 |
| 2023-04-17 | 47.40 | $37.06 | 98427 |
| 2023-04-14 | 46.22 | $36.87 | 62933 |
| 2023-04-13 | 47.17 | $37.05 | 120700 |
| 2023-04-12 | 44.14 | $36.55 | 174800 |
| 2023-04-11 | 47.06 | $37.12 | 110038 |
| 2023-04-10 | 46.17 | $36.97 | 331600 |
| 2023-04-06 | 43.39 | $36.51 | 122400 |
| 2023-04-05 | 43.27 | $36.49 | 201024 |
| 2023-04-04 | 46.68 | $37.21 | 361800 |
| 2023-04-03 | 49.19 | $37.70 | 107614 |
| 2023-03-31 | 50.61 | $37.97 | 108424 |
| 2023-03-30 | 47.00 | $37.30 | 87147 |
| 2023-03-29 | 45.18 | $36.98 | 144609 |
| 2023-03-28 | 39.77 | $36.10 | 59225 |
| 2023-03-27 | 39.94 | $36.14 | 108033 |
| 2023-03-24 | 40.27 | $36.22 | 245801 |
| 2023-03-23 | 40.90 | $36.38 | 159431 |
| 2023-03-22 | 39.72 | $36.17 | 102801 |
| 2023-03-21 | 43.04 | $37.02 | 104249 |
| 2023-03-20 | 38.37 | $36.21 | 112739 |
| 2023-03-17 | 36.97 | $35.98 | 241311 |
| 2023-03-16 | 39.17 | $36.58 | 243334 |
| 2023-03-15 | 35.46 | $35.97 | 289600 |
| 2023-03-14 | 37.30 | $36.49 | 366201 |
| 2023-03-13 | 32.09 | $35.68 | 348700 |
| 2023-03-10 | 34.44 | $36.38 | 191100 |
| 2023-03-09 | 38.67 | $37.48 | 126440 |
| 2023-03-08 | 45.09 | $38.82 | 250100 |
| 2023-03-07 | 43.01 | $38.51 | 130000 |
| 2023-03-06 | 46.00 | $39.07 | 88238 |
| 2023-03-03 | 47.86 | $39.40 | 139600 |
| 2023-03-02 | 42.06 | $38.54 | 425600 |
| 2023-03-01 | 40.07 | $38.27 | 112000 |
| 2023-02-28 | 40.61 | $38.38 | 104800 |
| 2023-02-27 | 40.33 | $38.34 | 226000 |
| 2023-02-24 | 38.84 | $38.12 | 116939 |
| 2023-02-23 | 42.46 | $38.91 | 88200 |
| 2023-02-22 | 40.18 | $38.57 | 150735 |
| 2023-02-21 | 39.58 | $38.48 | 228200 |
| 2023-02-17 | 45.93 | $39.78 | 189000 |
| 2023-02-16 | 48.66 | $40.26 | 542935 |
| 2023-02-15 | 54.74 | $41.20 | 108200 |
| 2023-02-14 | 52.27 | $40.79 | 121200 |
| 2023-02-13 | 50.19 | $40.46 | 152606 |
| 2023-02-10 | 45.18 | $39.73 | 99600 |
| 2023-02-09 | 48.69 | $40.28 | 96407 |
| 2023-02-08 | 50.03 | $40.48 | 205100 |
| 2023-02-07 | 54.68 | $41.13 | 520940 |
| 2023-02-06 | 49.07 | $40.32 | 254300 |
| 2023-02-03 | 53.33 | $40.87 | 193300 |
| 2023-02-02 | 61.53 | $41.76 | 476710 |
| 2023-02-01 | 51.70 | $40.52 | 252400 |
| 2023-01-31 | 51.22 | $40.47 | 331700 |
| 2023-01-30 | 47.15 | $40.06 | 176400 |
| 2023-01-27 | 47.52 | $40.10 | 346728 |
| 2023-01-26 | 48.51 | $40.21 | 200324 |
| 2023-01-25 | 48.13 | $40.17 | 270300 |
| 2023-01-24 | 47.50 | $40.10 | 128430 |
| 2023-01-23 | 46.08 | $39.94 | 209400 |
| 2023-01-20 | 45.90 | $39.92 | 120930 |
| 2023-01-19 | 43.38 | $39.63 | 155818 |
| 2023-01-18 | 45.39 | $39.92 | 457800 |
| 2023-01-17 | 52.30 | $40.79 | 123144 |
| 2023-01-13 | 53.36 | $40.91 | 123500 |
| 2023-01-12 | 53.62 | $40.94 | 158600 |
| 2023-01-11 | 55.24 | $41.13 | 276321 |
| 2023-01-10 | 53.41 | $40.87 | 208400 |
| 2023-01-09 | 52.99 | $40.81 | 102400 |
| 2023-01-06 | 55.45 | $41.12 | 132401 |
| 2023-01-05 | 48.93 | $40.22 | 104518 |
| 2023-01-04 | 53.11 | $40.73 | 194413 |
| 2023-01-03 | 51.00 | $40.46 | 103921 |
| 2022-12-30 | 51.00 | $40.46 | 225100 |
| 2022-12-29 | 53.49 | $40.77 | 261336 |
| 2022-12-28 | 51.31 | $40.47 | 224438 |
| 2022-12-27 | 54.73 | $40.89 | 72801 |
| 2022-12-23 | 53.47 | $40.71 | 151203 |
| 2022-12-22 | 51.39 | $40.42 | 152000 |
| 2022-12-21 | 54.50 | $40.81 | 118800 |
| 2022-12-20 | 50.57 | $40.27 | 128200 |
| 2022-12-19 | 50.49 | $40.26 | 135941 |
| 2022-12-16 | 51.38 | $40.38 | 172200 |
| 2022-12-15 | 54.83 | $40.83 | 220000 |
| 2022-12-14 | 59.37 | $41.37 | 140900 |
| 2022-12-13 | 60.61 | $41.51 | 145400 |
| 2022-12-12 | 60.50 | $41.49 | 116502 |
| 2022-12-09 | 57.28 | $40.93 | 132439 |
| 2022-12-08 | 59.50 | $41.20 | 143700 |
| 2022-12-07 | 58.25 | $40.98 | 381100 |
| 2022-12-06 | 58.25 | $40.98 | 134541 |
| 2022-12-05 | 58.62 | $41.03 | 166200 |
| 2022-12-02 | 62.25 | $41.51 | 483000 |
| 2022-12-01 | 61.68 | $41.39 | 230739 |
| 2022-11-30 | 61.59 | $41.37 | 160206 |
| 2022-11-29 | 57.74 | $40.56 | 145921 |
| 2022-11-28 | 58.08 | $40.61 | 78800 |
| 2022-11-25 | 60.53 | $40.97 | 102600 |
| 2022-11-23 | 59.59 | $40.76 | 146540 |
| 2022-11-22 | 58.88 | $40.60 | 204340 |
| 2022-11-21 | 57.86 | $40.37 | 181800 |
| 2022-11-18 | 56.26 | $40.01 | 206603 |
| 2022-11-17 | 53.65 | $39.45 | 260600 |
| 2022-11-16 | 54.65 | $39.63 | 521400 |
| 2022-11-15 | 53.74 | $39.43 | 409807 |
| 2022-11-14 | 52.94 | $39.25 | 165400 |
| 2022-11-11 | 54.18 | $39.50 | 386925 |
| 2022-11-10 | 56.39 | $39.94 | 264900 |
| 2022-11-09 | 51.33 | $38.76 | 120900 |
| 2022-11-08 | 53.22 | $39.14 | 253506 |
| 2022-11-07 | 52.03 | $38.87 | 191900 |
| 2022-11-04 | 52.12 | $38.89 | 229847 |
| 2022-11-03 | 50.78 | $38.57 | 285000 |
| 2022-11-02 | 51.04 | $38.63 | 201000 |
| 2022-11-01 | 53.37 | $39.18 | 191417 |
| 2022-10-31 | 52.51 | $38.95 | 254923 |
| 2022-10-28 | 53.95 | $39.30 | 139000 |
| 2022-10-27 | 50.32 | $38.32 | 208500 |
| 2022-10-26 | 51.38 | $38.59 | 199804 |
| 2022-10-25 | 51.57 | $38.64 | 178651 |
| 2022-10-24 | 47.44 | $37.53 | 111900 |
| 2022-10-21 | 46.31 | $37.24 | 485800 |
| 2022-10-20 | 42.09 | $36.21 | 154117 |
| 2022-10-19 | 42.43 | $36.32 | 378700 |
| 2022-10-18 | 43.92 | $36.81 | 384500 |
| 2022-10-17 | 41.49 | $36.20 | 83147 |
| 2022-10-14 | 36.78 | $35.10 | 301600 |
| 2022-10-13 | 39.97 | $36.25 | 139503 |
| 2022-10-12 | 37.37 | $35.67 | 163100 |
| 2022-10-11 | 37.19 | $35.63 | 596609 |
| 2022-10-10 | 39.07 | $36.34 | 128500 |
| 2022-10-07 | 41.30 | $37.14 | 139700 |
| 2022-10-06 | 45.81 | $38.59 | 144049 |
| 2022-10-05 | 46.31 | $38.74 | 214500 |
| 2022-10-04 | 46.56 | $38.82 | 512016 |
| 2022-10-03 | 38.77 | $36.88 | 212331 |
| 2022-09-30 | 33.75 | $35.82 | 133302 |
| 2022-09-29 | 35.80 | $36.60 | 116727 |
| 2022-09-28 | 39.19 | $37.77 | 203500 |
| 2022-09-27 | 33.74 | $36.70 | 167228 |
| 2022-09-26 | 32.28 | $36.43 | 179800 |
| 2022-09-23 | 33.36 | $36.85 | 423203 |
| 2022-09-22 | 35.64 | $37.69 | 443027 |
| 2022-09-21 | 39.37 | $38.92 | 108700 |
| 2022-09-20 | 42.28 | $39.77 | 166800 |
| 2022-09-19 | 45.14 | $40.54 | 154204 |
| 2022-09-16 | 43.15 | $40.12 | 172700 |
| 2022-09-15 | 45.04 | $40.63 | 97500 |
| 2022-09-14 | 46.17 | $40.93 | 106317 |
| 2022-09-13 | 44.81 | $40.62 | 382202 |
| 2022-09-12 | 54.12 | $42.84 | 313100 |
| 2022-09-09 | 52.21 | $42.39 | 166900 |
| 2022-09-08 | 47.95 | $41.46 | 175503 |
| 2022-09-07 | 44.73 | $40.82 | 48700 |
| 2022-09-06 | 38.00 | $39.64 | 113400 |
| 2022-09-02 | 38.69 | $39.82 | 105038 |
| 2022-09-01 | 39.62 | $40.07 | 330009 |
| 2022-08-31 | 40.67 | $40.35 | 203800 |
| 2022-08-30 | 41.95 | $40.69 | 122000 |
| 2022-08-29 | 43.57 | $41.11 | 74500 |
| 2022-08-26 | 45.09 | $41.50 | 156908 |
| 2022-08-25 | 54.32 | $43.49 | 337012 |
| 2022-08-24 | 49.21 | $42.46 | 162500 |
| 2022-08-23 | 46.50 | $41.97 | 81321 |
| 2022-08-22 | 45.20 | $41.74 | 191500 |
| 2022-08-19 | 52.85 | $43.18 | 96000 |
| 2022-08-18 | 62.15 | $44.52 | 90000 |
| 2022-08-17 | 60.88 | $44.26 | 237100 |
| 2022-08-16 | 68.43 | $45.16 | 119200 |
| 2022-08-15 | 68.52 | $45.17 | 212100 |
| 2022-08-12 | 68.24 | $45.10 | 188242 |
| 2022-08-11 | 63.75 | $44.06 | 285011 |
| 2022-08-10 | 63.41 | $43.99 | 364000 |
| 2022-08-09 | 54.51 | $42.41 | 219237 |
| 2022-08-08 | 63.85 | $43.41 | 200831 |
| 2022-08-05 | 63.38 | $43.33 | 428400 |
| 2022-08-04 | 64.59 | $43.45 | 445500 |
| 2022-08-03 | 63.43 | $43.24 | 201222 |
| 2022-08-02 | 59.50 | $42.59 | 108530 |
| 2022-08-01 | 59.18 | $42.54 | 110200 |
| 2022-07-29 | 60.18 | $42.65 | 226500 |
| 2022-07-28 | 58.93 | $42.44 | 281100 |
| 2022-07-27 | 53.51 | $41.62 | 196400 |
| 2022-07-26 | 52.05 | $41.42 | 120500 |
| 2022-07-25 | 50.80 | $41.25 | 72900 |
| 2022-07-22 | 48.70 | $40.97 | 194800 |
| 2022-07-21 | 47.09 | $40.76 | 109400 |
| 2022-07-20 | 45.87 | $40.60 | 181042 |
| 2022-07-19 | 47.50 | $40.85 | 235314 |
| 2022-07-18 | 42.94 | $40.26 | 56217 |
| 2022-07-15 | 46.24 | $40.77 | 149837 |
| 2022-07-14 | 43.07 | $40.38 | 192833 |
| 2022-07-13 | 44.61 | $40.62 | 208011 |
| 2022-07-12 | 45.84 | $40.81 | 154600 |
| 2022-07-11 | 47.48 | $41.06 | 97300 |
| 2022-07-08 | 47.05 | $41.00 | 76800 |
| 2022-07-07 | 47.80 | $41.12 | 167800 |
| 2022-07-06 | 48.10 | $41.17 | 130900 |
| 2022-07-05 | 46.42 | $40.91 | 56800 |
| 2022-07-01 | 50.02 | $41.52 | 254300 |
| 2022-06-30 | 46.19 | $40.93 | 226900 |
| 2022-06-29 | 45.92 | $40.89 | 92804 |
| 2022-06-28 | 45.15 | $40.77 | 84900 |
| 2022-06-27 | 47.18 | $41.15 | 41900 |
| 2022-06-24 | 46.34 | $41.01 | 56838 |
| 2022-06-23 | 41.01 | $40.18 | 77621 |
| 2022-06-22 | 37.31 | $39.66 | 105024 |
| 2022-06-21 | 35.98 | $39.48 | 82416 |
| 2022-06-17 | 29.73 | $38.68 | 138300 |
| 2022-06-16 | 30.19 | $38.81 | 115929 |
| 2022-06-15 | 32.28 | $39.39 | 172144 |
| 2022-06-14 | 30.95 | $39.22 | 555100 |
| 2022-06-13 | 33.14 | $39.82 | 84400 |
| 2022-06-10 | 38.28 | $41.02 | 261800 |
| 2022-06-09 | 40.21 | $41.41 | 99200 |
| 2022-06-08 | 44.89 | $42.26 | 140200 |
| 2022-06-07 | 48.76 | $42.87 | 355532 |
| 2022-06-06 | 46.08 | $42.50 | 55249 |
| 2022-06-03 | 46.15 | $42.51 | 195020 |
| 2022-06-02 | 48.11 | $42.83 | 82639 |
| 2022-06-01 | 46.49 | $42.59 | 346303 |
| 2022-05-31 | 48.28 | $42.89 | 109614 |
| 2022-05-27 | 50.57 | $43.26 | 182414 |
| 2022-05-26 | 46.68 | $42.66 | 358132 |
| 2022-05-25 | 45.17 | $42.44 | 459000 |
| 2022-05-24 | 45.17 | $42.44 | 135010 |
| 2022-05-23 | 41.67 | $41.92 | 57802 |
| 2022-05-20 | 38.04 | $41.42 | 52022 |
| 2022-05-19 | 37.15 | $41.30 | 98539 |
| 2022-05-18 | 38.46 | $41.60 | 87200 |
| 2022-05-17 | 45.73 | $43.02 | 127100 |
| 2022-05-16 | 44.03 | $42.78 | 124717 |
| 2022-05-13 | 43.61 | $42.72 | 664200 |
| 2022-05-12 | 40.36 | $42.26 | 145319 |
| 2022-05-11 | 40.46 | $42.28 | 207000 |
| 2022-05-10 | 40.32 | $42.26 | 277303 |
| 2022-05-09 | 42.00 | $42.63 | 344100 |
| 2022-05-06 | 43.34 | $42.92 | 76200 |
| 2022-05-05 | 43.43 | $42.94 | 134931 |
| 2022-05-04 | 47.09 | $43.72 | 225915 |
| 2022-05-03 | 41.97 | $42.86 | 89425 |
| 2022-05-02 | 41.02 | $42.71 | 288030 |
| 2022-04-29 | 42.75 | $43.10 | 60300 |
| 2022-04-28 | 50.06 | $44.53 | 63300 |
| 2022-04-27 | 47.68 | $44.13 | 211200 |
| 2022-04-26 | 47.38 | $44.08 | 79043 |
| 2022-04-25 | 50.04 | $44.57 | 48100 |
| 2022-04-22 | 50.31 | $44.62 | 76244 |
| 2022-04-21 | 55.99 | $45.60 | 72337 |
| 2022-04-20 | 57.44 | $45.83 | 66835 |
| 2022-04-19 | 54.73 | $45.27 | 76522 |
| 2022-04-18 | 51.93 | $44.73 | 107423 |
| 2022-04-14 | 53.57 | $45.01 | 47500 |
| 2022-04-13 | 53.85 | $45.06 | 122700 |
| 2022-04-12 | 53.66 | $45.02 | 84500 |
| 2022-04-11 | 53.93 | $45.07 | 82500 |
| 2022-04-08 | 55.36 | $45.35 | 99410 |
| 2022-04-07 | 55.12 | $45.29 | 194500 |
| 2022-04-06 | 54.61 | $45.16 | 111729 |
| 2022-04-05 | 51.94 | $44.49 | 151942 |
| 2022-04-04 | 51.57 | $44.40 | 59603 |
| 2022-04-01 | 52.93 | $44.72 | 101548 |
| 2022-03-31 | 53.26 | $44.80 | 81100 |
| 2022-03-30 | 55.79 | $45.41 | 160800 |
| 2022-03-29 | 59.73 | $46.30 | 251034 |
| 2022-03-28 | 55.91 | $45.15 | 45101 |
| 2022-03-25 | 55.28 | $44.97 | 117802 |
| 2022-03-24 | 55.66 | $45.06 | 75801 |
| 2022-03-23 | 52.61 | $44.17 | 138326 |
| 2022-03-22 | 56.69 | $45.15 | 69000 |
| 2022-03-21 | 54.36 | $44.47 | 36600 |
| 2022-03-18 | 55.74 | $44.80 | 45923 |
| 2022-03-17 | 52.50 | $43.87 | 57027 |
| 2022-03-16 | 49.69 | $43.12 | 192600 |
| 2022-03-15 | 42.17 | $41.39 | 61800 |
| 2022-03-14 | 35.62 | $40.15 | 76629 |
| 2022-03-11 | 38.78 | $41.09 | 27623 |
| 2022-03-10 | 42.23 | $42.00 | 48532 |
| 2022-03-09 | 43.90 | $42.41 | 485400 |
| 2022-03-08 | 34.39 | $40.83 | 268421 |
| 2022-03-07 | 31.89 | $40.47 | 722748 |
| 2022-03-04 | 40.90 | $42.66 | 164900 |
| 2022-03-03 | 45.77 | $43.53 | 50426 |
| 2022-03-02 | 51.09 | $44.33 | 320100 |
| 2022-03-01 | 43.44 | $43.35 | 70600 |
| 2022-02-28 | 45.73 | $43.68 | 177215 |
| 2022-02-25 | 47.91 | $43.98 | 81707 |
| 2022-02-24 | 35.67 | $42.72 | 132200 |
| 2022-02-23 | 36.32 | $42.82 | 43700 |
| 2022-02-22 | 39.35 | $43.27 | 71229 |
| 2022-02-18 | 40.34 | $43.41 | 38627 |
| 2022-02-17 | 39.62 | $43.34 | 58700 |
| 2022-02-16 | 41.18 | $43.57 | 59900 |
| 2022-02-15 | 41.32 | $43.59 | 43900 |
| 2022-02-14 | 40.30 | $43.48 | 62746 |
| 2022-02-11 | 42.00 | $43.75 | 60035 |
| 2022-02-10 | 43.69 | $44.01 | 175434 |
| 2022-02-09 | 49.76 | $44.84 | 221700 |
| 2022-02-08 | 47.59 | $44.58 | 122436 |
| 2022-02-07 | 45.97 | $44.39 | 249425 |
| 2022-02-04 | 46.84 | $44.51 | 210729 |
| 2022-02-03 | 49.82 | $44.91 | 149548 |
| 2022-02-02 | 51.21 | $45.09 | 120922 |
| 2022-02-01 | 47.24 | $44.58 | 337400 |
| 2022-01-31 | 48.95 | $44.81 | 57400 |
| 2022-01-28 | 46.31 | $44.48 | 187124 |
| 2022-01-27 | 39.26 | $43.70 | 105900 |
| 2022-01-26 | 38.57 | $43.63 | 134505 |
| 2022-01-25 | 42.34 | $44.21 | 397600 |
| 2022-01-24 | 44.18 | $44.47 | 203700 |
| 2022-01-21 | 45.26 | $44.62 | 234949 |
| 2022-01-20 | 45.83 | $44.70 | 140800 |
| 2022-01-19 | 48.27 | $45.04 | 73441 |
| 2022-01-18 | 49.52 | $45.21 | 166837 |
| 2022-01-14 | 52.73 | $45.63 | 119700 |
| 2022-01-13 | 54.58 | $45.86 | 96127 |
| 2022-01-12 | 55.70 | $46.00 | 177600 |
| 2022-01-11 | 55.20 | $45.92 | 85129 |
| 2022-01-10 | 55.20 | $45.92 | 549009 |
| 2022-01-07 | 57.10 | $46.18 | 340000 |
| 2022-01-06 | 57.38 | $46.22 | 111600 |
| 2022-01-05 | 58.15 | $46.33 | 288807 |
| 2022-01-04 | 60.38 | $46.65 | 181200 |
| 2022-01-03 | 59.64 | $46.49 | 135400 |
| 2021-12-31 | 56.59 | $45.85 | 38000 |
| 2021-12-30 | 57.23 | $45.95 | 72500 |
| 2021-12-29 | 58.24 | $46.11 | 44000 |
| 2021-12-28 | 58.60 | $46.17 | 250735 |
| 2021-12-27 | 59.62 | $46.34 | 49518 |
| 2021-12-23 | 56.42 | $45.58 | 95400 |
| 2021-12-22 | 54.99 | $45.26 | 166436 |
| 2021-12-21 | 53.13 | $44.85 | 86738 |
| 2021-12-20 | 43.27 | $43.04 | 464000 |
| 2021-12-17 | 47.57 | $43.86 | 38303 |
| 2021-12-16 | 47.51 | $43.85 | 121829 |
| 2021-12-15 | 52.27 | $44.68 | 641614 |
| 2021-12-14 | 48.87 | $44.10 | 57400 |
| 2021-12-13 | 50.65 | $44.40 | 65031 |
| 2021-12-10 | 58.51 | $45.57 | 72500 |
| 2021-12-09 | 57.71 | $45.42 | 81230 |
| 2021-12-08 | 63.27 | $46.14 | 84332 |
| 2021-12-07 | 61.82 | $45.84 | 223826 |
| 2021-12-06 | 54.57 | $44.57 | 93534 |
| 2021-12-03 | 48.75 | $43.77 | 76200 |
| 2021-12-02 | 55.60 | $44.58 | 162430 |
| 2021-12-01 | 45.76 | $43.48 | 71024 |
| 2021-11-30 | 46.93 | $43.61 | 26638 |
| 2021-11-29 | 60.60 | $44.82 | 39024 |
| 2021-11-26 | 55.97 | $44.36 | 66300 |
| 2021-11-24 | 67.43 | $45.06 | 26221 |
| 2021-11-23 | 67.81 | $45.08 | 38400 |
| 2021-11-22 | 66.47 | $44.93 | 119400 |
| 2021-11-19 | 65.00 | $44.77 | 35201 |
| 2021-11-18 | 65.17 | $44.78 | 62731 |
| 2021-11-17 | 67.00 | $44.89 | 44405 |
| 2021-11-16 | 67.33 | $44.91 | 21425 |
| 2021-11-15 | 66.79 | $44.84 | 43100 |
| 2021-11-12 | 66.11 | $44.75 | 27100 |
| 2021-11-11 | 64.73 | $44.57 | 30546 |
| 2021-11-10 | 67.18 | $44.74 | 24500 |
| 2021-11-09 | 66.11 | $44.59 | 49300 |
| 2021-11-08 | 64.94 | $44.43 | 93200 |
| 2021-11-05 | 67.13 | $44.59 | 48000 |
| 2021-11-04 | 66.18 | $44.45 | 106649 |
| 2021-11-03 | 66.97 | $44.51 | 35002 |
| 2021-11-02 | 66.53 | $44.44 | 27723 |
| 2021-11-01 | 65.14 | $44.22 | 23945 |
| 2021-10-29 | 59.41 | $43.43 | 19300 |
| 2021-10-28 | 59.25 | $43.41 | 53403 |
| 2021-10-27 | 53.36 | $42.74 | 30313 |
| 2021-10-26 | 60.00 | $43.28 | 34220 |
| 2021-10-25 | 62.18 | $43.44 | 60700 |
| 2021-10-22 | 58.61 | $43.04 | 20734 |
| 2021-10-21 | 59.14 | $43.08 | 24600 |
| 2021-10-20 | 59.14 | $43.08 | 28200 |
| 2021-10-19 | 58.20 | $42.97 | 50900 |
| 2021-10-18 | 55.65 | $42.68 | 67102 |
| 2021-10-15 | 52.82 | $42.38 | 108300 |
| 2021-10-14 | 51.24 | $42.22 | 28222 |
| 2021-10-13 | 41.63 | $41.39 | 182219 |
| 2021-10-12 | 40.82 | $41.33 | 45900 |
| 2021-10-11 | 39.91 | $41.26 | 21520 |
| 2021-10-08 | 42.03 | $41.50 | 38039 |
| 2021-10-07 | 42.29 | $41.53 | 28908 |
| 2021-10-06 | 36.98 | $41.11 | 121926 |
| 2021-10-05 | 37.53 | $41.18 | 28000 |
| 2021-10-04 | 34.09 | $40.92 | 25200 |
| 2021-10-01 | 36.59 | $41.26 | 120000 |
| 2021-09-30 | 35.54 | $41.18 | 34036 |
| 2021-09-29 | 40.15 | $41.76 | 29400 |
| 2021-09-28 | 34.13 | $41.33 | 71600 |
| 2021-09-27 | 38.78 | $41.87 | 79108 |
| 2021-09-24 | 42.56 | $42.24 | 316500 |
| 2021-09-23 | 42.66 | $42.25 | 83800 |
| 2021-09-22 | 44.14 | $42.39 | 56500 |
| 2021-09-21 | 39.46 | $42.06 | 24935 |
| 2021-09-20 | 40.44 | $42.16 | 22100 |
| 2021-09-17 | 43.17 | $42.43 | 38809 |
| 2021-09-16 | 47.33 | $42.80 | 16600 |
| 2021-09-15 | 49.29 | $42.96 | 40818 |
| 2021-09-14 | 47.22 | $42.80 | 39943 |
| 2021-09-13 | 49.00 | $42.95 | 17800 |
| 2021-09-10 | 49.47 | $42.99 | 25303 |
| 2021-09-09 | 52.23 | $43.22 | 147006 |
| 2021-09-08 | 56.65 | $43.56 | 36400 |
| 2021-09-07 | 52.24 | $43.17 | 35400 |
| 2021-09-03 | 60.66 | $43.73 | 29400 |
| 2021-09-02 | 62.02 | $43.81 | 22736 |
| 2021-09-01 | 59.89 | $43.61 | 89900 |
| 2021-08-31 | 57.98 | $43.44 | 17449 |
| 2021-08-30 | 57.65 | $43.41 | 24900 |
| 2021-08-27 | 55.50 | $43.22 | 95508 |
| 2021-08-26 | 53.86 | $43.08 | 33100 |
| 2021-08-25 | 55.81 | $43.22 | 65500 |
| 2021-08-24 | 55.95 | $43.23 | 191707 |
| 2021-08-23 | 60.18 | $43.53 | 39100 |
| 2021-08-20 | 63.52 | $43.75 | 33800 |
| 2021-08-19 | 60.69 | $43.45 | 66702 |
| 2021-08-18 | 57.79 | $43.17 | 22700 |
| 2021-08-17 | 67.61 | $43.75 | 56016 |
| 2021-08-16 | 67.06 | $43.69 | 142400 |
| 2021-08-13 | 64.27 | $43.40 | 70200 |
| 2021-08-12 | 60.68 | $43.07 | 74600 |
| 2021-08-11 | 61.21 | $43.10 | 10112 |
| 2021-08-10 | 59.41 | $42.94 | 52600 |
| 2021-08-09 | 58.72 | $42.88 | 33200 |
| 2021-08-06 | 58.72 | $42.88 | 20327 |
| 2021-08-05 | 57.87 | $42.80 | 14900 |
| 2021-08-04 | 56.81 | $42.70 | 24010 |
| 2021-08-03 | 61.36 | $43.01 | 53320 |
| 2021-08-02 | 58.18 | $42.70 | 33029 |
| 2021-07-30 | 58.07 | $42.69 | 26000 |
| 2021-07-29 | 59.06 | $42.76 | 140900 |
| 2021-07-28 | 58.09 | $42.66 | 81600 |
| 2021-07-27 | 60.98 | $42.87 | 217107 |
| 2021-07-26 | 58.75 | $42.63 | 34422 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-82.74
2026-07-23
Close Price
$47.15
Vol: 737
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-43.61
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-23 | -82.74 | $47.15 | 737 |
| 2026-07-22 | -73.02 | $47.64 | 2917 |
| 2026-07-21 | -70.44 | $47.77 | 2400 |
| 2026-07-20 | -100.00 | $46.28 | 2300 |
| 2026-07-17 | -100.00 | $46.44 | 1500 |
| 2026-07-16 | -94.81 | $47.02 | 9800 |
| 2026-07-15 | -77.41 | $48.24 | 12145 |
| 2026-07-14 | -67.54 | $48.69 | 6600 |
| 2026-07-13 | -83.11 | $47.98 | 93128 |
| 2026-07-10 | -48.84 | $49.24 | 3200 |
| 2026-07-09 | -42.64 | $49.28 | 2226 |
| 2026-07-08 | -65.24 | $47.96 | 1709 |
| 2026-07-07 | -63.87 | $48.04 | 2504 |
| 2026-07-06 | -39.21 | $49.48 | 2008 |
| 2026-07-02 | -53.77 | $48.63 | 1047 |
| 2026-07-01 | -27.91 | $50.14 | 66123 |
| 2026-06-30 | -7.88 | $51.31 | 3000 |
| 2026-06-29 | -23.46 | $50.40 | 1411 |
| 2026-06-26 | -36.13 | $49.66 | 2400 |
| 2026-06-25 | -15.58 | $50.86 | 2524 |
| 2026-06-24 | -35.10 | $49.72 | 6714 |
| 2026-06-23 | -37.33 | $49.59 | 3300 |
| 2026-06-22 | -2.40 | $51.63 | 4300 |
| 2026-06-18 | -2.60 | $51.05 | 2400 |
| 2026-06-17 | -19.91 | $49.60 | 6800 |
| 2026-06-16 | -12.09 | $49.99 | 1200 |
| 2026-06-15 | -2.45 | $50.70 | 2113 |
| 2026-06-12 | -20.98 | $48.98 | 10124 |
| 2026-06-11 | -31.84 | $48.23 | 5100 |
| 2026-06-10 | -64.40 | $45.98 | 5627 |
| 2026-06-09 | -41.24 | $47.58 | 3127 |
| 2026-06-08 | -35.89 | $47.95 | 4200 |
| 2026-06-05 | -47.61 | $47.14 | 2300 |
| 2026-06-04 | -6.80 | $49.96 | 1900 |
| 2026-06-03 | -4.78 | $50.10 | 6400 |
| 2026-06-02 | 0.00 | $50.43 | 13700 |
| 2026-06-01 | -3.23 | $49.51 | 2400 |
| 2026-05-29 | -0.84 | $49.40 | 6618 |
| 2026-05-28 | -3.71 | $48.71 | 8198 |
| 2026-05-27 | -0.22 | $48.15 | 4600 |
| 2026-05-26 | 0.00 | $48.04 | 1800 |
| 2026-05-22 | -5.29 | $46.74 | 7000 |
| 2026-05-21 | -24.12 | $46.10 | 2604 |
| 2026-05-20 | -47.35 | $45.31 | 4232 |
| 2026-05-19 | -86.47 | $43.98 | 7446 |
| 2026-05-18 | -76.17 | $44.65 | 1100 |
| 2026-05-15 | -49.66 | $45.44 | 3500 |
| 2026-05-14 | -14.77 | $46.48 | 2641 |
| 2026-05-13 | -25.50 | $46.16 | 5300 |
| 2026-05-12 | -23.83 | $46.21 | 2800 |
| 2026-05-11 | -2.01 | $46.86 | 4300 |
| 2026-05-08 | 0.00 | $46.59 | 2300 |
| 2026-05-07 | -30.04 | $45.64 | 8000 |
| 2026-05-06 | 0.00 | $46.37 | 2815 |
| 2026-05-05 | -5.48 | $45.32 | 4100 |
| 2026-05-04 | -46.55 | $44.56 | 4800 |
| 2026-05-01 | -42.24 | $44.61 | 1500 |
| 2026-04-30 | -28.45 | $44.77 | 12026 |
| 2026-04-29 | -56.00 | $44.40 | 1800 |
| 2026-04-28 | -36.49 | $44.56 | 3500 |
| 2026-04-27 | -54.61 | $44.27 | 9635 |
| 2026-04-24 | -41.81 | $44.36 | 1412 |
| 2026-04-23 | -26.55 | $44.63 | 701 |
| 2026-04-22 | -64.41 | $43.96 | 1900 |
| 2026-04-21 | -52.54 | $44.17 | 4100 |
| 2026-04-20 | -24.86 | $44.66 | 3300 |
| 2026-04-17 | -15.82 | $44.82 | 1849 |
| 2026-04-16 | -30.51 | $44.56 | 2223 |
| 2026-04-15 | -39.55 | $44.40 | 1800 |
| 2026-04-14 | -37.88 | $44.56 | 2800 |
| 2026-04-13 | -41.41 | $44.49 | 23128 |
| 2026-04-10 | -40.40 | $44.51 | 1579 |
| 2026-04-09 | -18.69 | $44.94 | 2500 |
| 2026-04-08 | -27.78 | $44.76 | 3200 |
| 2026-04-07 | -56.54 | $44.26 | 5439 |
| 2026-04-06 | -52.47 | $44.39 | 4600 |
| 2026-04-02 | -55.41 | $44.36 | 4002 |
| 2026-04-01 | -72.97 | $44.03 | 8300 |
| 2026-03-31 | -81.73 | $43.88 | 1430 |
| 2026-03-30 | -87.13 | $43.72 | 3725 |
| 2026-03-27 | -100.00 | $43.33 | 4200 |
| 2026-03-26 | -92.24 | $43.59 | 900 |
| 2026-03-25 | -93.48 | $43.55 | 3343 |
| 2026-03-24 | -95.65 | $43.48 | 5500 |
| 2026-03-23 | -96.53 | $43.50 | 4300 |
| 2026-03-20 | -100.00 | $43.39 | 7600 |
| 2026-03-19 | -96.25 | $43.99 | 3909 |
| 2026-03-18 | -100.00 | $44.21 | 3546 |
| 2026-03-17 | -81.44 | $44.98 | 1300 |
| 2026-03-16 | -76.80 | $45.07 | 4300 |
| 2026-03-13 | -89.18 | $44.83 | 4500 |
| 2026-03-12 | -95.88 | $44.70 | 3039 |
| 2026-03-11 | -96.76 | $44.77 | 10230 |
| 2026-03-10 | -75.90 | $45.08 | 4313 |
| 2026-03-09 | -55.84 | $45.46 | 5544 |
| 2026-03-06 | -47.72 | $45.62 | 1825 |
| 2026-03-05 | -43.15 | $45.71 | 13704 |
| 2026-03-04 | -12.84 | $46.28 | 47914 |
| 2026-03-03 | -14.74 | $46.19 | 22700 |
| 2026-03-02 | -3.53 | $46.47 | 9000 |
| 2026-02-27 | 0.00 | $46.43 | 545 |
| 2026-02-26 | -0.71 | $46.06 | 2900 |
| 2026-02-25 | -3.16 | $45.73 | 2200 |
| 2026-02-24 | -0.79 | $45.79 | 12100 |
| 2026-02-23 | -0.83 | $45.66 | 9105 |
| 2026-02-20 | -6.01 | $45.47 | 1346 |
| 2026-02-19 | -10.73 | $45.36 | 8234 |
| 2026-02-18 | -12.45 | $45.32 | 2800 |
| 2026-02-17 | -7.63 | $45.41 | 6700 |
| 2026-02-13 | -4.72 | $45.41 | 2944 |
| 2026-02-12 | -17.79 | $45.07 | 10100 |
| 2026-02-11 | -2.65 | $45.19 | 6200 |
| 2026-02-10 | -5.14 | $45.02 | 4940 |
| 2026-02-09 | -18.93 | $44.66 | 3800 |
| 2026-02-06 | -7.77 | $44.89 | 9000 |
| 2026-02-05 | -7.77 | $44.77 | 3700 |
| 2026-02-04 | -13.99 | $44.65 | 9500 |
| 2026-02-03 | -19.16 | $44.34 | 5037 |
| 2026-02-02 | -34.73 | $44.08 | 1400 |
| 2026-01-30 | -56.80 | $43.49 | 7323 |
| 2026-01-29 | -6.80 | $44.52 | 4722 |
| 2026-01-28 | -11.65 | $44.42 | 9914 |
| 2026-01-27 | -29.13 | $44.06 | 9921 |
| 2026-01-26 | -38.35 | $43.87 | 4646 |
| 2026-01-23 | -39.32 | $43.85 | 2300 |
| 2026-01-22 | -17.48 | $44.30 | 6019 |
| 2026-01-21 | -25.73 | $44.13 | 2744 |
| 2026-01-20 | -77.67 | $43.06 | 27700 |
| 2026-01-16 | -26.21 | $44.12 | 7000 |
| 2026-01-15 | -16.99 | $44.31 | 4146 |
| 2026-01-14 | -26.98 | $43.98 | 5800 |
| 2026-01-13 | -13.76 | $44.23 | 54407 |
| 2026-01-12 | -16.93 | $44.17 | 21538 |
| 2026-01-09 | -15.34 | $44.20 | 9122 |
| 2026-01-08 | -45.64 | $43.60 | 13200 |
| 2026-01-07 | -35.18 | $43.79 | 7732 |
| 2026-01-06 | 0.00 | $44.49 | 6100 |
| 2026-01-05 | -19.17 | $43.47 | 12906 |
| 2026-01-02 | -72.90 | $42.79 | 6700 |
| 2025-12-31 | -60.75 | $42.92 | 9113 |
| 2025-12-30 | -38.66 | $43.23 | 20849 |
| 2025-12-29 | -24.44 | $43.52 | 3546 |
| 2025-12-26 | -28.15 | $43.47 | 4234 |
| 2025-12-24 | -25.93 | $43.50 | 1249 |
| 2025-12-23 | -27.64 | $43.30 | 5335 |
| 2025-12-22 | -21.63 | $43.32 | 4600 |
| 2025-12-19 | -19.90 | $43.07 | 3137 |
| 2025-12-18 | -14.29 | $43.29 | 4446 |
| 2025-12-17 | -11.22 | $43.41 | 3748 |
| 2025-12-16 | -18.88 | $43.11 | 6307 |
| 2025-12-15 | -8.67 | $43.51 | 72607 |
| 2025-12-12 | -15.31 | $43.25 | 5600 |
| 2025-12-11 | -21.94 | $42.99 | 22644 |
| 2025-12-10 | -38.30 | $42.62 | 16500 |
| 2025-12-09 | -41.06 | $42.50 | 19400 |
| 2025-12-08 | -36.93 | $42.68 | 5000 |
| 2025-12-05 | -27.75 | $43.08 | 9600 |
| 2025-12-04 | -24.77 | $43.21 | 3700 |
| 2025-12-03 | -22.02 | $43.33 | 10200 |
| 2025-12-02 | -20.64 | $43.39 | 5810 |
| 2025-12-01 | -19.70 | $43.68 | 10305 |
| 2025-11-28 | -18.90 | $43.75 | 1936 |
| 2025-11-26 | -28.48 | $43.37 | 4240 |
| 2025-11-25 | -48.26 | $42.61 | 5733 |
| 2025-11-24 | -59.85 | $42.01 | 5942 |
| 2025-11-21 | -76.83 | $41.13 | 11800 |
| 2025-11-20 | -100.00 | $40.38 | 7123 |
| 2025-11-19 | -81.59 | $41.83 | 9616 |
| 2025-11-18 | -89.80 | $41.50 | 7425 |
| 2025-11-17 | -92.27 | $41.77 | 16217 |
| 2025-11-14 | -75.16 | $42.72 | 9126 |
| 2025-11-13 | -83.75 | $42.79 | 6829 |
| 2025-11-12 | -38.27 | $44.05 | 10700 |
| 2025-11-11 | -48.01 | $43.78 | 5848 |
| 2025-11-10 | -29.07 | $44.20 | 5228 |
| 2025-11-07 | -54.31 | $43.41 | 4239 |
| 2025-11-06 | -51.52 | $43.25 | 8100 |
| 2025-11-05 | -32.96 | $43.92 | 12937 |
| 2025-11-04 | -54.02 | $43.16 | 7600 |
| 2025-11-03 | -16.34 | $44.52 | 12800 |
| 2025-10-31 | -17.73 | $44.47 | 5800 |
| 2025-10-30 | -25.48 | $44.19 | 15600 |
| 2025-10-29 | -11.91 | $44.68 | 5400 |
| 2025-10-28 | -11.21 | $44.43 | 4400 |
| 2025-10-27 | -1.21 | $44.76 | 2200 |
| 2025-10-24 | -7.59 | $44.30 | 4700 |
| 2025-10-23 | -7.57 | $43.82 | 5200 |
| 2025-10-22 | -37.05 | $43.08 | 7222 |
| 2025-10-21 | -11.95 | $43.71 | 4600 |
| 2025-10-20 | -19.12 | $43.53 | 6300 |
| 2025-10-17 | -42.63 | $42.94 | 6900 |
| 2025-10-16 | -41.83 | $42.96 | 11300 |
| 2025-10-15 | -25.90 | $43.36 | 18100 |
| 2025-10-14 | -47.24 | $42.81 | 16800 |
| 2025-10-13 | -47.24 | $42.81 | 12247 |
| 2025-10-10 | -98.82 | $41.50 | 5700 |
| 2025-10-09 | -16.22 | $43.59 | 5833 |
| 2025-10-08 | -6.19 | $43.83 | 4023 |
| 2025-10-07 | -30.00 | $43.05 | 6024 |
| 2025-10-06 | -7.91 | $43.73 | 20000 |
| 2025-10-03 | -14.68 | $43.26 | 8200 |
| 2025-10-02 | -1.29 | $43.36 | 10500 |
| 2025-10-01 | -8.58 | $43.01 | 9800 |
| 2025-09-30 | -24.28 | $42.46 | 24023 |
| 2025-09-29 | -24.18 | $42.41 | 4400 |
| 2025-09-26 | -26.90 | $42.31 | 7644 |
| 2025-09-25 | -37.23 | $41.93 | 8503 |
| 2025-09-24 | -23.91 | $42.42 | 7307 |
| 2025-09-23 | -15.22 | $42.74 | 10000 |
| 2025-09-22 | -1.47 | $42.96 | 5534 |
| 2025-09-19 | -3.76 | $42.67 | 6439 |
| 2025-09-18 | -2.94 | $42.69 | 10912 |
| 2025-09-17 | -12.69 | $41.81 | 13700 |
| 2025-09-16 | -2.07 | $41.76 | 5000 |
| 2025-09-15 | -0.69 | $41.80 | 3233 |
| 2025-09-12 | -6.59 | $41.47 | 7834 |
| 2025-09-11 | -1.47 | $41.61 | 13617 |
| 2025-09-10 | -10.53 | $40.96 | 25100 |
| 2025-09-09 | -19.35 | $40.67 | 7200 |
| 2025-09-08 | -18.43 | $40.69 | 6125 |
| 2025-09-05 | -24.42 | $40.56 | 7600 |
| 2025-09-04 | -28.38 | $40.44 | 22400 |
| 2025-09-03 | -46.72 | $40.02 | 8309 |
| 2025-09-02 | -43.67 | $40.09 | 18900 |
| 2025-08-29 | -26.64 | $40.48 | 10529 |
| 2025-08-28 | 0.00 | $41.09 | 9012 |
| 2025-08-27 | -1.95 | $40.81 | 14900 |
| 2025-08-26 | -1.30 | $40.57 | 20633 |
| 2025-08-25 | -10.39 | $40.36 | 20900 |
| 2025-08-22 | -6.49 | $40.45 | 10300 |
| 2025-08-21 | -59.46 | $39.19 | 25519 |
| 2025-08-20 | -49.55 | $39.41 | 23700 |
| 2025-08-19 | -37.39 | $39.68 | 25104 |
| 2025-08-18 | -16.67 | $40.14 | 30438 |
| 2025-08-15 | -30.18 | $39.84 | 8300 |
| 2025-08-14 | -10.81 | $40.27 | 15800 |
| 2025-08-13 | 0.00 | $40.51 | 22529 |
| 2025-08-12 | -13.73 | $40.19 | 11700 |
| 2025-08-11 | -61.80 | $39.07 | 13517 |
| 2025-08-08 | -57.51 | $39.17 | 142604 |
| 2025-08-07 | -65.67 | $38.98 | 28206 |
| 2025-08-06 | -64.38 | $39.01 | 17100 |
| 2025-08-05 | -54.94 | $39.23 | 16400 |
| 2025-08-04 | -42.92 | $39.51 | 4200 |
| 2025-08-01 | -63.41 | $38.95 | 21600 |
| 2025-07-31 | -32.52 | $39.71 | 64000 |
| 2025-07-30 | -10.18 | $40.23 | 19400 |
| 2025-07-29 | -13.89 | $40.06 | 46800 |
| 2025-07-28 | -0.96 | $40.35 | 51712 |
| 2025-07-25 | 0.00 | $40.07 | 11500 |
| 2025-07-24 | -7.48 | $39.74 | 28600 |
| 2025-07-23 | -2.15 | $39.89 | 14302 |
| 2025-07-22 | -11.56 | $39.47 | 38400 |
| 2025-07-21 | -9.23 | $39.44 | 19200 |
| 2025-07-18 | -1.12 | $39.61 | 13600 |
| 2025-07-17 | -2.56 | $39.40 | 25300 |
| 2025-07-16 | -14.19 | $38.90 | 31027 |
| 2025-07-15 | -15.35 | $38.85 | 17947 |
| 2025-07-14 | -8.89 | $39.11 | 24606 |
| 2025-07-11 | -8.67 | $39.12 | 13200 |
| 2025-07-10 | -2.44 | $39.40 | 10741 |
| 2025-07-09 | -1.53 | $38.87 | 12400 |
| 2025-07-08 | -4.46 | $38.65 | 9346 |
| 2025-07-07 | -14.96 | $38.25 | 33904 |
| 2025-07-03 | -1.87 | $38.74 | 26800 |
| 2025-07-02 | 0.00 | $38.37 | 9339 |
| 2025-07-01 | -4.65 | $37.71 | 14700 |
| 2025-06-30 | -2.72 | $37.66 | 12600 |
| 2025-06-27 | -6.54 | $37.52 | 12301 |
| 2025-06-26 | 0.00 | $37.40 | 8145 |
| 2025-06-25 | -2.68 | $36.80 | 20900 |
| 2025-06-24 | -0.68 | $36.79 | 19818 |
| 2025-06-23 | -5.31 | $35.98 | 25044 |
| 2025-06-20 | -16.26 | $35.71 | 15800 |
| 2025-06-18 | -15.04 | $35.74 | 19112 |
| 2025-06-17 | -20.33 | $35.61 | 34145 |
| 2025-06-16 | -6.15 | $35.94 | 8522 |
| 2025-06-13 | -41.39 | $35.08 | 9000 |
| 2025-06-12 | -12.20 | $35.79 | 11834 |
| 2025-06-11 | -10.42 | $35.79 | 12500 |
| 2025-06-10 | 0.00 | $35.94 | 34300 |
| 2025-06-09 | -5.81 | $35.64 | 6517 |
| 2025-06-06 | -6.36 | $35.27 | 11031 |
| 2025-06-05 | -26.19 | $34.76 | 19800 |
| 2025-06-04 | -8.37 | $35.07 | 63400 |
| 2025-06-03 | -2.21 | $34.98 | 420934 |
| 2025-06-02 | -18.66 | $34.30 | 10900 |
| 2025-05-30 | -16.42 | $34.33 | 11333 |
| 2025-05-29 | -32.84 | $34.11 | 13617 |
| 2025-05-28 | -45.52 | $33.94 | 28542 |
| 2025-05-27 | -25.37 | $34.21 | 8400 |
| 2025-05-23 | -51.49 | $33.86 | 12100 |
| 2025-05-22 | -53.28 | $33.82 | 31327 |
| 2025-05-21 | -38.69 | $34.02 | 13641 |
| 2025-05-20 | -5.84 | $34.47 | 20100 |
| 2025-05-19 | -1.48 | $34.50 | 11100 |
| 2025-05-16 | -1.20 | $34.34 | 24710 |
| 2025-05-15 | -14.47 | $34.00 | 19700 |
| 2025-05-14 | -57.24 | $33.35 | 11113 |
| 2025-05-13 | -41.45 | $33.59 | 17535 |
| 2025-05-12 | -24.34 | $33.85 | 4700 |
| 2025-05-09 | -24.38 | $33.83 | 7100 |
| 2025-05-08 | -16.50 | $33.88 | 2925 |
| 2025-05-07 | -4.91 | $34.01 | 6500 |
| 2025-05-06 | -8.73 | $33.81 | 3100 |
| 2025-05-05 | -6.55 | $33.87 | 14739 |
| 2025-05-02 | -6.25 | $34.00 | 9639 |
| 2025-05-01 | -33.70 | $33.74 | 8140 |
| 2025-04-30 | -26.36 | $34.01 | 4806 |
| 2025-04-29 | -32.88 | $33.77 | 10300 |
| 2025-04-28 | -38.86 | $33.55 | 7915 |
| 2025-04-25 | -42.39 | $33.42 | 17100 |
| 2025-04-24 | -38.59 | $33.56 | 4249 |
| 2025-04-23 | -36.96 | $33.62 | 17326 |
| 2025-04-22 | -35.87 | $33.66 | 8202 |
| 2025-04-21 | -53.26 | $33.02 | 31547 |
| 2025-04-17 | -38.04 | $33.58 | 7835 |
| 2025-04-16 | -45.11 | $33.32 | 13300 |
| 2025-04-15 | -36.68 | $33.63 | 7809 |
| 2025-04-14 | -32.88 | $33.77 | 18117 |
| 2025-04-11 | -44.84 | $33.33 | 13341 |
| 2025-04-10 | -58.70 | $32.82 | 8400 |
| 2025-04-09 | -51.09 | $33.10 | 31000 |
| 2025-04-08 | -90.81 | $31.72 | 17715 |
| 2025-04-07 | -83.29 | $32.04 | 30127 |
| 2025-04-04 | -99.59 | $32.65 | 10533 |
| 2025-04-03 | -30.25 | $34.56 | 8200 |
| 2025-04-02 | -11.73 | $34.86 | 13802 |
| 2025-04-01 | -16.05 | $34.79 | 14243 |
| 2025-03-31 | -14.81 | $34.81 | 5544 |
| 2025-03-28 | -69.58 | $34.37 | 10800 |
| 2025-03-27 | -63.75 | $34.55 | 14632 |
| 2025-03-26 | -76.26 | $34.37 | 19400 |
| 2025-03-25 | -85.85 | $34.04 | 17048 |
| 2025-03-24 | -83.06 | $34.16 | 12605 |
| 2025-03-21 | -89.57 | $33.91 | 14745 |
| 2025-03-20 | -87.90 | $34.15 | 16209 |
| 2025-03-19 | -87.11 | $34.22 | 8926 |
| 2025-03-18 | -89.82 | $34.10 | 8600 |
| 2025-03-17 | -87.99 | $34.22 | 15700 |
| 2025-03-14 | -93.16 | $33.88 | 28200 |
| 2025-03-13 | -98.63 | $33.52 | 32100 |
| 2025-03-12 | -99.24 | $33.50 | 11634 |
| 2025-03-11 | -99.68 | $33.87 | 25900 |
| 2025-03-10 | -92.01 | $34.48 | 35837 |
| 2025-03-07 | -90.52 | $34.57 | 145100 |
| 2025-03-06 | -96.01 | $34.24 | 17243 |
| 2025-03-05 | -95.70 | $34.44 | 21400 |
| 2025-03-04 | -99.65 | $34.34 | 40721 |
| 2025-03-03 | -95.28 | $34.96 | 21800 |
| 2025-02-28 | -83.33 | $36.21 | 17000 |
| 2025-02-27 | -100.00 | $35.87 | 30200 |
| 2025-02-26 | -78.69 | $37.24 | 23300 |
| 2025-02-25 | -96.31 | $36.62 | 11800 |
| 2025-02-24 | -92.62 | $37.25 | 54400 |
| 2025-02-21 | -70.81 | $37.90 | 16116 |
| 2025-02-20 | -25.84 | $39.24 | 24226 |
| 2025-02-19 | -11.07 | $39.68 | 13100 |
| 2025-02-18 | -4.32 | $39.69 | 21600 |
| 2025-02-14 | -31.65 | $38.93 | 12027 |
| 2025-02-13 | -43.53 | $38.60 | 17200 |
| 2025-02-12 | -61.51 | $38.10 | 11800 |
| 2025-02-11 | -58.30 | $38.16 | 13800 |
| 2025-02-10 | -36.64 | $38.59 | 18700 |
| 2025-02-07 | -51.65 | $38.09 | 17400 |
| 2025-02-06 | -44.14 | $38.34 | 14100 |
| 2025-02-05 | -49.55 | $38.16 | 9800 |
| 2025-02-04 | -57.66 | $37.89 | 18300 |
| 2025-02-03 | -69.67 | $37.49 | 22300 |
| 2025-01-31 | -51.35 | $38.10 | 10907 |
| 2025-01-30 | -40.54 | $38.46 | 85900 |
| 2025-01-29 | -58.26 | $37.87 | 19706 |
| 2025-01-28 | -54.65 | $37.99 | 179805 |
| 2025-01-27 | -63.06 | $37.71 | 19200 |
| 2025-01-24 | -11.41 | $39.43 | 24002 |
| 2025-01-23 | -3.02 | $39.69 | 11008 |
| 2025-01-22 | -6.34 | $39.58 | 12900 |
| 2025-01-21 | -3.56 | $39.19 | 23100 |
| 2025-01-17 | -7.86 | $38.59 | 18511 |
| 2025-01-16 | -31.00 | $38.06 | 30500 |
| 2025-01-15 | -36.68 | $37.93 | 22400 |
| 2025-01-14 | -65.50 | $37.27 | 25321 |
| 2025-01-13 | -78.60 | $36.97 | 24840 |
| 2025-01-10 | -87.77 | $37.12 | 32606 |
| 2025-01-08 | -61.17 | $37.62 | 29544 |
| 2025-01-07 | -50.72 | $37.92 | 43244 |
| 2025-01-06 | -37.02 | $38.37 | 21200 |
| 2025-01-03 | -60.00 | $37.83 | 18336 |
| 2025-01-02 | -95.74 | $36.99 | 33300 |
| 2024-12-31 | -89.51 | $37.17 | 34700 |
| 2024-12-30 | -93.96 | $37.07 | 24116 |
| 2024-12-27 | -87.84 | $37.37 | 25942 |
| 2024-12-26 | -75.59 | $37.74 | 15300 |
| 2024-12-24 | -76.25 | $37.72 | 12500 |
| 2024-12-23 | -84.95 | $37.46 | 31548 |
| 2024-12-20 | -85.28 | $37.45 | 115637 |
| 2024-12-19 | -100.00 | $37.07 | 26300 |
| 2024-12-18 | -100.00 | $37.12 | 17112 |
| 2024-12-17 | -98.14 | $37.89 | 32600 |
| 2024-12-16 | -100.00 | $38.05 | 29200 |
| 2024-12-13 | -98.31 | $38.26 | 21014 |
| 2024-12-12 | -98.82 | $38.33 | 25700 |
| 2024-12-11 | -97.63 | $38.35 | 18314 |
| 2024-12-10 | -83.43 | $38.59 | 19400 |
| 2024-12-09 | -99.29 | $38.60 | 22037 |
| 2024-12-06 | -76.81 | $38.94 | 20131 |
| 2024-12-05 | -62.14 | $39.13 | 30000 |
| 2024-12-04 | -54.90 | $39.16 | 18600 |
| 2024-12-03 | -31.03 | $39.28 | 14900 |
| 2024-12-02 | -20.33 | $39.50 | 32743 |
| 2024-11-29 | -4.88 | $39.88 | 9600 |
| 2024-11-27 | -7.32 | $39.82 | 20600 |
| 2024-11-26 | -1.81 | $39.71 | 24400 |
| 2024-11-25 | -6.67 | $39.50 | 18300 |
| 2024-11-22 | -4.12 | $39.40 | 19304 |
| 2024-11-21 | -1.72 | $39.25 | 17828 |
| 2024-11-20 | -25.29 | $38.84 | 29821 |
| 2024-11-19 | -29.31 | $38.77 | 20300 |
| 2024-11-18 | -25.86 | $38.83 | 32400 |
| 2024-11-15 | -35.06 | $38.67 | 23220 |
| 2024-11-14 | -32.76 | $38.71 | 48300 |
| 2024-11-13 | -14.37 | $39.03 | 42100 |
| 2024-11-12 | -16.09 | $39.00 | 23800 |
| 2024-11-11 | -12.07 | $39.07 | 12441 |
| 2024-11-08 | -7.19 | $38.96 | 71411 |
| 2024-11-07 | -23.94 | $38.62 | 238336 |
| 2024-11-06 | -19.72 | $38.68 | 21337 |
| 2024-11-05 | -68.31 | $37.99 | 20637 |
| 2024-11-04 | -90.85 | $37.67 | 17500 |
| 2024-11-01 | -86.11 | $37.72 | 10100 |
| 2024-10-31 | -79.86 | $37.81 | 52743 |
| 2024-10-30 | -65.28 | $38.02 | 17942 |
| 2024-10-29 | -68.06 | $37.98 | 45445 |
| 2024-10-28 | -56.94 | $38.14 | 123400 |
| 2024-10-25 | -67.36 | $37.99 | 18731 |
| 2024-10-24 | -36.11 | $38.44 | 16400 |
| 2024-10-23 | -28.47 | $38.55 | 15205 |
| 2024-10-22 | -27.78 | $38.56 | 25713 |
| 2024-10-21 | -25.69 | $38.59 | 18547 |
| 2024-10-18 | -6.25 | $38.87 | 19601 |
| 2024-10-17 | -12.50 | $38.78 | 18228 |
| 2024-10-16 | -9.03 | $38.83 | 34100 |
| 2024-10-15 | -25.69 | $38.59 | 24000 |
| 2024-10-14 | -2.91 | $38.52 | 23634 |
| 2024-10-11 | -12.66 | $38.21 | 25636 |
| 2024-10-10 | -56.96 | $37.86 | 22100 |
| 2024-10-09 | -31.87 | $38.02 | 52120 |
| 2024-10-08 | -38.28 | $37.82 | 27930 |
| 2024-10-07 | -56.25 | $37.59 | 14228 |
| 2024-10-04 | -20.31 | $38.05 | 28400 |
| 2024-10-03 | -32.81 | $37.89 | 51100 |
| 2024-10-02 | -15.63 | $38.11 | 48100 |
| 2024-10-01 | -12.50 | $38.15 | 24709 |
| 2024-09-30 | -11.72 | $38.16 | 33400 |
| 2024-09-27 | -20.31 | $38.05 | 10128 |
| 2024-09-26 | -31.25 | $37.91 | 19918 |
| 2024-09-25 | -28.91 | $37.94 | 42200 |
| 2024-09-24 | -21.88 | $38.03 | 19218 |
| 2024-09-23 | -12.50 | $38.15 | 7500 |
| 2024-09-20 | -28.91 | $37.94 | 17200 |
| 2024-09-19 | -28.91 | $37.94 | 16030 |
| 2024-09-18 | -34.31 | $37.84 | 18918 |
| 2024-09-17 | -14.38 | $38.10 | 31409 |
| 2024-09-16 | -3.87 | $38.22 | 33000 |
| 2024-09-13 | -13.50 | $37.95 | 29600 |
| 2024-09-12 | -26.01 | $37.72 | 14115 |
| 2024-09-11 | -29.06 | $37.58 | 35040 |
| 2024-09-10 | -17.04 | $37.79 | 19700 |
| 2024-09-09 | -17.49 | $37.78 | 18908 |
| 2024-09-06 | -33.48 | $37.40 | 38700 |
| 2024-09-05 | -19.83 | $37.70 | 34803 |
| 2024-09-04 | -6.72 | $38.01 | 23948 |
| 2024-09-03 | -8.13 | $37.87 | 44600 |
| 2024-08-30 | 0.00 | $37.91 | 32000 |
| 2024-08-29 | -4.89 | $37.61 | 15700 |
| 2024-08-28 | -7.17 | $37.54 | 35700 |
| 2024-08-27 | -5.21 | $37.47 | 31600 |
| 2024-08-26 | -9.00 | $37.39 | 37000 |
| 2024-08-23 | -1.63 | $37.28 | 29000 |
| 2024-08-22 | -4.09 | $37.11 | 15706 |
| 2024-08-21 | 0.00 | $37.09 | 14900 |
| 2024-08-20 | -4.73 | $36.88 | 15400 |
| 2024-08-19 | -1.23 | $36.87 | 31600 |
| 2024-08-16 | -3.38 | $36.70 | 41300 |
| 2024-08-15 | -4.44 | $36.56 | 36100 |
| 2024-08-14 | -8.06 | $36.41 | 15600 |
| 2024-08-13 | -24.19 | $36.21 | 51700 |
| 2024-08-12 | -38.71 | $36.03 | 14200 |
| 2024-08-09 | -24.81 | $36.18 | 39200 |
| 2024-08-08 | -25.93 | $36.16 | 43500 |
| 2024-08-07 | -40.57 | $35.80 | 47528 |
| 2024-08-06 | -35.64 | $35.79 | 49300 |
| 2024-08-05 | -45.71 | $35.55 | 44300 |
| 2024-08-02 | -9.05 | $36.32 | 33600 |
| 2024-08-01 | 0.00 | $36.28 | 20736 |
| 2024-07-31 | -9.90 | $36.04 | 54600 |
| 2024-07-30 | -1.63 | $36.12 | 39000 |
| 2024-07-29 | -8.38 | $35.94 | 66308 |
| 2024-07-26 | -16.20 | $35.80 | 16200 |
| 2024-07-25 | -37.99 | $35.41 | 22400 |
| 2024-07-24 | -39.11 | $35.39 | 47011 |
| 2024-07-23 | -32.96 | $35.50 | 45200 |
| 2024-07-22 | -22.91 | $35.68 | 10300 |
| 2024-07-19 | -34.64 | $35.47 | 27003 |
| 2024-07-18 | -20.67 | $35.72 | 29212 |
| 2024-07-17 | -4.73 | $35.91 | 25700 |
| 2024-07-16 | -0.78 | $35.58 | 27600 |
| 2024-07-15 | -25.62 | $35.20 | 94900 |
| 2024-07-12 | -22.31 | $35.24 | 72201 |
| 2024-07-11 | -36.36 | $35.07 | 130700 |
| 2024-07-10 | -63.64 | $34.74 | 36330 |
| 2024-07-09 | -85.95 | $34.47 | 38400 |
| 2024-07-08 | -83.47 | $34.50 | 18043 |
| 2024-07-05 | -76.03 | $34.59 | 19600 |
| 2024-07-03 | -89.26 | $34.43 | 41738 |
| 2024-07-02 | -84.30 | $34.49 | 18900 |
| 2024-07-01 | -95.87 | $34.35 | 27123 |
| 2024-06-28 | -76.00 | $34.56 | 22125 |
| 2024-06-27 | -57.93 | $34.67 | 23300 |
| 2024-06-26 | -39.22 | $34.91 | 36132 |
| 2024-06-25 | -30.07 | $35.05 | 55600 |
| 2024-06-24 | -9.15 | $35.37 | 23700 |
| 2024-06-21 | -5.00 | $35.12 | 16947 |
| 2024-06-20 | -8.33 | $35.08 | 42817 |
| 2024-06-18 | -16.67 | $34.98 | 24610 |
| 2024-06-17 | -29.92 | $34.87 | 50000 |
| 2024-06-14 | -48.82 | $34.63 | 21900 |
| 2024-06-13 | -43.31 | $34.70 | 49833 |
| 2024-06-12 | -41.73 | $34.72 | 31300 |
| 2024-06-11 | -37.80 | $34.77 | 12500 |
| 2024-06-10 | -33.86 | $34.82 | 14500 |
| 2024-06-07 | -30.71 | $34.86 | 14900 |
| 2024-06-06 | -29.92 | $34.87 | 27800 |
| 2024-06-05 | -26.77 | $34.91 | 25500 |
| 2024-06-04 | -25.98 | $34.92 | 24300 |
| 2024-06-03 | -42.52 | $34.71 | 19144 |
| 2024-05-31 | -31.34 | $34.83 | 16700 |
| 2024-05-30 | -75.74 | $34.22 | 19346 |
| 2024-05-29 | -86.11 | $34.01 | 29400 |
| 2024-05-28 | -68.75 | $34.26 | 24244 |
| 2024-05-24 | -40.28 | $34.67 | 15200 |
| 2024-05-23 | -45.83 | $34.59 | 24911 |
| 2024-05-22 | -14.58 | $35.04 | 28420 |
| 2024-05-21 | -11.81 | $35.08 | 23600 |
| 2024-05-20 | -13.19 | $35.06 | 53243 |
| 2024-05-17 | 0.00 | $35.24 | 62600 |
| 2024-05-16 | -3.14 | $35.18 | 24841 |
| 2024-05-15 | -4.27 | $34.99 | 21537 |
| 2024-05-14 | -10.67 | $34.87 | 32900 |
| 2024-05-13 | -11.24 | $34.86 | 144600 |
| 2024-05-10 | -1.21 | $34.91 | 65400 |
| 2024-05-09 | -0.68 | $34.75 | 54200 |
| 2024-05-08 | -1.54 | $34.56 | 43920 |
| 2024-05-07 | 0.00 | $34.57 | 96900 |
| 2024-05-06 | -20.33 | $34.26 | 36000 |
| 2024-05-03 | -29.84 | $34.15 | 100600 |
| 2024-05-02 | -41.94 | $34.00 | 262800 |
| 2024-05-01 | -53.95 | $33.98 | 57334 |
| 2024-04-30 | -53.29 | $33.99 | 30600 |
| 2024-04-29 | -40.25 | $34.23 | 29700 |
| 2024-04-26 | -55.31 | $34.08 | 50145 |
| 2024-04-25 | -46.20 | $34.27 | 27000 |
| 2024-04-24 | -41.85 | $34.35 | 42848 |
| 2024-04-23 | -47.83 | $34.24 | 30936 |
| 2024-04-22 | -53.26 | $34.14 | 58004 |
| 2024-04-19 | -66.30 | $33.90 | 29113 |
| 2024-04-18 | -85.87 | $33.54 | 38500 |
| 2024-04-17 | -91.85 | $33.43 | 47000 |
| 2024-04-16 | -100.00 | $33.31 | 63900 |
| 2024-04-15 | -96.59 | $33.42 | 69740 |
| 2024-04-12 | -95.71 | $33.56 | 31300 |
| 2024-04-11 | -100.00 | $33.85 | 80823 |
| 2024-04-10 | -89.09 | $34.14 | 85840 |
| 2024-04-09 | -62.89 | $34.51 | 44400 |
| 2024-04-08 | -71.13 | $34.43 | 61300 |
| 2024-04-05 | -70.10 | $34.44 | 43800 |
| 2024-04-04 | -81.44 | $34.33 | 35400 |
| 2024-04-03 | -53.61 | $34.60 | 111500 |
| 2024-04-02 | -31.30 | $34.76 | 53842 |
| 2024-04-01 | -23.53 | $34.84 | 51800 |
| 2024-03-28 | -6.50 | $35.04 | 47544 |
| 2024-03-27 | -0.93 | $34.95 | 41300 |
| 2024-03-26 | -37.36 | $34.46 | 51617 |
| 2024-03-25 | -36.26 | $34.47 | 77000 |
| 2024-03-22 | -21.98 | $34.60 | 55107 |
| 2024-03-21 | -8.79 | $34.72 | 57000 |
| 2024-03-20 | -2.33 | $34.73 | 42000 |
| 2024-03-19 | -4.30 | $34.67 | 59600 |
| 2024-03-18 | -23.36 | $34.46 | 52300 |
| 2024-03-15 | -30.17 | $34.36 | 148046 |
| 2024-03-14 | -24.80 | $34.40 | 53200 |
| 2024-03-13 | -8.84 | $34.58 | 66843 |
| 2024-03-12 | -7.10 | $34.60 | 57744 |
| 2024-03-11 | -0.70 | $34.57 | 51000 |
| 2024-03-08 | -6.67 | $34.42 | 58100 |
| 2024-03-07 | -6.11 | $34.39 | 59800 |
| 2024-03-06 | -10.40 | $34.28 | 97000 |
| 2024-03-05 | -27.20 | $34.07 | 87300 |
| 2024-03-04 | -20.80 | $34.15 | 100117 |
| 2024-03-01 | -28.00 | $34.06 | 142024 |
| 2024-02-29 | -24.00 | $34.11 | 120500 |
| 2024-02-28 | -17.60 | $34.19 | 145600 |
| 2024-02-27 | -27.82 | $34.12 | 85000 |
| 2024-02-26 | -31.34 | $34.08 | 68830 |
| 2024-02-23 | -14.18 | $34.31 | 46921 |
| 2024-02-22 | -25.37 | $34.16 | 53830 |
| 2024-02-21 | -39.55 | $33.97 | 472200 |
| 2024-02-20 | -55.22 | $33.76 | 104014 |
| 2024-02-16 | -62.69 | $33.66 | 46700 |
| 2024-02-15 | -54.93 | $33.72 | 84900 |
| 2024-02-14 | -60.89 | $33.41 | 62300 |
| 2024-02-13 | -57.07 | $33.33 | 115500 |
| 2024-02-12 | -43.41 | $33.61 | 50200 |
| 2024-02-09 | -50.24 | $33.47 | 86000 |
| 2024-02-08 | -48.29 | $33.51 | 189239 |
| 2024-02-07 | -45.37 | $33.57 | 40801 |
| 2024-02-06 | -46.83 | $33.54 | 66244 |
| 2024-02-05 | -52.68 | $33.42 | 51010 |
| 2024-02-02 | -38.05 | $33.72 | 74800 |
| 2024-02-01 | -25.85 | $33.97 | 59600 |
| 2024-01-31 | -45.37 | $33.57 | 61049 |
| 2024-01-30 | -12.20 | $34.25 | 50900 |
| 2024-01-29 | -0.49 | $34.49 | 91400 |
| 2024-01-26 | -18.28 | $33.97 | 68900 |
| 2024-01-25 | -7.53 | $34.17 | 90400 |
| 2024-01-24 | -22.58 | $33.89 | 106501 |
| 2024-01-23 | -14.86 | $33.94 | 63437 |
| 2024-01-22 | -14.29 | $33.95 | 55140 |
| 2024-01-19 | -20.27 | $33.63 | 40700 |
| 2024-01-18 | -56.76 | $33.09 | 55100 |
| 2024-01-17 | -82.43 | $32.71 | 43937 |
| 2024-01-16 | -75.65 | $33.06 | 147400 |
| 2024-01-12 | -66.90 | $33.26 | 59200 |
| 2024-01-11 | -43.45 | $33.60 | 61147 |
| 2024-01-10 | -35.86 | $33.71 | 85500 |
| 2024-01-09 | -40.69 | $33.64 | 122200 |
| 2024-01-08 | -31.72 | $33.77 | 55913 |
| 2024-01-05 | -80.00 | $33.07 | 63600 |
| 2024-01-04 | -93.10 | $32.88 | 80500 |
| 2024-01-03 | -89.51 | $32.95 | 141100 |
| 2024-01-02 | -24.79 | $33.93 | 244500 |
| 2023-12-29 | -49.18 | $33.63 | 154541 |
| 2023-12-28 | -42.68 | $33.56 | 288105 |
| 2023-12-27 | -49.37 | $33.45 | 93400 |
| 2023-12-26 | -41.14 | $33.58 | 117100 |
| 2023-12-22 | -49.37 | $33.45 | 164000 |
| 2023-12-21 | -59.49 | $33.29 | 110127 |
| 2023-12-20 | -74.05 | $33.06 | 166231 |
| 2023-12-19 | -40.00 | $33.55 | 167000 |
| 2023-12-18 | -42.86 | $33.45 | 84427 |
| 2023-12-15 | -52.75 | $33.27 | 201000 |
| 2023-12-14 | -33.52 | $33.62 | 264600 |
| 2023-12-13 | 0.00 | $34.12 | 99142 |
| 2023-12-12 | -2.42 | $33.54 | 142645 |
| 2023-12-11 | 0.00 | $33.42 | 73539 |
| 2023-12-08 | -16.67 | $33.12 | 146203 |
| 2023-12-07 | -13.33 | $33.17 | 124500 |
| 2023-12-06 | -12.67 | $33.18 | 383430 |
| 2023-12-05 | -17.33 | $33.11 | 542700 |
| 2023-12-04 | -3.33 | $33.32 | 81006 |
| 2023-12-01 | -0.71 | $33.27 | 377209 |
| 2023-11-30 | -0.72 | $33.04 | 103200 |
| 2023-11-29 | -16.13 | $32.68 | 175542 |
| 2023-11-28 | -8.06 | $32.83 | 54400 |
| 2023-11-27 | -4.17 | $32.88 | 66908 |
| 2023-11-24 | 0.00 | $32.96 | 26336 |
| 2023-11-22 | -0.54 | $32.87 | 123400 |
| 2023-11-21 | -1.20 | $32.69 | 69500 |
| 2023-11-20 | -6.10 | $32.58 | 103126 |
| 2023-11-17 | -10.71 | $32.54 | 1.1M |
| 2023-11-16 | -17.39 | $32.56 | 73730 |
| 2023-11-15 | -46.30 | $32.49 | 92111 |
| 2023-11-14 | -51.96 | $32.51 | 113326 |
| 2023-11-13 | -70.03 | $32.11 | 296605 |
| 2023-11-10 | -70.03 | $32.11 | 97300 |
| 2023-11-09 | -75.63 | $31.91 | 70433 |
| 2023-11-08 | -72.34 | $32.08 | 104000 |
| 2023-11-07 | -70.74 | $32.14 | 83922 |
| 2023-11-06 | -69.41 | $32.19 | 58600 |
| 2023-11-03 | -69.15 | $32.20 | 46400 |
| 2023-11-02 | -74.73 | $31.99 | 314135 |
| 2023-11-01 | -86.44 | $31.55 | 80800 |
| 2023-10-31 | -86.97 | $31.53 | 59428 |
| 2023-10-30 | -91.22 | $31.37 | 97000 |
| 2023-10-27 | -97.85 | $31.16 | 126100 |
| 2023-10-26 | -96.52 | $31.36 | 123749 |
| 2023-10-25 | -98.27 | $31.57 | 105924 |
| 2023-10-24 | -85.76 | $32.44 | 126841 |
| 2023-10-23 | -91.53 | $32.27 | 70622 |
| 2023-10-20 | -100.00 | $32.37 | 101400 |
| 2023-10-19 | -95.07 | $33.04 | 107240 |
| 2023-10-18 | -80.59 | $33.60 | 104545 |
| 2023-10-17 | -57.51 | $34.43 | 51000 |
| 2023-10-16 | -66.30 | $34.19 | 113211 |
| 2023-10-13 | -85.35 | $33.67 | 59408 |
| 2023-10-12 | -69.18 | $34.21 | 62800 |
| 2023-10-11 | -54.80 | $34.73 | 127723 |
| 2023-10-10 | -61.30 | $34.52 | 58916 |
| 2023-10-09 | -74.23 | $34.11 | 81300 |
| 2023-10-06 | -76.32 | $34.08 | 103133 |
| 2023-10-05 | -91.39 | $33.61 | 240045 |
| 2023-10-04 | -85.46 | $33.81 | 46218 |
| 2023-10-03 | -96.40 | $33.46 | 131100 |
| 2023-10-02 | -85.08 | $34.20 | 115300 |
| 2023-09-29 | -79.60 | $34.45 | 253700 |
| 2023-09-28 | -81.34 | $34.38 | 525041 |
| 2023-09-27 | -92.29 | $33.94 | 159601 |
| 2023-09-26 | -98.71 | $33.81 | 66400 |
| 2023-09-25 | -91.34 | $34.38 | 73028 |
| 2023-09-22 | -99.71 | $34.25 | 35400 |
| 2023-09-21 | -99.69 | $34.47 | 56700 |
| 2023-09-20 | -99.58 | $35.27 | 59100 |
| 2023-09-19 | -86.84 | $35.67 | 85200 |
| 2023-09-18 | -81.58 | $35.79 | 134800 |
| 2023-09-15 | -70.94 | $35.99 | 90900 |
| 2023-09-14 | -50.85 | $36.46 | 97600 |
| 2023-09-13 | -71.79 | $35.97 | 54727 |
| 2023-09-12 | -61.11 | $36.22 | 65912 |
| 2023-09-11 | -53.42 | $36.40 | 65307 |
| 2023-09-08 | -56.41 | $36.33 | 85618 |
| 2023-09-07 | -59.40 | $36.39 | 171511 |
| 2023-09-06 | -36.09 | $37.01 | 102600 |
| 2023-09-05 | -28.95 | $37.20 | 39800 |
| 2023-09-01 | -18.98 | $37.53 | 48000 |
| 2023-08-31 | -28.57 | $37.36 | 139502 |
| 2023-08-30 | -33.80 | $37.21 | 45615 |
| 2023-08-29 | -47.32 | $37.08 | 45216 |
| 2023-08-28 | -76.41 | $36.27 | 52148 |
| 2023-08-25 | -86.90 | $35.88 | 53927 |
| 2023-08-24 | -91.26 | $35.69 | 173900 |
| 2023-08-23 | -77.01 | $36.31 | 84500 |
| 2023-08-22 | -89.66 | $35.76 | 114400 |
| 2023-08-21 | -84.14 | $36.00 | 77329 |
| 2023-08-18 | -90.80 | $35.71 | 207000 |
| 2023-08-17 | -97.98 | $35.77 | 64500 |
| 2023-08-16 | -100.00 | $36.11 | 88300 |
| 2023-08-15 | -99.33 | $36.69 | 41900 |
| 2023-08-14 | -81.72 | $37.29 | 94112 |
| 2023-08-11 | -97.45 | $36.99 | 117600 |
| 2023-08-10 | -93.47 | $37.37 | 101608 |
| 2023-08-09 | -96.19 | $37.39 | 98936 |
| 2023-08-08 | -75.85 | $37.87 | 57900 |
| 2023-08-07 | -77.40 | $38.05 | 52100 |
| 2023-08-04 | -80.97 | $37.66 | 161100 |
| 2023-08-03 | -68.01 | $37.81 | 484848 |
| 2023-08-02 | -47.95 | $38.14 | 74940 |
| 2023-08-01 | -10.09 | $39.34 | 93100 |
| 2023-07-31 | -1.26 | $39.62 | 89036 |
| 2023-07-28 | -9.87 | $39.32 | 58523 |
| 2023-07-27 | -27.07 | $38.78 | 83729 |
| 2023-07-26 | -25.80 | $38.82 | 84949 |
| 2023-07-25 | -24.59 | $38.73 | 109846 |
| 2023-07-24 | -25.86 | $38.65 | 70903 |
| 2023-07-21 | -26.62 | $38.60 | 97142 |
| 2023-07-20 | -26.36 | $38.61 | 70603 |
| 2023-07-19 | -3.36 | $39.50 | 342900 |
| 2023-07-18 | -1.35 | $39.42 | 76000 |
| 2023-07-17 | -5.48 | $39.04 | 91000 |
| 2023-07-14 | -16.71 | $38.65 | 76600 |
| 2023-07-13 | -2.02 | $39.16 | 75400 |
| 2023-07-12 | -6.39 | $38.69 | 82900 |
| 2023-07-11 | -2.30 | $38.31 | 86800 |
| 2023-07-10 | 0.00 | $37.90 | 100535 |
| 2023-07-07 | -24.68 | $37.22 | 109300 |
| 2023-07-06 | -35.93 | $36.96 | 56400 |
| 2023-07-05 | -12.50 | $37.43 | 77900 |
| 2023-07-03 | -0.68 | $37.77 | 49140 |
| 2023-06-30 | -5.44 | $37.54 | 143500 |
| 2023-06-29 | -17.87 | $37.08 | 53700 |
| 2023-06-28 | -21.01 | $36.95 | 77400 |
| 2023-06-27 | -25.21 | $36.80 | 99000 |
| 2023-06-26 | -51.26 | $35.87 | 131200 |
| 2023-06-23 | -50.42 | $35.90 | 62503 |
| 2023-06-22 | -40.90 | $36.24 | 83800 |
| 2023-06-21 | -34.73 | $36.46 | 65905 |
| 2023-06-20 | -22.69 | $36.89 | 113522 |
| 2023-06-16 | -16.81 | $37.10 | 120600 |
| 2023-06-15 | -4.37 | $37.41 | 101000 |
| 2023-06-14 | -8.90 | $37.10 | 88700 |
| 2023-06-13 | -1.64 | $37.13 | 178642 |
| 2023-06-12 | 0.00 | $36.54 | 114405 |
| 2023-06-09 | -17.87 | $35.83 | 300637 |
| 2023-06-08 | -13.71 | $35.83 | 85500 |
| 2023-06-07 | -22.44 | $35.72 | 189724 |
| 2023-06-06 | -27.80 | $35.61 | 107400 |
| 2023-06-05 | -55.12 | $35.05 | 215520 |
| 2023-06-02 | -46.34 | $35.23 | 198817 |
| 2023-06-01 | -85.37 | $34.43 | 182600 |
| 2023-05-31 | -90.05 | $34.34 | 142419 |
| 2023-05-30 | -98.12 | $34.25 | 101400 |
| 2023-05-26 | -94.12 | $34.41 | 129900 |
| 2023-05-25 | -94.12 | $34.41 | 164730 |
| 2023-05-24 | -100.00 | $34.73 | 209215 |
| 2023-05-23 | -100.00 | $34.98 | 160400 |
| 2023-05-22 | -89.68 | $35.26 | 334700 |
| 2023-05-19 | -81.33 | $35.41 | 120027 |
| 2023-05-18 | -85.03 | $35.35 | 145300 |
| 2023-05-17 | -86.36 | $35.43 | 256400 |
| 2023-05-16 | -89.76 | $35.37 | 113822 |
| 2023-05-15 | -70.61 | $35.83 | 99400 |
| 2023-05-12 | -63.16 | $36.00 | 62815 |
| 2023-05-11 | -65.79 | $35.94 | 293720 |
| 2023-05-10 | -60.53 | $36.06 | 105900 |
| 2023-05-09 | -64.10 | $36.00 | 73539 |
| 2023-05-08 | -61.11 | $36.07 | 197443 |
| 2023-05-05 | -57.69 | $36.15 | 105212 |
| 2023-05-04 | -73.93 | $35.77 | 255644 |
| 2023-05-03 | -68.38 | $35.90 | 218930 |
| 2023-05-02 | -65.53 | $36.07 | 555300 |
| 2023-05-01 | -51.67 | $36.46 | 349200 |
| 2023-04-28 | -54.26 | $36.45 | 651600 |
| 2023-04-27 | -74.47 | $35.88 | 202500 |
| 2023-04-26 | -96.81 | $35.25 | 397137 |
| 2023-04-25 | -100.00 | $35.55 | 464300 |
| 2023-04-24 | -58.72 | $36.70 | 169541 |
| 2023-04-21 | -57.52 | $36.68 | 243500 |
| 2023-04-20 | -53.54 | $36.77 | 266742 |
| 2023-04-19 | -38.50 | $37.11 | 166028 |
| 2023-04-18 | -35.84 | $37.17 | 70000 |
| 2023-04-17 | -40.71 | $37.06 | 98427 |
| 2023-04-14 | -49.12 | $36.87 | 62933 |
| 2023-04-13 | -38.43 | $37.05 | 120700 |
| 2023-04-12 | -52.00 | $36.55 | 174800 |
| 2023-04-11 | -31.27 | $37.12 | 110038 |
| 2023-04-10 | -34.47 | $36.97 | 331600 |
| 2023-04-06 | -50.17 | $36.51 | 122400 |
| 2023-04-05 | -62.50 | $36.49 | 201024 |
| 2023-04-04 | -43.75 | $37.21 | 361800 |
| 2023-04-03 | -37.05 | $37.70 | 107614 |
| 2023-03-31 | -37.87 | $37.97 | 108424 |
| 2023-03-30 | -52.13 | $37.30 | 87147 |
| 2023-03-29 | -58.94 | $36.98 | 144609 |
| 2023-03-28 | -77.66 | $36.10 | 59225 |
| 2023-03-27 | -76.81 | $36.14 | 108033 |
| 2023-03-24 | -75.11 | $36.22 | 245801 |
| 2023-03-23 | -71.70 | $36.38 | 159431 |
| 2023-03-22 | -76.17 | $36.17 | 102801 |
| 2023-03-21 | -58.09 | $37.02 | 104249 |
| 2023-03-20 | -75.32 | $36.21 | 112739 |
| 2023-03-17 | -81.17 | $35.98 | 241311 |
| 2023-03-16 | -73.71 | $36.58 | 243334 |
| 2023-03-15 | -85.04 | $35.97 | 289600 |
| 2023-03-14 | -76.59 | $36.49 | 366201 |
| 2023-03-13 | -89.76 | $35.68 | 348700 |
| 2023-03-10 | -93.41 | $36.38 | 191100 |
| 2023-03-09 | -98.96 | $37.48 | 126440 |
| 2023-03-08 | -70.45 | $38.82 | 250100 |
| 2023-03-07 | -79.26 | $38.51 | 130000 |
| 2023-03-06 | -63.35 | $39.07 | 88238 |
| 2023-03-03 | -58.35 | $39.40 | 139600 |
| 2023-03-02 | -82.45 | $38.54 | 425600 |
| 2023-03-01 | -91.65 | $38.27 | 112000 |
| 2023-02-28 | -89.02 | $38.38 | 104800 |
| 2023-02-27 | -89.98 | $38.34 | 226000 |
| 2023-02-24 | -95.23 | $38.12 | 116939 |
| 2023-02-23 | -83.33 | $38.91 | 88200 |
| 2023-02-22 | -93.65 | $38.57 | 150735 |
| 2023-02-21 | -99.18 | $38.48 | 228200 |
| 2023-02-17 | -85.04 | $39.78 | 189000 |
| 2023-02-16 | -67.03 | $40.26 | 542935 |
| 2023-02-15 | -32.97 | $41.20 | 108200 |
| 2023-02-14 | -47.83 | $40.79 | 121200 |
| 2023-02-13 | -59.78 | $40.46 | 152606 |
| 2023-02-10 | -86.23 | $39.73 | 99600 |
| 2023-02-09 | -66.30 | $40.28 | 96407 |
| 2023-02-08 | -59.06 | $40.48 | 205100 |
| 2023-02-07 | -35.51 | $41.13 | 520940 |
| 2023-02-06 | -64.86 | $40.32 | 254300 |
| 2023-02-03 | -44.93 | $40.87 | 193300 |
| 2023-02-02 | -12.68 | $41.76 | 476710 |
| 2023-02-01 | -40.61 | $40.52 | 252400 |
| 2023-01-31 | -43.15 | $40.47 | 331700 |
| 2023-01-30 | -63.96 | $40.06 | 176400 |
| 2023-01-27 | -61.93 | $40.10 | 346728 |
| 2023-01-26 | -56.35 | $40.21 | 200324 |
| 2023-01-25 | -58.38 | $40.17 | 270300 |
| 2023-01-24 | -61.93 | $40.10 | 128430 |
| 2023-01-23 | -70.05 | $39.94 | 209400 |
| 2023-01-20 | -71.07 | $39.92 | 120930 |
| 2023-01-19 | -99.41 | $39.63 | 155818 |
| 2023-01-18 | -96.55 | $39.92 | 457800 |
| 2023-01-17 | -36.81 | $40.79 | 123144 |
| 2023-01-13 | -28.47 | $40.91 | 123500 |
| 2023-01-12 | -47.26 | $40.94 | 158600 |
| 2023-01-11 | -46.58 | $41.13 | 276321 |
| 2023-01-10 | -57.69 | $40.87 | 208400 |
| 2023-01-09 | -60.26 | $40.81 | 102400 |
| 2023-01-06 | -47.01 | $41.12 | 132401 |
| 2023-01-05 | -85.47 | $40.22 | 104518 |
| 2023-01-04 | -63.68 | $40.73 | 194413 |
| 2023-01-03 | -75.21 | $40.46 | 103921 |
| 2022-12-30 | -75.21 | $40.46 | 225100 |
| 2022-12-29 | -61.97 | $40.77 | 261336 |
| 2022-12-28 | -74.79 | $40.47 | 224438 |
| 2022-12-27 | -56.84 | $40.89 | 72801 |
| 2022-12-23 | -64.53 | $40.71 | 151203 |
| 2022-12-22 | -76.92 | $40.42 | 152000 |
| 2022-12-21 | -64.68 | $40.81 | 118800 |
| 2022-12-20 | -89.45 | $40.27 | 128200 |
| 2022-12-19 | -89.91 | $40.26 | 135941 |
| 2022-12-16 | -74.80 | $40.38 | 172200 |
| 2022-12-15 | -46.03 | $40.83 | 220000 |
| 2022-12-14 | -28.15 | $41.37 | 140900 |
| 2022-12-13 | -22.68 | $41.51 | 145400 |
| 2022-12-12 | -9.77 | $41.49 | 116502 |
| 2022-12-09 | -30.83 | $40.93 | 132439 |
| 2022-12-08 | -20.68 | $41.20 | 143700 |
| 2022-12-07 | -25.50 | $40.98 | 381100 |
| 2022-12-06 | -25.50 | $40.98 | 134541 |
| 2022-12-05 | -23.08 | $41.03 | 166200 |
| 2022-12-02 | -7.10 | $41.51 | 483000 |
| 2022-12-01 | -10.08 | $41.39 | 230739 |
| 2022-11-30 | 0.00 | $41.37 | 160206 |
| 2022-11-29 | -15.30 | $40.56 | 145921 |
| 2022-11-28 | -13.52 | $40.61 | 78800 |
| 2022-11-25 | -0.70 | $40.97 | 102600 |
| 2022-11-23 | -0.75 | $40.76 | 146540 |
| 2022-11-22 | -1.20 | $40.60 | 204340 |
| 2022-11-21 | -0.72 | $40.37 | 181800 |
| 2022-11-18 | -1.47 | $40.01 | 206603 |
| 2022-11-17 | -13.67 | $39.45 | 260600 |
| 2022-11-16 | -9.35 | $39.63 | 521400 |
| 2022-11-15 | -14.15 | $39.43 | 409807 |
| 2022-11-14 | -18.47 | $39.25 | 165400 |
| 2022-11-11 | -12.47 | $39.50 | 386925 |
| 2022-11-10 | -1.01 | $39.94 | 264900 |
| 2022-11-09 | -20.69 | $38.76 | 120900 |
| 2022-11-08 | -14.14 | $39.14 | 253506 |
| 2022-11-07 | -18.79 | $38.87 | 191900 |
| 2022-11-04 | -18.45 | $38.89 | 229847 |
| 2022-11-03 | -23.97 | $38.57 | 285000 |
| 2022-11-02 | -22.93 | $38.63 | 201000 |
| 2022-11-01 | -13.45 | $39.18 | 191417 |
| 2022-10-31 | -9.45 | $38.95 | 254923 |
| 2022-10-28 | -2.84 | $39.30 | 139000 |
| 2022-10-27 | -21.36 | $38.32 | 208500 |
| 2022-10-26 | -16.26 | $38.59 | 199804 |
| 2022-10-25 | -11.29 | $38.64 | 178651 |
| 2022-10-24 | -33.27 | $37.53 | 111900 |
| 2022-10-21 | -39.01 | $37.24 | 485800 |
| 2022-10-20 | -59.41 | $36.21 | 154117 |
| 2022-10-19 | -57.23 | $36.32 | 378700 |
| 2022-10-18 | -58.79 | $36.81 | 384500 |
| 2022-10-17 | -68.27 | $36.20 | 83147 |
| 2022-10-14 | -85.40 | $35.10 | 301600 |
| 2022-10-13 | -67.55 | $36.25 | 139503 |
| 2022-10-12 | -94.00 | $35.67 | 163100 |
| 2022-10-11 | -94.63 | $35.63 | 596609 |
| 2022-10-10 | -90.88 | $36.34 | 128500 |
| 2022-10-07 | -81.40 | $37.14 | 139700 |
| 2022-10-06 | -61.12 | $38.59 | 144049 |
| 2022-10-05 | -59.02 | $38.74 | 214500 |
| 2022-10-04 | -57.90 | $38.82 | 512016 |
| 2022-10-03 | -85.04 | $36.88 | 212331 |
| 2022-09-30 | -100.00 | $35.82 | 133302 |
| 2022-09-29 | -94.36 | $36.60 | 116727 |
| 2022-09-28 | -77.00 | $37.77 | 203500 |
| 2022-09-27 | -92.88 | $36.70 | 167228 |
| 2022-09-26 | -96.88 | $36.43 | 179800 |
| 2022-09-23 | -91.45 | $36.85 | 423203 |
| 2022-09-22 | -97.68 | $37.69 | 443027 |
| 2022-09-21 | -99.57 | $38.92 | 108700 |
| 2022-09-20 | -84.33 | $39.77 | 166800 |
| 2022-09-19 | -67.33 | $40.54 | 154204 |
| 2022-09-16 | -78.88 | $40.12 | 172700 |
| 2022-09-15 | -71.76 | $40.63 | 97500 |
| 2022-09-14 | -66.79 | $40.93 | 106317 |
| 2022-09-13 | -75.55 | $40.62 | 382202 |
| 2022-09-12 | -40.75 | $42.84 | 313100 |
| 2022-09-09 | -47.81 | $42.39 | 166900 |
| 2022-09-08 | -62.38 | $41.46 | 175503 |
| 2022-09-07 | -72.41 | $40.82 | 48700 |
| 2022-09-06 | -90.91 | $39.64 | 113400 |
| 2022-09-02 | -88.09 | $39.82 | 105038 |
| 2022-09-01 | -84.17 | $40.07 | 330009 |
| 2022-08-31 | -98.26 | $40.35 | 203800 |
| 2022-08-30 | -91.70 | $40.69 | 122000 |
| 2022-08-29 | -95.37 | $41.11 | 74500 |
| 2022-08-26 | -100.00 | $41.50 | 156908 |
| 2022-08-25 | -51.18 | $43.49 | 337012 |
| 2022-08-24 | -77.81 | $42.46 | 162500 |
| 2022-08-23 | -81.26 | $41.97 | 81321 |
| 2022-08-22 | -86.65 | $41.74 | 191500 |
| 2022-08-19 | -50.67 | $43.18 | 96000 |
| 2022-08-18 | -19.57 | $44.52 | 90000 |
| 2022-08-17 | -23.69 | $44.26 | 237100 |
| 2022-08-16 | -5.62 | $45.16 | 119200 |
| 2022-08-15 | -2.69 | $45.17 | 212100 |
| 2022-08-12 | 0.00 | $45.10 | 188242 |
| 2022-08-11 | -19.62 | $44.06 | 285011 |
| 2022-08-10 | -3.84 | $43.99 | 364000 |
| 2022-08-09 | -41.73 | $42.41 | 219237 |
| 2022-08-08 | -17.75 | $43.41 | 200831 |
| 2022-08-05 | -8.47 | $43.33 | 428400 |
| 2022-08-04 | -1.14 | $43.45 | 445500 |
| 2022-08-03 | -2.98 | $43.24 | 201222 |
| 2022-08-02 | -15.81 | $42.59 | 108530 |
| 2022-08-01 | -6.23 | $42.54 | 110200 |
| 2022-07-29 | -2.20 | $42.65 | 226500 |
| 2022-07-28 | -1.60 | $42.44 | 281100 |
| 2022-07-27 | -5.75 | $41.62 | 196400 |
| 2022-07-26 | -11.11 | $41.42 | 120500 |
| 2022-07-25 | -21.60 | $41.25 | 72900 |
| 2022-07-22 | -38.89 | $40.97 | 194800 |
| 2022-07-21 | -44.92 | $40.76 | 109400 |
| 2022-07-20 | -42.37 | $40.60 | 181042 |
| 2022-07-19 | -28.85 | $40.85 | 235314 |
| 2022-07-18 | -43.09 | $40.26 | 56217 |
| 2022-07-15 | -26.69 | $40.77 | 149837 |
| 2022-07-14 | -39.23 | $40.38 | 192833 |
| 2022-07-13 | -31.51 | $40.62 | 208011 |
| 2022-07-12 | -25.40 | $40.81 | 154600 |
| 2022-07-11 | -17.36 | $41.06 | 97300 |
| 2022-07-08 | -35.64 | $41.00 | 76800 |
| 2022-07-07 | -38.41 | $41.12 | 167800 |
| 2022-07-06 | -39.23 | $41.17 | 130900 |
| 2022-07-05 | -45.12 | $40.91 | 56800 |
| 2022-07-01 | -31.29 | $41.52 | 254300 |
| 2022-06-30 | -44.67 | $40.93 | 226900 |
| 2022-06-29 | -47.25 | $40.89 | 92804 |
| 2022-06-28 | -50.86 | $40.77 | 84900 |
| 2022-06-27 | -44.23 | $41.15 | 41900 |
| 2022-06-24 | -47.17 | $41.01 | 56838 |
| 2022-06-23 | -64.57 | $40.18 | 77621 |
| 2022-06-22 | -75.47 | $39.66 | 105024 |
| 2022-06-21 | -79.25 | $39.48 | 82416 |
| 2022-06-17 | -96.02 | $38.68 | 138300 |
| 2022-06-16 | -94.08 | $38.81 | 115929 |
| 2022-06-15 | -89.58 | $39.39 | 172144 |
| 2022-06-14 | -93.52 | $39.22 | 555100 |
| 2022-06-13 | -95.03 | $39.82 | 84400 |
| 2022-06-10 | -90.32 | $41.02 | 261800 |
| 2022-06-09 | -75.51 | $41.41 | 99200 |
| 2022-06-08 | -40.82 | $42.26 | 140200 |
| 2022-06-07 | -15.92 | $42.87 | 355532 |
| 2022-06-06 | -31.02 | $42.50 | 55249 |
| 2022-06-03 | -30.61 | $42.51 | 195020 |
| 2022-06-02 | -28.87 | $42.83 | 82639 |
| 2022-06-01 | -40.07 | $42.59 | 346303 |
| 2022-05-31 | -29.97 | $42.89 | 109614 |
| 2022-05-27 | -17.51 | $43.26 | 182414 |
| 2022-05-26 | -46.84 | $42.66 | 358132 |
| 2022-05-25 | -57.22 | $42.44 | 459000 |
| 2022-05-24 | -57.22 | $42.44 | 135010 |
| 2022-05-23 | -72.11 | $41.92 | 57802 |
| 2022-05-20 | -84.67 | $41.42 | 52022 |
| 2022-05-19 | -90.93 | $41.30 | 98539 |
| 2022-05-18 | -98.25 | $41.60 | 87200 |
| 2022-05-17 | -71.56 | $43.02 | 127100 |
| 2022-05-16 | -77.16 | $42.78 | 124717 |
| 2022-05-13 | -78.55 | $42.72 | 664200 |
| 2022-05-12 | -89.28 | $42.26 | 145319 |
| 2022-05-11 | -93.61 | $42.28 | 207000 |
| 2022-05-10 | -94.10 | $42.26 | 277303 |
| 2022-05-09 | -86.72 | $42.63 | 344100 |
| 2022-05-06 | -79.45 | $42.92 | 76200 |
| 2022-05-05 | -78.95 | $42.94 | 134931 |
| 2022-05-04 | -59.40 | $43.72 | 225915 |
| 2022-05-03 | -80.95 | $42.86 | 89425 |
| 2022-05-02 | -84.71 | $42.71 | 288030 |
| 2022-04-29 | -100.00 | $43.10 | 60300 |
| 2022-04-28 | -69.64 | $44.53 | 63300 |
| 2022-04-27 | -88.62 | $44.13 | 211200 |
| 2022-04-26 | -90.98 | $44.08 | 79043 |
| 2022-04-25 | -71.76 | $44.57 | 48100 |
| 2022-04-22 | -78.07 | $44.62 | 76244 |
| 2022-04-21 | -33.90 | $45.60 | 72337 |
| 2022-04-20 | -24.15 | $45.83 | 66835 |
| 2022-04-19 | -47.88 | $45.27 | 76522 |
| 2022-04-18 | -67.89 | $44.73 | 107423 |
| 2022-04-14 | -49.47 | $45.01 | 47500 |
| 2022-04-13 | -37.96 | $45.06 | 122700 |
| 2022-04-12 | -29.05 | $45.02 | 84500 |
| 2022-04-11 | -21.63 | $45.07 | 82500 |
| 2022-04-08 | -16.23 | $45.35 | 99410 |
| 2022-04-07 | -17.16 | $45.29 | 194500 |
| 2022-04-06 | -19.17 | $45.16 | 111729 |
| 2022-04-05 | -29.52 | $44.49 | 151942 |
| 2022-04-04 | -30.91 | $44.40 | 59603 |
| 2022-04-01 | -25.97 | $44.72 | 101548 |
| 2022-03-31 | -24.73 | $44.80 | 81100 |
| 2022-03-30 | -15.30 | $45.41 | 160800 |
| 2022-03-29 | -1.55 | $46.30 | 251034 |
| 2022-03-28 | -2.25 | $45.15 | 45101 |
| 2022-03-25 | -5.62 | $44.97 | 117802 |
| 2022-03-24 | -3.93 | $45.06 | 75801 |
| 2022-03-23 | -20.60 | $44.17 | 138326 |
| 2022-03-22 | -2.25 | $45.15 | 69000 |
| 2022-03-21 | -7.72 | $44.47 | 36600 |
| 2022-03-18 | -1.02 | $44.80 | 45923 |
| 2022-03-17 | -16.88 | $43.87 | 57027 |
| 2022-03-16 | -32.70 | $43.12 | 192600 |
| 2022-03-15 | -69.20 | $41.39 | 61800 |
| 2022-03-14 | -95.36 | $40.15 | 76629 |
| 2022-03-11 | -80.09 | $41.09 | 27623 |
| 2022-03-10 | -59.73 | $42.00 | 48532 |
| 2022-03-09 | -55.44 | $42.41 | 485400 |
| 2022-03-08 | -87.30 | $40.83 | 268421 |
| 2022-03-07 | -99.15 | $40.47 | 722748 |
| 2022-03-04 | -77.88 | $42.66 | 164900 |
| 2022-03-03 | -50.78 | $43.53 | 50426 |
| 2022-03-02 | -25.86 | $44.33 | 320100 |
| 2022-03-01 | -56.39 | $43.35 | 70600 |
| 2022-02-28 | -46.11 | $43.68 | 177215 |
| 2022-02-25 | -36.76 | $43.98 | 81707 |
| 2022-02-24 | -76.01 | $42.72 | 132200 |
| 2022-02-23 | -98.32 | $42.82 | 43700 |
| 2022-02-22 | -89.57 | $43.27 | 71229 |
| 2022-02-18 | -87.06 | $43.41 | 38627 |
| 2022-02-17 | -90.55 | $43.34 | 58700 |
| 2022-02-16 | -81.58 | $43.57 | 59900 |
| 2022-02-15 | -81.14 | $43.59 | 43900 |
| 2022-02-14 | -86.78 | $43.48 | 62746 |
| 2022-02-11 | -83.81 | $43.75 | 60035 |
| 2022-02-10 | -74.46 | $44.01 | 175434 |
| 2022-02-09 | -44.60 | $44.84 | 221700 |
| 2022-02-08 | -53.96 | $44.58 | 122436 |
| 2022-02-07 | -63.79 | $44.39 | 249425 |
| 2022-02-04 | -61.83 | $44.51 | 210729 |
| 2022-02-03 | -50.00 | $44.91 | 149548 |
| 2022-02-02 | -49.29 | $45.09 | 120922 |
| 2022-02-01 | -63.74 | $44.58 | 337400 |
| 2022-01-31 | -57.22 | $44.81 | 57400 |
| 2022-01-28 | -66.57 | $44.48 | 187124 |
| 2022-01-27 | -91.79 | $43.70 | 105900 |
| 2022-01-26 | -93.84 | $43.63 | 134505 |
| 2022-01-25 | -78.21 | $44.21 | 397600 |
| 2022-01-24 | -70.45 | $44.47 | 203700 |
| 2022-01-21 | -96.51 | $44.62 | 234949 |
| 2022-01-20 | -97.71 | $44.70 | 140800 |
| 2022-01-19 | -59.08 | $45.04 | 73441 |
| 2022-01-18 | -38.21 | $45.21 | 166837 |
| 2022-01-14 | -28.30 | $45.63 | 119700 |
| 2022-01-13 | -22.88 | $45.86 | 96127 |
| 2022-01-12 | -19.58 | $46.00 | 177600 |
| 2022-01-11 | -21.46 | $45.92 | 85129 |
| 2022-01-10 | -21.46 | $45.92 | 549009 |
| 2022-01-07 | -15.33 | $46.18 | 340000 |
| 2022-01-06 | -14.39 | $46.22 | 111600 |
| 2022-01-05 | -11.79 | $46.33 | 288807 |
| 2022-01-04 | -4.25 | $46.65 | 181200 |
| 2022-01-03 | -6.02 | $46.49 | 135400 |
| 2021-12-31 | -18.09 | $45.85 | 38000 |
| 2021-12-30 | -15.58 | $45.95 | 72500 |
| 2021-12-29 | -11.56 | $46.11 | 44000 |
| 2021-12-28 | -10.05 | $46.17 | 250735 |
| 2021-12-27 | -3.60 | $46.34 | 49518 |
| 2021-12-23 | -23.14 | $45.58 | 95400 |
| 2021-12-22 | -31.36 | $45.26 | 166436 |
| 2021-12-21 | -41.90 | $44.85 | 86738 |
| 2021-12-20 | -88.43 | $43.04 | 464000 |
| 2021-12-17 | -77.74 | $43.86 | 38303 |
| 2021-12-16 | -82.19 | $43.85 | 121829 |
| 2021-12-15 | -56.25 | $44.68 | 641614 |
| 2021-12-14 | -75.56 | $44.10 | 57400 |
| 2021-12-13 | -66.03 | $44.40 | 65031 |
| 2021-12-10 | -28.89 | $45.57 | 72500 |
| 2021-12-09 | -33.65 | $45.42 | 81230 |
| 2021-12-08 | -10.79 | $46.14 | 84332 |
| 2021-12-07 | -20.32 | $45.84 | 223826 |
| 2021-12-06 | -34.04 | $44.57 | 93534 |
| 2021-12-03 | -76.60 | $43.77 | 76200 |
| 2021-12-02 | -36.42 | $44.58 | 162430 |
| 2021-12-01 | -100.00 | $43.48 | 71024 |
| 2021-11-30 | -97.56 | $43.61 | 26638 |
| 2021-11-29 | -25.49 | $44.82 | 39024 |
| 2021-11-26 | -40.67 | $44.36 | 66300 |
| 2021-11-24 | -6.70 | $45.06 | 26221 |
| 2021-11-23 | -5.26 | $45.08 | 38400 |
| 2021-11-22 | -11.34 | $44.93 | 119400 |
| 2021-11-19 | -15.77 | $44.77 | 35201 |
| 2021-11-18 | -15.35 | $44.78 | 62731 |
| 2021-11-17 | -10.79 | $44.89 | 44405 |
| 2021-11-16 | -9.96 | $44.91 | 21425 |
| 2021-11-15 | -6.14 | $44.84 | 43100 |
| 2021-11-12 | -5.45 | $44.75 | 27100 |
| 2021-11-11 | -12.45 | $44.57 | 30546 |
| 2021-11-10 | -5.07 | $44.74 | 24500 |
| 2021-11-09 | -7.83 | $44.59 | 49300 |
| 2021-11-08 | -12.01 | $44.43 | 93200 |
| 2021-11-05 | -7.83 | $44.59 | 48000 |
| 2021-11-04 | -3.69 | $44.45 | 106649 |
| 2021-11-03 | -1.99 | $44.51 | 35002 |
| 2021-11-02 | -2.72 | $44.44 | 27723 |
| 2021-11-01 | -0.27 | $44.22 | 23945 |
| 2021-10-29 | -12.54 | $43.43 | 19300 |
| 2021-10-28 | -13.13 | $43.41 | 53403 |
| 2021-10-27 | -33.13 | $42.74 | 30313 |
| 2021-10-26 | -17.01 | $43.28 | 34220 |
| 2021-10-25 | -2.97 | $43.44 | 60700 |
| 2021-10-22 | -11.81 | $43.04 | 20734 |
| 2021-10-21 | -1.90 | $43.08 | 24600 |
| 2021-10-20 | -1.53 | $43.08 | 28200 |
| 2021-10-19 | -4.63 | $42.97 | 50900 |
| 2021-10-18 | -14.51 | $42.68 | 67102 |
| 2021-10-15 | -26.27 | $42.38 | 108300 |
| 2021-10-14 | -32.55 | $42.22 | 28222 |
| 2021-10-13 | -66.67 | $41.39 | 182219 |
| 2021-10-12 | -69.82 | $41.33 | 45900 |
| 2021-10-11 | -72.36 | $41.26 | 21520 |
| 2021-10-08 | -65.28 | $41.50 | 38039 |
| 2021-10-07 | -64.24 | $41.53 | 28908 |
| 2021-10-06 | -80.63 | $41.11 | 121926 |
| 2021-10-05 | -82.06 | $41.18 | 28000 |
| 2021-10-04 | -91.41 | $40.92 | 25200 |
| 2021-10-01 | -91.60 | $41.26 | 120000 |
| 2021-09-30 | -99.70 | $41.18 | 34036 |
| 2021-09-29 | -84.45 | $41.76 | 29400 |
| 2021-09-28 | -97.56 | $41.33 | 71600 |
| 2021-09-27 | -97.79 | $41.87 | 79108 |
| 2021-09-24 | -84.50 | $42.24 | 316500 |
| 2021-09-23 | -84.13 | $42.25 | 83800 |
| 2021-09-22 | -78.97 | $42.39 | 56500 |
| 2021-09-21 | -91.14 | $42.06 | 24935 |
| 2021-09-20 | -87.45 | $42.16 | 22100 |
| 2021-09-17 | -98.13 | $42.43 | 38809 |
| 2021-09-16 | -89.64 | $42.80 | 16600 |
| 2021-09-15 | -81.35 | $42.96 | 40818 |
| 2021-09-14 | -96.65 | $42.80 | 39943 |
| 2021-09-13 | -92.40 | $42.95 | 17800 |
| 2021-09-10 | -98.72 | $42.99 | 25303 |
| 2021-09-09 | -80.86 | $43.22 | 147006 |
| 2021-09-08 | -59.88 | $43.56 | 36400 |
| 2021-09-07 | -82.93 | $43.17 | 35400 |
| 2021-09-03 | -44.94 | $43.73 | 29400 |
| 2021-09-02 | -15.20 | $43.81 | 22736 |
| 2021-09-01 | -28.06 | $43.61 | 89900 |
| 2021-08-31 | -40.00 | $43.44 | 17449 |
| 2021-08-30 | -42.14 | $43.41 | 24900 |
| 2021-08-27 | -55.71 | $43.22 | 95508 |
| 2021-08-26 | -65.71 | $43.08 | 33100 |
| 2021-08-25 | -55.71 | $43.22 | 65500 |
| 2021-08-24 | -52.03 | $43.23 | 191707 |
| 2021-08-23 | -31.33 | $43.53 | 39100 |
| 2021-08-20 | -11.76 | $43.75 | 33800 |
| 2021-08-19 | -20.48 | $43.45 | 66702 |
| 2021-08-18 | -37.35 | $43.17 | 22700 |
| 2021-08-17 | -2.38 | $43.75 | 56016 |
| 2021-08-16 | -5.41 | $43.69 | 142400 |
| 2021-08-13 | -18.40 | $43.40 | 70200 |
| 2021-08-12 | -33.96 | $43.07 | 74600 |
| 2021-08-11 | -32.55 | $43.10 | 10112 |
| 2021-08-10 | -40.09 | $42.94 | 52600 |
| 2021-08-09 | -42.92 | $42.88 | 33200 |
| 2021-08-06 | -42.92 | $42.88 | 20327 |
| 2021-08-05 | -46.70 | $42.80 | 14900 |
| 2021-08-04 | -50.23 | $42.70 | 24010 |
| 2021-08-03 | -22.78 | $43.01 | 53320 |
| 2021-08-02 | -35.47 | $42.70 | 33029 |
| 2021-07-30 | -33.33 | $42.69 | 26000 |
| 2021-07-29 | -26.61 | $42.76 | 140900 |
| 2021-07-28 | -27.87 | $42.66 | 81600 |
| 2021-07-27 | -19.26 | $42.87 | 217107 |
| 2021-07-26 | -29.10 | $42.63 | 34422 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
12.27
2026-07-23
Close Price
$47.15
Vol: 737Average Directional Index - Detailed Analysis
Minimum
8.32
Average
20.31
Maximum
72.45
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 12.27 | $47.15 | 737 |
| 2026-07-22 | 12.12 | $47.64 | 2917 |
| 2026-07-21 | 12.06 | $47.77 | 2400 |
| 2026-07-20 | 11.93 | $46.28 | 2300 |
| 2026-07-17 | 11.40 | $46.44 | 1500 |
| 2026-07-16 | 10.89 | $47.02 | 9800 |
| 2026-07-15 | 10.43 | $48.24 | 12145 |
| 2026-07-14 | 10.17 | $48.69 | 6600 |
| 2026-07-13 | 10.18 | $47.98 | 93128 |
| 2026-07-10 | 10.08 | $49.24 | 3200 |
| 2026-07-09 | 10.33 | $49.28 | 2226 |
| 2026-07-08 | 10.67 | $47.96 | 1709 |
| 2026-07-07 | 10.40 | $48.04 | 2504 |
| 2026-07-06 | 10.27 | $49.48 | 2008 |
| 2026-07-02 | 10.67 | $48.63 | 1047 |
| 2026-07-01 | 10.66 | $50.14 | 66123 |
| 2026-06-30 | 11.16 | $51.31 | 3000 |
| 2026-06-29 | 11.38 | $50.40 | 1411 |
| 2026-06-26 | 11.94 | $49.66 | 2400 |
| 2026-06-25 | 12.38 | $50.86 | 2524 |
| 2026-06-24 | 12.91 | $49.72 | 6714 |
| 2026-06-23 | 13.35 | $49.59 | 3300 |
| 2026-06-22 | 13.71 | $51.63 | 4300 |
| 2026-06-18 | 13.89 | $51.05 | 2400 |
| 2026-06-17 | 14.31 | $49.60 | 6800 |
| 2026-06-16 | 14.88 | $49.99 | 1200 |
| 2026-06-15 | 15.31 | $50.70 | 2113 |
| 2026-06-12 | 15.43 | $48.98 | 10124 |
| 2026-06-11 | 16.23 | $48.23 | 5100 |
| 2026-06-10 | 16.60 | $45.98 | 5627 |
| 2026-06-09 | 16.63 | $47.58 | 3127 |
| 2026-06-08 | 16.80 | $47.95 | 4200 |
| 2026-06-05 | 17.60 | $47.14 | 2300 |
| 2026-06-04 | 18.44 | $49.96 | 1900 |
| 2026-06-03 | 18.03 | $50.10 | 6400 |
| 2026-06-02 | 17.19 | $50.43 | 13700 |
| 2026-06-01 | 16.11 | $49.51 | 2400 |
| 2026-05-29 | 15.24 | $49.40 | 6618 |
| 2026-05-28 | 14.44 | $48.71 | 8198 |
| 2026-05-27 | 13.82 | $48.15 | 4600 |
| 2026-05-26 | 13.52 | $48.04 | 1800 |
| 2026-05-22 | 13.20 | $46.74 | 7000 |
| 2026-05-21 | 13.45 | $46.10 | 2604 |
| 2026-05-20 | 14.09 | $45.31 | 4232 |
| 2026-05-19 | 14.22 | $43.98 | 7446 |
| 2026-05-18 | 13.52 | $44.65 | 1100 |
| 2026-05-15 | 13.32 | $45.44 | 3500 |
| 2026-05-14 | 13.72 | $46.48 | 2641 |
| 2026-05-13 | 13.81 | $46.16 | 5300 |
| 2026-05-12 | 13.97 | $46.21 | 2800 |
| 2026-05-11 | 14.13 | $46.86 | 4300 |
| 2026-05-08 | 12.91 | $46.59 | 2300 |
| 2026-05-07 | 11.86 | $45.64 | 8000 |
| 2026-05-06 | 10.97 | $46.37 | 2815 |
| 2026-05-05 | 9.95 | $45.32 | 4100 |
| 2026-05-04 | 9.74 | $44.56 | 4800 |
| 2026-05-01 | 10.24 | $44.61 | 1500 |
| 2026-04-30 | 10.43 | $44.77 | 12026 |
| 2026-04-29 | 10.71 | $44.40 | 1800 |
| 2026-04-28 | 11.05 | $44.56 | 3500 |
| 2026-04-27 | 11.49 | $44.27 | 9635 |
| 2026-04-24 | 11.93 | $44.36 | 1412 |
| 2026-04-23 | 12.47 | $44.63 | 701 |
| 2026-04-22 | 13.09 | $43.96 | 1900 |
| 2026-04-21 | 13.21 | $44.17 | 4100 |
| 2026-04-20 | 13.60 | $44.66 | 3300 |
| 2026-04-17 | 13.98 | $44.82 | 1849 |
| 2026-04-16 | 14.59 | $44.56 | 2223 |
| 2026-04-15 | 15.13 | $44.40 | 1800 |
| 2026-04-14 | 15.56 | $44.56 | 2800 |
| 2026-04-13 | 16.04 | $44.49 | 23128 |
| 2026-04-10 | 16.45 | $44.51 | 1579 |
| 2026-04-09 | 17.23 | $44.94 | 2500 |
| 2026-04-08 | 18.08 | $44.76 | 3200 |
| 2026-04-07 | 18.64 | $44.26 | 5439 |
| 2026-04-06 | 18.72 | $44.39 | 4600 |
| 2026-04-02 | 18.86 | $44.36 | 4002 |
| 2026-04-01 | 18.94 | $44.03 | 8300 |
| 2026-03-31 | 18.61 | $43.88 | 1430 |
| 2026-03-30 | 18.13 | $43.72 | 3725 |
| 2026-03-27 | 17.52 | $43.33 | 4200 |
| 2026-03-26 | 16.59 | $43.59 | 900 |
| 2026-03-25 | 15.82 | $43.55 | 3343 |
| 2026-03-24 | 14.98 | $43.48 | 5500 |
| 2026-03-23 | 14.09 | $43.50 | 4300 |
| 2026-03-20 | 13.27 | $43.39 | 7600 |
| 2026-03-19 | 12.41 | $43.99 | 3909 |
| 2026-03-18 | 11.88 | $44.21 | 3546 |
| 2026-03-17 | 11.58 | $44.98 | 1300 |
| 2026-03-16 | 12.02 | $45.07 | 4300 |
| 2026-03-13 | 12.29 | $44.83 | 4500 |
| 2026-03-12 | 12.51 | $44.70 | 3039 |
| 2026-03-11 | 12.71 | $44.77 | 10230 |
| 2026-03-10 | 12.63 | $45.08 | 4313 |
| 2026-03-09 | 12.90 | $45.46 | 5544 |
| 2026-03-06 | 13.18 | $45.62 | 1825 |
| 2026-03-05 | 13.77 | $45.71 | 13704 |
| 2026-03-04 | 14.35 | $46.28 | 47914 |
| 2026-03-03 | 14.33 | $46.19 | 22700 |
| 2026-03-02 | 14.32 | $46.47 | 9000 |
| 2026-02-27 | 13.30 | $46.43 | 545 |
| 2026-02-26 | 12.33 | $46.06 | 2900 |
| 2026-02-25 | 11.58 | $45.73 | 2200 |
| 2026-02-24 | 11.07 | $45.79 | 12100 |
| 2026-02-23 | 10.53 | $45.66 | 9105 |
| 2026-02-20 | 10.07 | $45.47 | 1346 |
| 2026-02-19 | 9.77 | $45.36 | 8234 |
| 2026-02-18 | 9.44 | $45.32 | 2800 |
| 2026-02-17 | 9.27 | $45.41 | 6700 |
| 2026-02-13 | 8.95 | $45.41 | 2944 |
| 2026-02-12 | 8.68 | $45.07 | 10100 |
| 2026-02-11 | 8.40 | $45.19 | 6200 |
| 2026-02-10 | 8.32 | $45.02 | 4940 |
| 2026-02-09 | 8.33 | $44.66 | 3800 |
| 2026-02-06 | 8.69 | $44.89 | 9000 |
| 2026-02-05 | 8.97 | $44.77 | 3700 |
| 2026-02-04 | 9.43 | $44.65 | 9500 |
| 2026-02-03 | 9.90 | $44.34 | 5037 |
| 2026-02-02 | 10.04 | $44.08 | 1400 |
| 2026-01-30 | 9.96 | $43.49 | 7323 |
| 2026-01-29 | 9.88 | $44.52 | 4722 |
| 2026-01-28 | 10.05 | $44.42 | 9914 |
| 2026-01-27 | 10.44 | $44.06 | 9921 |
| 2026-01-26 | 10.83 | $43.87 | 4646 |
| 2026-01-23 | 11.17 | $43.85 | 2300 |
| 2026-01-22 | 11.46 | $44.30 | 6019 |
| 2026-01-21 | 11.96 | $44.13 | 2744 |
| 2026-01-20 | 12.48 | $43.06 | 27700 |
| 2026-01-16 | 12.65 | $44.12 | 7000 |
| 2026-01-15 | 12.91 | $44.31 | 4146 |
| 2026-01-14 | 13.02 | $43.98 | 5800 |
| 2026-01-13 | 13.69 | $44.23 | 54407 |
| 2026-01-12 | 13.96 | $44.17 | 21538 |
| 2026-01-09 | 14.37 | $44.20 | 9122 |
| 2026-01-08 | 14.81 | $43.60 | 13200 |
| 2026-01-07 | 15.45 | $43.79 | 7732 |
| 2026-01-06 | 16.03 | $44.49 | 6100 |
| 2026-01-05 | 16.65 | $43.47 | 12906 |
| 2026-01-02 | 17.04 | $42.79 | 6700 |
| 2025-12-31 | 16.56 | $42.92 | 9113 |
| 2025-12-30 | 16.30 | $43.23 | 20849 |
| 2025-12-29 | 16.24 | $43.52 | 3546 |
| 2025-12-26 | 16.47 | $43.47 | 4234 |
| 2025-12-24 | 16.69 | $43.50 | 1249 |
| 2025-12-23 | 17.00 | $43.30 | 5335 |
| 2025-12-22 | 17.17 | $43.32 | 4600 |
| 2025-12-19 | 17.31 | $43.07 | 3137 |
| 2025-12-18 | 17.51 | $43.29 | 4446 |
| 2025-12-17 | 17.86 | $43.41 | 3748 |
| 2025-12-16 | 18.15 | $43.11 | 6307 |
| 2025-12-15 | 18.46 | $43.51 | 72607 |
| 2025-12-12 | 18.90 | $43.25 | 5600 |
| 2025-12-11 | 19.17 | $42.99 | 22644 |
| 2025-12-10 | 19.33 | $42.62 | 16500 |
| 2025-12-09 | 19.15 | $42.50 | 19400 |
| 2025-12-08 | 18.95 | $42.68 | 5000 |
| 2025-12-05 | 18.84 | $43.08 | 9600 |
| 2025-12-04 | 18.93 | $43.21 | 3700 |
| 2025-12-03 | 19.08 | $43.33 | 10200 |
| 2025-12-02 | 19.30 | $43.39 | 5810 |
| 2025-12-01 | 19.54 | $43.68 | 10305 |
| 2025-11-28 | 19.81 | $43.75 | 1936 |
| 2025-11-26 | 20.19 | $43.37 | 4240 |
| 2025-11-25 | 20.43 | $42.61 | 5733 |
| 2025-11-24 | 20.10 | $42.01 | 5942 |
| 2025-11-21 | 19.41 | $41.13 | 11800 |
| 2025-11-20 | 18.08 | $40.38 | 7123 |
| 2025-11-19 | 16.82 | $41.83 | 9616 |
| 2025-11-18 | 15.95 | $41.50 | 7425 |
| 2025-11-17 | 14.90 | $41.77 | 16217 |
| 2025-11-14 | 13.94 | $42.72 | 9126 |
| 2025-11-13 | 13.11 | $42.79 | 6829 |
| 2025-11-12 | 12.56 | $44.05 | 10700 |
| 2025-11-11 | 12.67 | $43.78 | 5848 |
| 2025-11-10 | 12.59 | $44.20 | 5228 |
| 2025-11-07 | 12.63 | $43.41 | 4239 |
| 2025-11-06 | 12.01 | $43.25 | 8100 |
| 2025-11-05 | 11.81 | $43.92 | 12937 |
| 2025-11-04 | 11.87 | $43.16 | 7600 |
| 2025-11-03 | 11.61 | $44.52 | 12800 |
| 2025-10-31 | 12.16 | $44.47 | 5800 |
| 2025-10-30 | 12.75 | $44.19 | 15600 |
| 2025-10-29 | 13.36 | $44.68 | 5400 |
| 2025-10-28 | 13.82 | $44.43 | 4400 |
| 2025-10-27 | 14.49 | $44.76 | 2200 |
| 2025-10-24 | 15.10 | $44.30 | 4700 |
| 2025-10-23 | 15.85 | $43.82 | 5200 |
| 2025-10-22 | 16.13 | $43.08 | 7222 |
| 2025-10-21 | 16.30 | $43.71 | 4600 |
| 2025-10-20 | 17.13 | $43.53 | 6300 |
| 2025-10-17 | 17.94 | $42.94 | 6900 |
| 2025-10-16 | 18.31 | $42.96 | 11300 |
| 2025-10-15 | 18.76 | $43.36 | 18100 |
| 2025-10-14 | 19.16 | $42.81 | 16800 |
| 2025-10-13 | 19.34 | $42.81 | 12247 |
| 2025-10-10 | 19.82 | $41.50 | 5700 |
| 2025-10-09 | 20.32 | $43.59 | 5833 |
| 2025-10-08 | 20.37 | $43.83 | 4023 |
| 2025-10-07 | 20.45 | $43.05 | 6024 |
| 2025-10-06 | 20.54 | $43.73 | 20000 |
| 2025-10-03 | 19.80 | $43.26 | 8200 |
| 2025-10-02 | 19.18 | $43.36 | 10500 |
| 2025-10-01 | 18.74 | $43.01 | 9800 |
| 2025-09-30 | 18.50 | $42.46 | 24023 |
| 2025-09-29 | 18.64 | $42.41 | 4400 |
| 2025-09-26 | 18.37 | $42.31 | 7644 |
| 2025-09-25 | 18.23 | $41.93 | 8503 |
| 2025-09-24 | 18.23 | $42.42 | 7307 |
| 2025-09-23 | 17.60 | $42.74 | 10000 |
| 2025-09-22 | 16.51 | $42.96 | 5534 |
| 2025-09-19 | 15.53 | $42.67 | 6439 |
| 2025-09-18 | 14.63 | $42.69 | 10912 |
| 2025-09-17 | 13.69 | $41.81 | 13700 |
| 2025-09-16 | 13.06 | $41.76 | 5000 |
| 2025-09-15 | 12.71 | $41.80 | 3233 |
| 2025-09-12 | 12.28 | $41.47 | 7834 |
| 2025-09-11 | 11.99 | $41.61 | 13617 |
| 2025-09-10 | 11.68 | $40.96 | 25100 |
| 2025-09-09 | 11.69 | $40.67 | 7200 |
| 2025-09-08 | 12.08 | $40.69 | 6125 |
| 2025-09-05 | 12.40 | $40.56 | 7600 |
| 2025-09-04 | 12.83 | $40.44 | 22400 |
| 2025-09-03 | 13.38 | $40.02 | 8309 |
| 2025-09-02 | 13.98 | $40.09 | 18900 |
| 2025-08-29 | 14.55 | $40.48 | 10529 |
| 2025-08-28 | 14.79 | $41.09 | 9012 |
| 2025-08-27 | 14.56 | $40.81 | 14900 |
| 2025-08-26 | 14.47 | $40.57 | 20633 |
| 2025-08-25 | 14.59 | $40.36 | 20900 |
| 2025-08-22 | 14.79 | $40.45 | 10300 |
| 2025-08-21 | 15.01 | $39.19 | 25519 |
| 2025-08-20 | 15.29 | $39.41 | 23700 |
| 2025-08-19 | 15.59 | $39.68 | 25104 |
| 2025-08-18 | 16.35 | $40.14 | 30438 |
| 2025-08-15 | 16.80 | $39.84 | 8300 |
| 2025-08-14 | 17.27 | $40.27 | 15800 |
| 2025-08-13 | 17.58 | $40.51 | 22529 |
| 2025-08-12 | 17.75 | $40.19 | 11700 |
| 2025-08-11 | 18.17 | $39.07 | 13517 |
| 2025-08-08 | 19.06 | $39.17 | 142604 |
| 2025-08-07 | 19.82 | $38.98 | 28206 |
| 2025-08-06 | 20.62 | $39.01 | 17100 |
| 2025-08-05 | 21.18 | $39.23 | 16400 |
| 2025-08-04 | 21.76 | $39.51 | 4200 |
| 2025-08-01 | 22.77 | $38.95 | 21600 |
| 2025-07-31 | 23.52 | $39.71 | 64000 |
| 2025-07-30 | 24.04 | $40.23 | 19400 |
| 2025-07-29 | 24.10 | $40.06 | 46800 |
| 2025-07-28 | 24.15 | $40.35 | 51712 |
| 2025-07-25 | 23.81 | $40.07 | 11500 |
| 2025-07-24 | 23.65 | $39.74 | 28600 |
| 2025-07-23 | 23.56 | $39.89 | 14302 |
| 2025-07-22 | 23.47 | $39.47 | 38400 |
| 2025-07-21 | 23.66 | $39.44 | 19200 |
| 2025-07-18 | 23.35 | $39.61 | 13600 |
| 2025-07-17 | 23.17 | $39.40 | 25300 |
| 2025-07-16 | 23.13 | $38.90 | 31027 |
| 2025-07-15 | 23.44 | $38.85 | 17947 |
| 2025-07-14 | 22.98 | $39.11 | 24606 |
| 2025-07-11 | 22.56 | $39.12 | 13200 |
| 2025-07-10 | 21.93 | $39.40 | 10741 |
| 2025-07-09 | 21.16 | $38.87 | 12400 |
| 2025-07-08 | 20.71 | $38.65 | 9346 |
| 2025-07-07 | 20.36 | $38.25 | 33904 |
| 2025-07-03 | 20.06 | $38.74 | 26800 |
| 2025-07-02 | 19.07 | $38.37 | 9339 |
| 2025-07-01 | 18.31 | $37.71 | 14700 |
| 2025-06-30 | 17.85 | $37.66 | 12600 |
| 2025-06-27 | 16.88 | $37.52 | 12301 |
| 2025-06-26 | 15.86 | $37.40 | 8145 |
| 2025-06-25 | 15.02 | $36.80 | 20900 |
| 2025-06-24 | 14.52 | $36.79 | 19818 |
| 2025-06-23 | 14.04 | $35.98 | 25044 |
| 2025-06-20 | 14.25 | $35.71 | 15800 |
| 2025-06-18 | 14.03 | $35.74 | 19112 |
| 2025-06-17 | 13.93 | $35.61 | 34145 |
| 2025-06-16 | 13.83 | $35.94 | 8522 |
| 2025-06-13 | 13.80 | $35.08 | 9000 |
| 2025-06-12 | 14.24 | $35.79 | 11834 |
| 2025-06-11 | 14.02 | $35.79 | 12500 |
| 2025-06-10 | 13.62 | $35.94 | 34300 |
| 2025-06-09 | 13.33 | $35.64 | 6517 |
| 2025-06-06 | 13.16 | $35.27 | 11031 |
| 2025-06-05 | 13.34 | $34.76 | 19800 |
| 2025-06-04 | 13.62 | $35.07 | 63400 |
| 2025-06-03 | 13.28 | $34.98 | 420934 |
| 2025-06-02 | 13.13 | $34.30 | 10900 |
| 2025-05-30 | 13.76 | $34.33 | 11333 |
| 2025-05-29 | 14.40 | $34.11 | 13617 |
| 2025-05-28 | 14.89 | $33.94 | 28542 |
| 2025-05-27 | 15.45 | $34.21 | 8400 |
| 2025-05-23 | 16.10 | $33.86 | 12100 |
| 2025-05-22 | 16.40 | $33.82 | 31327 |
| 2025-05-21 | 16.71 | $34.02 | 13641 |
| 2025-05-20 | 17.43 | $34.47 | 20100 |
| 2025-05-19 | 18.04 | $34.50 | 11100 |
| 2025-05-16 | 18.71 | $34.34 | 24710 |
| 2025-05-15 | 19.59 | $34.00 | 19700 |
| 2025-05-14 | 20.33 | $33.35 | 11113 |
| 2025-05-13 | 20.47 | $33.59 | 17535 |
| 2025-05-12 | 21.01 | $33.85 | 4700 |
| 2025-05-09 | 21.71 | $33.83 | 7100 |
| 2025-05-08 | 22.19 | $33.88 | 2925 |
| 2025-05-07 | 22.78 | $34.01 | 6500 |
| 2025-05-06 | 23.32 | $33.81 | 3100 |
| 2025-05-05 | 23.66 | $33.87 | 14739 |
| 2025-05-02 | 24.02 | $34.00 | 9639 |
| 2025-05-01 | 24.46 | $33.74 | 8140 |
| 2025-04-30 | 24.77 | $34.01 | 4806 |
| 2025-04-29 | 25.09 | $33.77 | 10300 |
| 2025-04-28 | 25.20 | $33.55 | 7915 |
| 2025-04-25 | 25.05 | $33.42 | 17100 |
| 2025-04-24 | 24.81 | $33.56 | 4249 |
| 2025-04-23 | 24.64 | $33.62 | 17326 |
| 2025-04-22 | 24.52 | $33.66 | 8202 |
| 2025-04-21 | 24.40 | $33.02 | 31547 |
| 2025-04-17 | 24.02 | $33.58 | 7835 |
| 2025-04-16 | 23.99 | $33.32 | 13300 |
| 2025-04-15 | 23.84 | $33.63 | 7809 |
| 2025-04-14 | 23.94 | $33.77 | 18117 |
| 2025-04-11 | 24.04 | $33.33 | 13341 |
| 2025-04-10 | 23.69 | $32.82 | 8400 |
| 2025-04-09 | 22.93 | $33.10 | 31000 |
| 2025-04-08 | 22.13 | $31.72 | 17715 |
| 2025-04-07 | 20.91 | $32.04 | 30127 |
| 2025-04-04 | 19.66 | $32.65 | 10533 |
| 2025-04-03 | 18.87 | $34.56 | 8200 |
| 2025-04-02 | 19.31 | $34.86 | 13802 |
| 2025-04-01 | 19.78 | $34.79 | 14243 |
| 2025-03-31 | 20.28 | $34.81 | 5544 |
| 2025-03-28 | 20.77 | $34.37 | 10800 |
| 2025-03-27 | 20.97 | $34.55 | 14632 |
| 2025-03-26 | 21.25 | $34.37 | 19400 |
| 2025-03-25 | 21.37 | $34.04 | 17048 |
| 2025-03-24 | 21.25 | $34.16 | 12605 |
| 2025-03-21 | 21.19 | $33.91 | 14745 |
| 2025-03-20 | 20.98 | $34.15 | 16209 |
| 2025-03-19 | 20.90 | $34.22 | 8926 |
| 2025-03-18 | 20.82 | $34.10 | 8600 |
| 2025-03-17 | 20.69 | $34.22 | 15700 |
| 2025-03-14 | 20.55 | $33.88 | 28200 |
| 2025-03-13 | 20.08 | $33.52 | 32100 |
| 2025-03-12 | 19.40 | $33.50 | 11634 |
| 2025-03-11 | 18.70 | $33.87 | 25900 |
| 2025-03-10 | 18.14 | $34.48 | 35837 |
| 2025-03-07 | 17.74 | $34.57 | 145100 |
| 2025-03-06 | 17.00 | $34.24 | 17243 |
| 2025-03-05 | 15.95 | $34.44 | 21400 |
| 2025-03-04 | 14.92 | $34.34 | 40721 |
| 2025-03-03 | 13.88 | $34.96 | 21800 |
| 2025-02-28 | 12.94 | $36.21 | 17000 |
| 2025-02-27 | 12.24 | $35.87 | 30200 |
| 2025-02-26 | 11.68 | $37.24 | 23300 |
| 2025-02-25 | 11.68 | $36.62 | 11800 |
| 2025-02-24 | 11.27 | $37.25 | 54400 |
| 2025-02-21 | 11.23 | $37.90 | 16116 |
| 2025-02-20 | 11.50 | $39.24 | 24226 |
| 2025-02-19 | 11.64 | $39.68 | 13100 |
| 2025-02-18 | 11.38 | $39.69 | 21600 |
| 2025-02-14 | 11.31 | $38.93 | 12027 |
| 2025-02-13 | 11.75 | $38.60 | 17200 |
| 2025-02-12 | 12.25 | $38.10 | 11800 |
| 2025-02-11 | 12.45 | $38.16 | 13800 |
| 2025-02-10 | 12.89 | $38.59 | 18700 |
| 2025-02-07 | 13.54 | $38.09 | 17400 |
| 2025-02-06 | 14.21 | $38.34 | 14100 |
| 2025-02-05 | 14.72 | $38.16 | 9800 |
| 2025-02-04 | 15.18 | $37.89 | 18300 |
| 2025-02-03 | 15.43 | $37.49 | 22300 |
| 2025-01-31 | 15.54 | $38.10 | 10907 |
| 2025-01-30 | 16.36 | $38.46 | 85900 |
| 2025-01-29 | 17.05 | $37.87 | 19706 |
| 2025-01-28 | 17.36 | $37.99 | 179805 |
| 2025-01-27 | 17.69 | $37.71 | 19200 |
| 2025-01-24 | 18.03 | $39.43 | 24002 |
| 2025-01-23 | 18.02 | $39.69 | 11008 |
| 2025-01-22 | 18.09 | $39.58 | 12900 |
| 2025-01-21 | 17.83 | $39.19 | 23100 |
| 2025-01-17 | 17.89 | $38.59 | 18511 |
| 2025-01-16 | 18.39 | $38.06 | 30500 |
| 2025-01-15 | 19.23 | $37.93 | 22400 |
| 2025-01-14 | 20.22 | $37.27 | 25321 |
| 2025-01-13 | 20.59 | $36.97 | 24840 |
| 2025-01-10 | 20.43 | $37.12 | 32606 |
| 2025-01-08 | 20.62 | $37.62 | 29544 |
| 2025-01-07 | 21.15 | $37.92 | 43244 |
| 2025-01-06 | 22.16 | $38.37 | 21200 |
| 2025-01-03 | 22.81 | $37.83 | 18336 |
| 2025-01-02 | 23.35 | $36.99 | 33300 |
| 2024-12-31 | 23.16 | $37.17 | 34700 |
| 2024-12-30 | 22.74 | $37.07 | 24116 |
| 2024-12-27 | 22.14 | $37.37 | 25942 |
| 2024-12-26 | 21.87 | $37.74 | 15300 |
| 2024-12-24 | 22.07 | $37.72 | 12500 |
| 2024-12-23 | 22.19 | $37.46 | 31548 |
| 2024-12-20 | 21.84 | $37.45 | 115637 |
| 2024-12-19 | 21.46 | $37.07 | 26300 |
| 2024-12-18 | 20.48 | $37.12 | 17112 |
| 2024-12-17 | 19.49 | $37.89 | 32600 |
| 2024-12-16 | 19.21 | $38.05 | 29200 |
| 2024-12-13 | 19.19 | $38.26 | 21014 |
| 2024-12-12 | 19.42 | $38.33 | 25700 |
| 2024-12-11 | 19.79 | $38.35 | 18314 |
| 2024-12-10 | 20.23 | $38.59 | 19400 |
| 2024-12-09 | 20.69 | $38.60 | 22037 |
| 2024-12-06 | 21.59 | $38.94 | 20131 |
| 2024-12-05 | 22.37 | $39.13 | 30000 |
| 2024-12-04 | 22.87 | $39.16 | 18600 |
| 2024-12-03 | 23.38 | $39.28 | 14900 |
| 2024-12-02 | 23.60 | $39.50 | 32743 |
| 2024-11-29 | 23.57 | $39.88 | 9600 |
| 2024-11-27 | 22.57 | $39.82 | 20600 |
| 2024-11-26 | 21.52 | $39.71 | 24400 |
| 2024-11-25 | 20.67 | $39.50 | 18300 |
| 2024-11-22 | 19.89 | $39.40 | 19304 |
| 2024-11-21 | 19.24 | $39.25 | 17828 |
| 2024-11-20 | 18.80 | $38.84 | 29821 |
| 2024-11-19 | 18.91 | $38.77 | 20300 |
| 2024-11-18 | 19.04 | $38.83 | 32400 |
| 2024-11-15 | 19.09 | $38.67 | 23220 |
| 2024-11-14 | 19.44 | $38.71 | 48300 |
| 2024-11-13 | 19.65 | $39.03 | 42100 |
| 2024-11-12 | 19.34 | $39.00 | 23800 |
| 2024-11-11 | 19.02 | $39.07 | 12441 |
| 2024-11-08 | 18.48 | $38.96 | 71411 |
| 2024-11-07 | 18.17 | $38.62 | 238336 |
| 2024-11-06 | 18.29 | $38.68 | 21337 |
| 2024-11-05 | 18.41 | $37.99 | 20637 |
| 2024-11-04 | 18.84 | $37.67 | 17500 |
| 2024-11-01 | 18.76 | $37.72 | 10100 |
| 2024-10-31 | 19.00 | $37.81 | 52743 |
| 2024-10-30 | 19.42 | $38.02 | 17942 |
| 2024-10-29 | 20.18 | $37.98 | 45445 |
| 2024-10-28 | 20.98 | $38.14 | 123400 |
| 2024-10-25 | 22.04 | $37.99 | 18731 |
| 2024-10-24 | 23.16 | $38.44 | 16400 |
| 2024-10-23 | 23.37 | $38.55 | 15205 |
| 2024-10-22 | 23.55 | $38.56 | 25713 |
| 2024-10-21 | 23.73 | $38.59 | 18547 |
| 2024-10-18 | 23.60 | $38.87 | 19601 |
| 2024-10-17 | 22.98 | $38.78 | 18228 |
| 2024-10-16 | 22.39 | $38.83 | 34100 |
| 2024-10-15 | 21.78 | $38.59 | 24000 |
| 2024-10-14 | 21.13 | $38.52 | 23634 |
| 2024-10-11 | 21.00 | $38.21 | 25636 |
| 2024-10-10 | 21.41 | $37.86 | 22100 |
| 2024-10-09 | 22.13 | $38.02 | 52120 |
| 2024-10-08 | 22.89 | $37.82 | 27930 |
| 2024-10-07 | 23.99 | $37.59 | 14228 |
| 2024-10-04 | 25.15 | $38.05 | 28400 |
| 2024-10-03 | 25.94 | $37.89 | 51100 |
| 2024-10-02 | 26.83 | $38.11 | 48100 |
| 2024-10-01 | 27.44 | $38.15 | 24709 |
| 2024-09-30 | 27.88 | $38.16 | 33400 |
| 2024-09-27 | 28.47 | $38.05 | 10128 |
| 2024-09-26 | 29.02 | $37.91 | 19918 |
| 2024-09-25 | 29.85 | $37.94 | 42200 |
| 2024-09-24 | 30.49 | $38.03 | 19218 |
| 2024-09-23 | 31.00 | $38.15 | 7500 |
| 2024-09-20 | 31.53 | $37.94 | 17200 |
| 2024-09-19 | 32.46 | $37.94 | 16030 |
| 2024-09-18 | 33.34 | $37.84 | 18918 |
| 2024-09-17 | 34.28 | $38.10 | 31409 |
| 2024-09-16 | 34.80 | $38.22 | 33000 |
| 2024-09-13 | 35.19 | $37.95 | 29600 |
| 2024-09-12 | 35.96 | $37.72 | 14115 |
| 2024-09-11 | 37.15 | $37.58 | 35040 |
| 2024-09-10 | 38.46 | $37.79 | 19700 |
| 2024-09-09 | 38.27 | $37.78 | 18908 |
| 2024-09-06 | 38.09 | $37.40 | 38700 |
| 2024-09-05 | 37.95 | $37.70 | 34803 |
| 2024-09-04 | 37.35 | $38.01 | 23948 |
| 2024-09-03 | 35.91 | $37.87 | 44600 |
| 2024-08-30 | 34.47 | $37.91 | 32000 |
| 2024-08-29 | 33.08 | $37.61 | 15700 |
| 2024-08-28 | 31.77 | $37.54 | 35700 |
| 2024-08-27 | 30.40 | $37.47 | 31600 |
| 2024-08-26 | 29.16 | $37.39 | 37000 |
| 2024-08-23 | 27.86 | $37.28 | 29000 |
| 2024-08-22 | 26.75 | $37.11 | 15706 |
| 2024-08-21 | 25.71 | $37.09 | 14900 |
| 2024-08-20 | 24.72 | $36.88 | 15400 |
| 2024-08-19 | 23.83 | $36.87 | 31600 |
| 2024-08-16 | 22.97 | $36.70 | 41300 |
| 2024-08-15 | 22.24 | $36.56 | 36100 |
| 2024-08-14 | 21.62 | $36.41 | 15600 |
| 2024-08-13 | 21.19 | $36.21 | 51700 |
| 2024-08-12 | 21.11 | $36.03 | 14200 |
| 2024-08-09 | 21.07 | $36.18 | 39200 |
| 2024-08-08 | 21.02 | $36.16 | 43500 |
| 2024-08-07 | 21.05 | $35.80 | 47528 |
| 2024-08-06 | 21.08 | $35.79 | 49300 |
| 2024-08-05 | 21.23 | $35.55 | 44300 |
| 2024-08-02 | 21.39 | $36.32 | 33600 |
| 2024-08-01 | 20.35 | $36.28 | 20736 |
| 2024-07-31 | 19.52 | $36.04 | 54600 |
| 2024-07-30 | 18.70 | $36.12 | 39000 |
| 2024-07-29 | 17.93 | $35.94 | 66308 |
| 2024-07-26 | 17.31 | $35.80 | 16200 |
| 2024-07-25 | 16.76 | $35.41 | 22400 |
| 2024-07-24 | 16.40 | $35.39 | 47011 |
| 2024-07-23 | 16.34 | $35.50 | 45200 |
| 2024-07-22 | 15.77 | $35.68 | 10300 |
| 2024-07-19 | 15.20 | $35.47 | 27003 |
| 2024-07-18 | 14.59 | $35.72 | 29212 |
| 2024-07-17 | 13.31 | $35.91 | 25700 |
| 2024-07-16 | 12.07 | $35.58 | 27600 |
| 2024-07-15 | 11.23 | $35.20 | 94900 |
| 2024-07-12 | 10.65 | $35.24 | 72201 |
| 2024-07-11 | 10.05 | $35.07 | 130700 |
| 2024-07-10 | 9.90 | $34.74 | 36330 |
| 2024-07-09 | 10.41 | $34.47 | 38400 |
| 2024-07-08 | 10.67 | $34.50 | 18043 |
| 2024-07-05 | 11.09 | $34.59 | 19600 |
| 2024-07-03 | 11.38 | $34.43 | 41738 |
| 2024-07-02 | 11.87 | $34.49 | 18900 |
| 2024-07-01 | 12.28 | $34.35 | 27123 |
| 2024-06-28 | 12.70 | $34.56 | 22125 |
| 2024-06-27 | 13.21 | $34.67 | 23300 |
| 2024-06-26 | 13.64 | $34.91 | 36132 |
| 2024-06-25 | 13.67 | $35.05 | 55600 |
| 2024-06-24 | 13.14 | $35.37 | 23700 |
| 2024-06-21 | 12.34 | $35.12 | 16947 |
| 2024-06-20 | 11.99 | $35.08 | 42817 |
| 2024-06-18 | 11.66 | $34.98 | 24610 |
| 2024-06-17 | 11.59 | $34.87 | 50000 |
| 2024-06-14 | 11.63 | $34.63 | 21900 |
| 2024-06-13 | 12.19 | $34.70 | 49833 |
| 2024-06-12 | 12.60 | $34.72 | 31300 |
| 2024-06-11 | 12.69 | $34.77 | 12500 |
| 2024-06-10 | 13.12 | $34.82 | 14500 |
| 2024-06-07 | 13.46 | $34.86 | 14900 |
| 2024-06-06 | 13.48 | $34.87 | 27800 |
| 2024-06-05 | 13.64 | $34.91 | 25500 |
| 2024-06-04 | 13.84 | $34.92 | 24300 |
| 2024-06-03 | 14.05 | $34.71 | 19144 |
| 2024-05-31 | 14.50 | $34.83 | 16700 |
| 2024-05-30 | 14.97 | $34.22 | 19346 |
| 2024-05-29 | 14.96 | $34.01 | 29400 |
| 2024-05-28 | 14.70 | $34.26 | 24244 |
| 2024-05-24 | 14.83 | $34.67 | 15200 |
| 2024-05-23 | 15.44 | $34.59 | 24911 |
| 2024-05-22 | 16.09 | $35.04 | 28420 |
| 2024-05-21 | 15.68 | $35.08 | 23600 |
| 2024-05-20 | 15.38 | $35.06 | 53243 |
| 2024-05-17 | 14.87 | $35.24 | 62600 |
| 2024-05-16 | 14.33 | $35.18 | 24841 |
| 2024-05-15 | 13.77 | $34.99 | 21537 |
| 2024-05-14 | 13.48 | $34.87 | 32900 |
| 2024-05-13 | 13.35 | $34.86 | 144600 |
| 2024-05-10 | 12.89 | $34.91 | 65400 |
| 2024-05-09 | 12.62 | $34.75 | 54200 |
| 2024-05-08 | 12.64 | $34.56 | 43920 |
| 2024-05-07 | 13.01 | $34.57 | 96900 |
| 2024-05-06 | 13.42 | $34.26 | 36000 |
| 2024-05-03 | 13.75 | $34.15 | 100600 |
| 2024-05-02 | 13.86 | $34.00 | 262800 |
| 2024-05-01 | 13.77 | $33.98 | 57334 |
| 2024-04-30 | 13.68 | $33.99 | 30600 |
| 2024-04-29 | 13.89 | $34.23 | 29700 |
| 2024-04-26 | 14.37 | $34.08 | 50145 |
| 2024-04-25 | 14.83 | $34.27 | 27000 |
| 2024-04-24 | 15.31 | $34.35 | 42848 |
| 2024-04-23 | 15.77 | $34.24 | 30936 |
| 2024-04-22 | 16.60 | $34.14 | 58004 |
| 2024-04-19 | 17.44 | $33.90 | 29113 |
| 2024-04-18 | 17.54 | $33.54 | 38500 |
| 2024-04-17 | 16.93 | $33.43 | 47000 |
| 2024-04-16 | 16.05 | $33.31 | 63900 |
| 2024-04-15 | 15.12 | $33.42 | 69740 |
| 2024-04-12 | 14.20 | $33.56 | 31300 |
| 2024-04-11 | 13.40 | $33.85 | 80823 |
| 2024-04-10 | 13.08 | $34.14 | 85840 |
| 2024-04-09 | 13.01 | $34.51 | 44400 |
| 2024-04-08 | 13.43 | $34.43 | 61300 |
| 2024-04-05 | 14.12 | $34.44 | 43800 |
| 2024-04-04 | 14.80 | $34.33 | 35400 |
| 2024-04-03 | 15.52 | $34.60 | 111500 |
| 2024-04-02 | 15.80 | $34.76 | 53842 |
| 2024-04-01 | 15.68 | $34.84 | 51800 |
| 2024-03-28 | 15.33 | $35.04 | 47544 |
| 2024-03-27 | 14.55 | $34.95 | 41300 |
| 2024-03-26 | 13.96 | $34.46 | 51617 |
| 2024-03-25 | 14.06 | $34.47 | 77000 |
| 2024-03-22 | 14.14 | $34.60 | 55107 |
| 2024-03-21 | 13.85 | $34.72 | 57000 |
| 2024-03-20 | 13.50 | $34.73 | 42000 |
| 2024-03-19 | 13.22 | $34.67 | 59600 |
| 2024-03-18 | 13.02 | $34.46 | 52300 |
| 2024-03-15 | 13.00 | $34.36 | 148046 |
| 2024-03-14 | 13.27 | $34.40 | 53200 |
| 2024-03-13 | 13.35 | $34.58 | 66843 |
| 2024-03-12 | 12.79 | $34.60 | 57744 |
| 2024-03-11 | 12.20 | $34.57 | 51000 |
| 2024-03-08 | 11.78 | $34.42 | 58100 |
| 2024-03-07 | 11.44 | $34.39 | 59800 |
| 2024-03-06 | 11.09 | $34.28 | 97000 |
| 2024-03-05 | 10.86 | $34.07 | 87300 |
| 2024-03-04 | 10.74 | $34.15 | 100117 |
| 2024-03-01 | 10.81 | $34.06 | 142024 |
| 2024-02-29 | 11.02 | $34.11 | 120500 |
| 2024-02-28 | 10.96 | $34.19 | 145600 |
| 2024-02-27 | 10.78 | $34.12 | 85000 |
| 2024-02-26 | 10.73 | $34.08 | 68830 |
| 2024-02-23 | 10.51 | $34.31 | 46921 |
| 2024-02-22 | 10.05 | $34.16 | 53830 |
| 2024-02-21 | 9.81 | $33.97 | 472200 |
| 2024-02-20 | 9.89 | $33.76 | 104014 |
| 2024-02-16 | 10.02 | $33.66 | 46700 |
| 2024-02-15 | 10.33 | $33.72 | 84900 |
| 2024-02-14 | 10.80 | $33.41 | 62300 |
| 2024-02-13 | 10.95 | $33.33 | 115500 |
| 2024-02-12 | 11.10 | $33.61 | 50200 |
| 2024-02-09 | 11.56 | $33.47 | 86000 |
| 2024-02-08 | 11.84 | $33.51 | 189239 |
| 2024-02-07 | 12.16 | $33.57 | 40801 |
| 2024-02-06 | 12.70 | $33.54 | 66244 |
| 2024-02-05 | 13.18 | $33.42 | 51010 |
| 2024-02-02 | 13.71 | $33.72 | 74800 |
| 2024-02-01 | 14.37 | $33.97 | 59600 |
| 2024-01-31 | 15.07 | $33.57 | 61049 |
| 2024-01-30 | 15.48 | $34.25 | 50900 |
| 2024-01-29 | 14.91 | $34.49 | 91400 |
| 2024-01-26 | 14.31 | $33.97 | 68900 |
| 2024-01-25 | 13.92 | $34.17 | 90400 |
| 2024-01-24 | 13.39 | $33.89 | 106501 |
| 2024-01-23 | 12.83 | $33.94 | 63437 |
| 2024-01-22 | 12.45 | $33.95 | 55140 |
| 2024-01-19 | 12.04 | $33.63 | 40700 |
| 2024-01-18 | 12.15 | $33.09 | 55100 |
| 2024-01-17 | 12.66 | $32.71 | 43937 |
| 2024-01-16 | 12.65 | $33.06 | 147400 |
| 2024-01-12 | 13.14 | $33.26 | 59200 |
| 2024-01-11 | 13.46 | $33.60 | 61147 |
| 2024-01-10 | 13.80 | $33.71 | 85500 |
| 2024-01-09 | 13.85 | $33.64 | 122200 |
| 2024-01-08 | 13.73 | $33.77 | 55913 |
| 2024-01-05 | 13.63 | $33.07 | 63600 |
| 2024-01-04 | 14.07 | $32.88 | 80500 |
| 2024-01-03 | 14.72 | $32.95 | 141100 |
| 2024-01-02 | 15.43 | $33.93 | 244500 |
| 2023-12-29 | 15.11 | $33.63 | 154541 |
| 2023-12-28 | 15.16 | $33.56 | 288105 |
| 2023-12-27 | 15.30 | $33.45 | 93400 |
| 2023-12-26 | 15.65 | $33.58 | 117100 |
| 2023-12-22 | 15.83 | $33.45 | 164000 |
| 2023-12-21 | 16.10 | $33.29 | 110127 |
| 2023-12-20 | 16.76 | $33.06 | 166231 |
| 2023-12-19 | 17.45 | $33.55 | 167000 |
| 2023-12-18 | 17.51 | $33.45 | 84427 |
| 2023-12-15 | 17.60 | $33.27 | 201000 |
| 2023-12-14 | 17.81 | $33.62 | 264600 |
| 2023-12-13 | 17.27 | $34.12 | 99142 |
| 2023-12-12 | 16.82 | $33.54 | 142645 |
| 2023-12-11 | 17.10 | $33.42 | 73539 |
| 2023-12-08 | 17.64 | $33.12 | 146203 |
| 2023-12-07 | 18.54 | $33.17 | 124500 |
| 2023-12-06 | 19.34 | $33.18 | 383430 |
| 2023-12-05 | 20.27 | $33.11 | 542700 |
| 2023-12-04 | 21.25 | $33.32 | 81006 |
| 2023-12-01 | 22.23 | $33.27 | 377209 |
| 2023-11-30 | 23.39 | $33.04 | 103200 |
| 2023-11-29 | 24.25 | $32.68 | 175542 |
| 2023-11-28 | 24.86 | $32.83 | 54400 |
| 2023-11-27 | 25.76 | $32.88 | 66908 |
| 2023-11-24 | 26.63 | $32.96 | 26336 |
| 2023-11-22 | 27.55 | $32.87 | 123400 |
| 2023-11-21 | 28.39 | $32.69 | 69500 |
| 2023-11-20 | 29.00 | $32.58 | 103126 |
| 2023-11-17 | 29.53 | $32.54 | 1.1M |
| 2023-11-16 | 30.18 | $32.56 | 73730 |
| 2023-11-15 | 30.77 | $32.49 | 92111 |
| 2023-11-14 | 31.37 | $32.51 | 113326 |
| 2023-11-13 | 31.97 | $32.11 | 296605 |
| 2023-11-10 | 32.06 | $32.11 | 97300 |
| 2023-11-09 | 32.05 | $31.91 | 70433 |
| 2023-11-08 | 31.99 | $32.08 | 104000 |
| 2023-11-07 | 31.97 | $32.14 | 83922 |
| 2023-11-06 | 32.05 | $32.19 | 58600 |
| 2023-11-03 | 32.18 | $32.20 | 46400 |
| 2023-11-02 | 32.33 | $31.99 | 314135 |
| 2023-11-01 | 32.08 | $31.55 | 80800 |
| 2023-10-31 | 31.14 | $31.53 | 59428 |
| 2023-10-30 | 30.18 | $31.37 | 97000 |
| 2023-10-27 | 29.11 | $31.16 | 126100 |
| 2023-10-26 | 28.01 | $31.36 | 123749 |
| 2023-10-25 | 26.91 | $31.57 | 105924 |
| 2023-10-24 | 25.88 | $32.44 | 126841 |
| 2023-10-23 | 25.14 | $32.27 | 70622 |
| 2023-10-20 | 24.36 | $32.37 | 101400 |
| 2023-10-19 | 23.72 | $33.04 | 107240 |
| 2023-10-18 | 23.39 | $33.60 | 104545 |
| 2023-10-17 | 23.43 | $34.43 | 51000 |
| 2023-10-16 | 23.71 | $34.19 | 113211 |
| 2023-10-13 | 23.61 | $33.67 | 59408 |
| 2023-10-12 | 23.51 | $34.21 | 62800 |
| 2023-10-11 | 23.72 | $34.73 | 127723 |
| 2023-10-10 | 24.29 | $34.52 | 58916 |
| 2023-10-09 | 24.89 | $34.11 | 81300 |
| 2023-10-06 | 24.83 | $34.08 | 103133 |
| 2023-10-05 | 24.76 | $33.61 | 240045 |
| 2023-10-04 | 24.14 | $33.81 | 46218 |
| 2023-10-03 | 23.50 | $33.46 | 131100 |
| 2023-10-02 | 22.82 | $34.20 | 115300 |
| 2023-09-29 | 22.55 | $34.45 | 253700 |
| 2023-09-28 | 22.47 | $34.38 | 525041 |
| 2023-09-27 | 21.94 | $33.94 | 159601 |
| 2023-09-26 | 20.76 | $33.81 | 66400 |
| 2023-09-25 | 19.60 | $34.38 | 73028 |
| 2023-09-22 | 18.54 | $34.25 | 35400 |
| 2023-09-21 | 17.53 | $34.47 | 56700 |
| 2023-09-20 | 16.59 | $35.27 | 59100 |
| 2023-09-19 | 16.14 | $35.67 | 85200 |
| 2023-09-18 | 15.82 | $35.79 | 134800 |
| 2023-09-15 | 15.71 | $35.99 | 90900 |
| 2023-09-14 | 15.74 | $36.46 | 97600 |
| 2023-09-13 | 15.92 | $35.97 | 54727 |
| 2023-09-12 | 15.83 | $36.22 | 65912 |
| 2023-09-11 | 15.97 | $36.40 | 65307 |
| 2023-09-08 | 16.22 | $36.33 | 85618 |
| 2023-09-07 | 16.25 | $36.39 | 171511 |
| 2023-09-06 | 16.28 | $37.01 | 102600 |
| 2023-09-05 | 16.74 | $37.20 | 39800 |
| 2023-09-01 | 17.59 | $37.53 | 48000 |
| 2023-08-31 | 18.30 | $37.36 | 139502 |
| 2023-08-30 | 19.17 | $37.21 | 45615 |
| 2023-08-29 | 20.05 | $37.08 | 45216 |
| 2023-08-28 | 20.82 | $36.27 | 52148 |
| 2023-08-25 | 20.88 | $35.88 | 53927 |
| 2023-08-24 | 20.58 | $35.69 | 173900 |
| 2023-08-23 | 20.48 | $36.31 | 84500 |
| 2023-08-22 | 20.28 | $35.76 | 114400 |
| 2023-08-21 | 19.82 | $36.00 | 77329 |
| 2023-08-18 | 19.18 | $35.71 | 207000 |
| 2023-08-17 | 18.21 | $35.77 | 64500 |
| 2023-08-16 | 17.41 | $36.11 | 88300 |
| 2023-08-15 | 16.83 | $36.69 | 41900 |
| 2023-08-14 | 16.60 | $37.29 | 94112 |
| 2023-08-11 | 16.42 | $36.99 | 117600 |
| 2023-08-10 | 16.35 | $37.37 | 101608 |
| 2023-08-09 | 16.49 | $37.39 | 98936 |
| 2023-08-08 | 16.77 | $37.87 | 57900 |
| 2023-08-07 | 17.07 | $38.05 | 52100 |
| 2023-08-04 | 17.75 | $37.66 | 161100 |
| 2023-08-03 | 18.48 | $37.81 | 484848 |
| 2023-08-02 | 19.04 | $38.14 | 74940 |
| 2023-08-01 | 19.94 | $39.34 | 93100 |
| 2023-07-31 | 20.13 | $39.62 | 89036 |
| 2023-07-28 | 19.87 | $39.32 | 58523 |
| 2023-07-27 | 19.77 | $38.78 | 83729 |
| 2023-07-26 | 19.66 | $38.82 | 84949 |
| 2023-07-25 | 20.03 | $38.73 | 109846 |
| 2023-07-24 | 20.27 | $38.65 | 70903 |
| 2023-07-21 | 20.64 | $38.60 | 97142 |
| 2023-07-20 | 20.87 | $38.61 | 70603 |
| 2023-07-19 | 21.10 | $39.50 | 342900 |
| 2023-07-18 | 20.50 | $39.42 | 76000 |
| 2023-07-17 | 19.97 | $39.04 | 91000 |
| 2023-07-14 | 19.58 | $38.65 | 76600 |
| 2023-07-13 | 19.20 | $39.16 | 75400 |
| 2023-07-12 | 18.41 | $38.69 | 82900 |
| 2023-07-11 | 17.76 | $38.31 | 86800 |
| 2023-07-10 | 17.39 | $37.90 | 100535 |
| 2023-07-07 | 17.31 | $37.22 | 109300 |
| 2023-07-06 | 17.43 | $36.96 | 56400 |
| 2023-07-05 | 18.05 | $37.43 | 77900 |
| 2023-07-03 | 17.69 | $37.77 | 49140 |
| 2023-06-30 | 17.12 | $37.54 | 143500 |
| 2023-06-29 | 16.58 | $37.08 | 53700 |
| 2023-06-28 | 16.42 | $36.95 | 77400 |
| 2023-06-27 | 16.36 | $36.80 | 99000 |
| 2023-06-26 | 16.45 | $35.87 | 131200 |
| 2023-06-23 | 17.07 | $35.90 | 62503 |
| 2023-06-22 | 17.90 | $36.24 | 83800 |
| 2023-06-21 | 18.53 | $36.46 | 65905 |
| 2023-06-20 | 18.75 | $36.89 | 113522 |
| 2023-06-16 | 18.74 | $37.10 | 120600 |
| 2023-06-15 | 18.17 | $37.41 | 101000 |
| 2023-06-14 | 17.66 | $37.10 | 88700 |
| 2023-06-13 | 17.26 | $37.13 | 178642 |
| 2023-06-12 | 16.99 | $36.54 | 114405 |
| 2023-06-09 | 17.26 | $35.83 | 300637 |
| 2023-06-08 | 17.88 | $35.83 | 85500 |
| 2023-06-07 | 18.78 | $35.72 | 189724 |
| 2023-06-06 | 19.67 | $35.61 | 107400 |
| 2023-06-05 | 20.53 | $35.05 | 215520 |
| 2023-06-02 | 20.85 | $35.23 | 198817 |
| 2023-06-01 | 21.19 | $34.43 | 182600 |
| 2023-05-31 | 20.29 | $34.34 | 142419 |
| 2023-05-30 | 19.33 | $34.25 | 101400 |
| 2023-05-26 | 18.37 | $34.41 | 129900 |
| 2023-05-25 | 17.43 | $34.41 | 164730 |
| 2023-05-24 | 16.44 | $34.73 | 209215 |
| 2023-05-23 | 15.73 | $34.98 | 160400 |
| 2023-05-22 | 15.18 | $35.26 | 334700 |
| 2023-05-19 | 14.80 | $35.41 | 120027 |
| 2023-05-18 | 14.49 | $35.35 | 145300 |
| 2023-05-17 | 13.89 | $35.43 | 256400 |
| 2023-05-16 | 13.37 | $35.37 | 113822 |
| 2023-05-15 | 12.92 | $35.83 | 99400 |
| 2023-05-12 | 12.72 | $36.00 | 62815 |
| 2023-05-11 | 12.60 | $35.94 | 293720 |
| 2023-05-10 | 12.39 | $36.06 | 105900 |
| 2023-05-09 | 12.21 | $36.00 | 73539 |
| 2023-05-08 | 12.11 | $36.07 | 197443 |
| 2023-05-05 | 12.06 | $36.15 | 105212 |
| 2023-05-04 | 12.01 | $35.77 | 255644 |
| 2023-05-03 | 11.69 | $35.90 | 218930 |
| 2023-05-02 | 11.52 | $36.07 | 555300 |
| 2023-05-01 | 11.33 | $36.46 | 349200 |
| 2023-04-28 | 11.52 | $36.45 | 651600 |
| 2023-04-27 | 11.55 | $35.88 | 202500 |
| 2023-04-26 | 11.09 | $35.25 | 397137 |
| 2023-04-25 | 10.43 | $35.55 | 464300 |
| 2023-04-24 | 9.95 | $36.70 | 169541 |
| 2023-04-21 | 10.04 | $36.68 | 243500 |
| 2023-04-20 | 10.14 | $36.77 | 266742 |
| 2023-04-19 | 10.42 | $37.11 | 166028 |
| 2023-04-18 | 10.84 | $37.17 | 70000 |
| 2023-04-17 | 11.41 | $37.06 | 98427 |
| 2023-04-14 | 11.73 | $36.87 | 62933 |
| 2023-04-13 | 12.08 | $37.05 | 120700 |
| 2023-04-12 | 12.30 | $36.55 | 174800 |
| 2023-04-11 | 12.54 | $37.12 | 110038 |
| 2023-04-10 | 13.06 | $36.97 | 331600 |
| 2023-04-06 | 13.37 | $36.51 | 122400 |
| 2023-04-05 | 13.43 | $36.49 | 201024 |
| 2023-04-04 | 13.64 | $37.21 | 361800 |
| 2023-04-03 | 14.32 | $37.70 | 107614 |
| 2023-03-31 | 14.90 | $37.97 | 108424 |
| 2023-03-30 | 15.50 | $37.30 | 87147 |
| 2023-03-29 | 16.23 | $36.98 | 144609 |
| 2023-03-28 | 16.67 | $36.10 | 59225 |
| 2023-03-27 | 16.51 | $36.14 | 108033 |
| 2023-03-24 | 16.44 | $36.22 | 245801 |
| 2023-03-23 | 16.07 | $36.38 | 159431 |
| 2023-03-22 | 15.79 | $36.17 | 102801 |
| 2023-03-21 | 15.60 | $37.02 | 104249 |
| 2023-03-20 | 15.65 | $36.21 | 112739 |
| 2023-03-17 | 15.23 | $35.98 | 241311 |
| 2023-03-16 | 14.79 | $36.58 | 243334 |
| 2023-03-15 | 14.32 | $35.97 | 289600 |
| 2023-03-14 | 13.34 | $36.49 | 366201 |
| 2023-03-13 | 12.51 | $35.68 | 348700 |
| 2023-03-10 | 11.17 | $36.38 | 191100 |
| 2023-03-09 | 10.14 | $37.48 | 126440 |
| 2023-03-08 | 9.74 | $38.82 | 250100 |
| 2023-03-07 | 9.95 | $38.51 | 130000 |
| 2023-03-06 | 10.20 | $39.07 | 88238 |
| 2023-03-03 | 10.61 | $39.40 | 139600 |
| 2023-03-02 | 11.10 | $38.54 | 425600 |
| 2023-03-01 | 10.92 | $38.27 | 112000 |
| 2023-02-28 | 10.99 | $38.38 | 104800 |
| 2023-02-27 | 11.08 | $38.34 | 226000 |
| 2023-02-24 | 11.23 | $38.12 | 116939 |
| 2023-02-23 | 10.98 | $38.91 | 88200 |
| 2023-02-22 | 10.93 | $38.57 | 150735 |
| 2023-02-21 | 10.68 | $38.48 | 228200 |
| 2023-02-17 | 10.50 | $39.78 | 189000 |
| 2023-02-16 | 10.90 | $40.26 | 542935 |
| 2023-02-15 | 10.93 | $41.20 | 108200 |
| 2023-02-14 | 10.66 | $40.79 | 121200 |
| 2023-02-13 | 10.53 | $40.46 | 152606 |
| 2023-02-10 | 10.77 | $39.73 | 99600 |
| 2023-02-09 | 11.27 | $40.28 | 96407 |
| 2023-02-08 | 11.42 | $40.48 | 205100 |
| 2023-02-07 | 11.28 | $41.13 | 520940 |
| 2023-02-06 | 11.14 | $40.32 | 254300 |
| 2023-02-03 | 11.40 | $40.87 | 193300 |
| 2023-02-02 | 11.16 | $41.76 | 476710 |
| 2023-02-01 | 10.47 | $40.52 | 252400 |
| 2023-01-31 | 10.93 | $40.47 | 331700 |
| 2023-01-30 | 11.30 | $40.06 | 176400 |
| 2023-01-27 | 11.61 | $40.10 | 346728 |
| 2023-01-26 | 11.79 | $40.21 | 200324 |
| 2023-01-25 | 11.92 | $40.17 | 270300 |
| 2023-01-24 | 12.01 | $40.10 | 128430 |
| 2023-01-23 | 12.10 | $39.94 | 209400 |
| 2023-01-20 | 12.34 | $39.92 | 120930 |
| 2023-01-19 | 12.30 | $39.63 | 155818 |
| 2023-01-18 | 12.47 | $39.92 | 457800 |
| 2023-01-17 | 12.86 | $40.79 | 123144 |
| 2023-01-13 | 12.97 | $40.91 | 123500 |
| 2023-01-12 | 13.22 | $40.94 | 158600 |
| 2023-01-11 | 13.19 | $41.13 | 276321 |
| 2023-01-10 | 13.15 | $40.87 | 208400 |
| 2023-01-09 | 13.35 | $40.81 | 102400 |
| 2023-01-06 | 13.37 | $41.12 | 132401 |
| 2023-01-05 | 13.50 | $40.22 | 104518 |
| 2023-01-04 | 14.13 | $40.73 | 194413 |
| 2023-01-03 | 14.46 | $40.46 | 103921 |
| 2022-12-30 | 15.11 | $40.46 | 225100 |
| 2022-12-29 | 15.71 | $40.77 | 261336 |
| 2022-12-28 | 15.94 | $40.47 | 224438 |
| 2022-12-27 | 16.18 | $40.89 | 72801 |
| 2022-12-23 | 16.28 | $40.71 | 151203 |
| 2022-12-22 | 16.56 | $40.42 | 152000 |
| 2022-12-21 | 17.08 | $40.81 | 118800 |
| 2022-12-20 | 17.10 | $40.27 | 128200 |
| 2022-12-19 | 17.44 | $40.26 | 135941 |
| 2022-12-16 | 17.80 | $40.38 | 172200 |
| 2022-12-15 | 18.27 | $40.83 | 220000 |
| 2022-12-14 | 18.27 | $41.37 | 140900 |
| 2022-12-13 | 17.72 | $41.51 | 145400 |
| 2022-12-12 | 17.04 | $41.49 | 116502 |
| 2022-12-09 | 16.79 | $40.93 | 132439 |
| 2022-12-08 | 16.68 | $41.20 | 143700 |
| 2022-12-07 | 16.48 | $40.98 | 381100 |
| 2022-12-06 | 16.31 | $40.98 | 134541 |
| 2022-12-05 | 16.18 | $41.03 | 166200 |
| 2022-12-02 | 15.83 | $41.51 | 483000 |
| 2022-12-01 | 15.37 | $41.39 | 230739 |
| 2022-11-30 | 14.70 | $41.37 | 160206 |
| 2022-11-29 | 14.20 | $40.56 | 145921 |
| 2022-11-28 | 14.13 | $40.61 | 78800 |
| 2022-11-25 | 13.91 | $40.97 | 102600 |
| 2022-11-23 | 13.40 | $40.76 | 146540 |
| 2022-11-22 | 12.97 | $40.60 | 204340 |
| 2022-11-21 | 12.61 | $40.37 | 181800 |
| 2022-11-18 | 12.36 | $40.01 | 206603 |
| 2022-11-17 | 12.28 | $39.45 | 260600 |
| 2022-11-16 | 12.55 | $39.63 | 521400 |
| 2022-11-15 | 12.67 | $39.43 | 409807 |
| 2022-11-14 | 12.89 | $39.25 | 165400 |
| 2022-11-11 | 13.01 | $39.50 | 386925 |
| 2022-11-10 | 13.13 | $39.94 | 264900 |
| 2022-11-09 | 13.18 | $38.76 | 120900 |
| 2022-11-08 | 13.62 | $39.14 | 253506 |
| 2022-11-07 | 14.03 | $38.87 | 191900 |
| 2022-11-04 | 14.65 | $38.89 | 229847 |
| 2022-11-03 | 15.30 | $38.57 | 285000 |
| 2022-11-02 | 16.09 | $38.63 | 201000 |
| 2022-11-01 | 16.72 | $39.18 | 191417 |
| 2022-10-31 | 17.11 | $38.95 | 254923 |
| 2022-10-28 | 17.84 | $39.30 | 139000 |
| 2022-10-27 | 18.62 | $38.32 | 208500 |
| 2022-10-26 | 19.54 | $38.59 | 199804 |
| 2022-10-25 | 20.49 | $38.64 | 178651 |
| 2022-10-24 | 21.28 | $37.53 | 111900 |
| 2022-10-21 | 21.56 | $37.24 | 485800 |
| 2022-10-20 | 21.66 | $36.21 | 154117 |
| 2022-10-19 | 21.85 | $36.32 | 378700 |
| 2022-10-18 | 21.88 | $36.81 | 384500 |
| 2022-10-17 | 22.00 | $36.20 | 83147 |
| 2022-10-14 | 21.54 | $35.10 | 301600 |
| 2022-10-13 | 21.05 | $36.25 | 139503 |
| 2022-10-12 | 20.35 | $35.67 | 163100 |
| 2022-10-11 | 19.94 | $35.63 | 596609 |
| 2022-10-10 | 19.52 | $36.34 | 128500 |
| 2022-10-07 | 19.26 | $37.14 | 139700 |
| 2022-10-06 | 19.34 | $38.59 | 144049 |
| 2022-10-05 | 19.93 | $38.74 | 214500 |
| 2022-10-04 | 20.43 | $38.82 | 512016 |
| 2022-10-03 | 20.89 | $36.88 | 212331 |
| 2022-09-30 | 20.50 | $35.82 | 133302 |
| 2022-09-29 | 19.96 | $36.60 | 116727 |
| 2022-09-28 | 19.51 | $37.77 | 203500 |
| 2022-09-27 | 19.19 | $36.70 | 167228 |
| 2022-09-26 | 18.55 | $36.43 | 179800 |
| 2022-09-23 | 17.90 | $36.85 | 423203 |
| 2022-09-22 | 17.05 | $37.69 | 443027 |
| 2022-09-21 | 16.53 | $38.92 | 108700 |
| 2022-09-20 | 16.46 | $39.77 | 166800 |
| 2022-09-19 | 16.61 | $40.54 | 154204 |
| 2022-09-16 | 16.88 | $40.12 | 172700 |
| 2022-09-15 | 16.96 | $40.63 | 97500 |
| 2022-09-14 | 17.40 | $40.93 | 106317 |
| 2022-09-13 | 17.57 | $40.62 | 382202 |
| 2022-09-12 | 17.85 | $42.84 | 313100 |
| 2022-09-09 | 18.60 | $42.39 | 166900 |
| 2022-09-08 | 19.53 | $41.46 | 175503 |
| 2022-09-07 | 19.99 | $40.82 | 48700 |
| 2022-09-06 | 20.15 | $39.64 | 113400 |
| 2022-09-02 | 19.77 | $39.82 | 105038 |
| 2022-09-01 | 19.55 | $40.07 | 330009 |
| 2022-08-31 | 18.80 | $40.35 | 203800 |
| 2022-08-30 | 18.49 | $40.69 | 122000 |
| 2022-08-29 | 18.16 | $41.11 | 74500 |
| 2022-08-26 | 18.10 | $41.50 | 156908 |
| 2022-08-25 | 18.31 | $43.49 | 337012 |
| 2022-08-24 | 19.18 | $42.46 | 162500 |
| 2022-08-23 | 19.58 | $41.97 | 81321 |
| 2022-08-22 | 19.79 | $41.74 | 191500 |
| 2022-08-19 | 19.97 | $43.18 | 96000 |
| 2022-08-18 | 20.98 | $44.52 | 90000 |
| 2022-08-17 | 21.28 | $44.26 | 237100 |
| 2022-08-16 | 21.60 | $45.16 | 119200 |
| 2022-08-15 | 21.34 | $45.17 | 212100 |
| 2022-08-12 | 20.84 | $45.10 | 188242 |
| 2022-08-11 | 20.41 | $44.06 | 285011 |
| 2022-08-10 | 20.01 | $43.99 | 364000 |
| 2022-08-09 | 20.08 | $42.41 | 219237 |
| 2022-08-08 | 20.87 | $43.41 | 200831 |
| 2022-08-05 | 20.51 | $43.33 | 428400 |
| 2022-08-04 | 20.50 | $43.45 | 445500 |
| 2022-08-03 | 20.25 | $43.24 | 201222 |
| 2022-08-02 | 20.11 | $42.59 | 108530 |
| 2022-08-01 | 20.16 | $42.54 | 110200 |
| 2022-07-29 | 20.58 | $42.65 | 226500 |
| 2022-07-28 | 21.02 | $42.44 | 281100 |
| 2022-07-27 | 21.68 | $41.62 | 196400 |
| 2022-07-26 | 22.55 | $41.42 | 120500 |
| 2022-07-25 | 23.20 | $41.25 | 72900 |
| 2022-07-22 | 23.67 | $40.97 | 194800 |
| 2022-07-21 | 23.95 | $40.76 | 109400 |
| 2022-07-20 | 23.87 | $40.60 | 181042 |
| 2022-07-19 | 23.79 | $40.85 | 235314 |
| 2022-07-18 | 23.73 | $40.26 | 56217 |
| 2022-07-15 | 23.62 | $40.77 | 149837 |
| 2022-07-14 | 23.73 | $40.38 | 192833 |
| 2022-07-13 | 23.40 | $40.62 | 208011 |
| 2022-07-12 | 23.31 | $40.81 | 154600 |
| 2022-07-11 | 23.40 | $41.06 | 97300 |
| 2022-07-08 | 23.64 | $41.00 | 76800 |
| 2022-07-07 | 23.96 | $41.12 | 167800 |
| 2022-07-06 | 24.36 | $41.17 | 130900 |
| 2022-07-05 | 24.79 | $40.91 | 56800 |
| 2022-07-01 | 25.15 | $41.52 | 254300 |
| 2022-06-30 | 25.90 | $40.93 | 226900 |
| 2022-06-29 | 26.31 | $40.89 | 92804 |
| 2022-06-28 | 26.89 | $40.77 | 84900 |
| 2022-06-27 | 27.50 | $41.15 | 41900 |
| 2022-06-24 | 28.29 | $41.01 | 56838 |
| 2022-06-23 | 28.92 | $40.18 | 77621 |
| 2022-06-22 | 28.82 | $39.66 | 105024 |
| 2022-06-21 | 28.52 | $39.48 | 82416 |
| 2022-06-17 | 27.85 | $38.68 | 138300 |
| 2022-06-16 | 26.42 | $38.81 | 115929 |
| 2022-06-15 | 24.93 | $39.39 | 172144 |
| 2022-06-14 | 23.52 | $39.22 | 555100 |
| 2022-06-13 | 22.04 | $39.82 | 84400 |
| 2022-06-10 | 20.72 | $41.02 | 261800 |
| 2022-06-09 | 19.84 | $41.41 | 99200 |
| 2022-06-08 | 19.25 | $42.26 | 140200 |
| 2022-06-07 | 19.14 | $42.87 | 355532 |
| 2022-06-06 | 19.06 | $42.50 | 55249 |
| 2022-06-03 | 19.12 | $42.51 | 195020 |
| 2022-06-02 | 19.12 | $42.83 | 82639 |
| 2022-06-01 | 19.13 | $42.59 | 346303 |
| 2022-05-31 | 19.33 | $42.89 | 109614 |
| 2022-05-27 | 19.74 | $43.26 | 182414 |
| 2022-05-26 | 20.35 | $42.66 | 358132 |
| 2022-05-25 | 20.65 | $42.44 | 459000 |
| 2022-05-24 | 20.68 | $42.44 | 135010 |
| 2022-05-23 | 20.68 | $41.92 | 57802 |
| 2022-05-20 | 20.25 | $41.42 | 52022 |
| 2022-05-19 | 19.36 | $41.30 | 98539 |
| 2022-05-18 | 18.46 | $41.60 | 87200 |
| 2022-05-17 | 17.82 | $43.02 | 127100 |
| 2022-05-16 | 17.69 | $42.78 | 124717 |
| 2022-05-13 | 17.47 | $42.72 | 664200 |
| 2022-05-12 | 17.01 | $42.26 | 145319 |
| 2022-05-11 | 16.15 | $42.28 | 207000 |
| 2022-05-10 | 15.44 | $42.26 | 277303 |
| 2022-05-09 | 14.71 | $42.63 | 344100 |
| 2022-05-06 | 14.14 | $42.92 | 76200 |
| 2022-05-05 | 13.60 | $42.94 | 134931 |
| 2022-05-04 | 13.14 | $43.72 | 225915 |
| 2022-05-03 | 12.71 | $42.86 | 89425 |
| 2022-05-02 | 11.84 | $42.71 | 288030 |
| 2022-04-29 | 10.93 | $43.10 | 60300 |
| 2022-04-28 | 10.47 | $44.53 | 63300 |
| 2022-04-27 | 10.58 | $44.13 | 211200 |
| 2022-04-26 | 10.68 | $44.08 | 79043 |
| 2022-04-25 | 10.82 | $44.57 | 48100 |
| 2022-04-22 | 10.88 | $44.62 | 76244 |
| 2022-04-21 | 11.44 | $45.60 | 72337 |
| 2022-04-20 | 11.41 | $45.83 | 66835 |
| 2022-04-19 | 11.47 | $45.27 | 76522 |
| 2022-04-18 | 11.99 | $44.73 | 107423 |
| 2022-04-14 | 12.56 | $45.01 | 47500 |
| 2022-04-13 | 12.96 | $45.06 | 122700 |
| 2022-04-12 | 13.50 | $45.02 | 84500 |
| 2022-04-11 | 14.01 | $45.07 | 82500 |
| 2022-04-08 | 14.48 | $45.35 | 99410 |
| 2022-04-07 | 14.80 | $45.29 | 194500 |
| 2022-04-06 | 15.23 | $45.16 | 111729 |
| 2022-04-05 | 15.81 | $44.49 | 151942 |
| 2022-04-04 | 16.60 | $44.40 | 59603 |
| 2022-04-01 | 17.38 | $44.72 | 101548 |
| 2022-03-31 | 18.28 | $44.80 | 81100 |
| 2022-03-30 | 18.97 | $45.41 | 160800 |
| 2022-03-29 | 19.46 | $46.30 | 251034 |
| 2022-03-28 | 19.77 | $45.15 | 45101 |
| 2022-03-25 | 20.77 | $44.97 | 117802 |
| 2022-03-24 | 21.73 | $45.06 | 75801 |
| 2022-03-23 | 22.74 | $44.17 | 138326 |
| 2022-03-22 | 23.72 | $45.15 | 69000 |
| 2022-03-21 | 24.56 | $44.47 | 36600 |
| 2022-03-18 | 25.65 | $44.80 | 45923 |
| 2022-03-17 | 26.80 | $43.87 | 57027 |
| 2022-03-16 | 27.94 | $43.12 | 192600 |
| 2022-03-15 | 28.69 | $41.39 | 61800 |
| 2022-03-14 | 28.30 | $40.15 | 76629 |
| 2022-03-11 | 27.73 | $41.09 | 27623 |
| 2022-03-10 | 27.58 | $42.00 | 48532 |
| 2022-03-09 | 27.17 | $42.41 | 485400 |
| 2022-03-08 | 26.97 | $40.83 | 268421 |
| 2022-03-07 | 26.18 | $40.47 | 722748 |
| 2022-03-04 | 25.43 | $42.66 | 164900 |
| 2022-03-03 | 25.47 | $43.53 | 50426 |
| 2022-03-02 | 26.25 | $44.33 | 320100 |
| 2022-03-01 | 26.95 | $43.35 | 70600 |
| 2022-02-28 | 27.07 | $43.68 | 177215 |
| 2022-02-25 | 27.30 | $43.98 | 81707 |
| 2022-02-24 | 27.55 | $42.72 | 132200 |
| 2022-02-23 | 26.39 | $42.82 | 43700 |
| 2022-02-22 | 25.61 | $43.27 | 71229 |
| 2022-02-18 | 24.97 | $43.41 | 38627 |
| 2022-02-17 | 24.36 | $43.34 | 58700 |
| 2022-02-16 | 23.72 | $43.57 | 59900 |
| 2022-02-15 | 23.05 | $43.59 | 43900 |
| 2022-02-14 | 22.51 | $43.48 | 62746 |
| 2022-02-11 | 21.82 | $43.75 | 60035 |
| 2022-02-10 | 21.39 | $44.01 | 175434 |
| 2022-02-09 | 21.09 | $44.84 | 221700 |
| 2022-02-08 | 21.43 | $44.58 | 122436 |
| 2022-02-07 | 21.17 | $44.39 | 249425 |
| 2022-02-04 | 20.82 | $44.51 | 210729 |
| 2022-02-03 | 20.45 | $44.91 | 149548 |
| 2022-02-02 | 20.54 | $45.09 | 120922 |
| 2022-02-01 | 20.63 | $44.58 | 337400 |
| 2022-01-31 | 20.43 | $44.81 | 57400 |
| 2022-01-28 | 20.16 | $44.48 | 187124 |
| 2022-01-27 | 19.46 | $43.70 | 105900 |
| 2022-01-26 | 18.84 | $43.63 | 134505 |
| 2022-01-25 | 18.18 | $44.21 | 397600 |
| 2022-01-24 | 17.61 | $44.47 | 203700 |
| 2022-01-21 | 17.01 | $44.62 | 234949 |
| 2022-01-20 | 17.09 | $44.70 | 140800 |
| 2022-01-19 | 17.26 | $45.04 | 73441 |
| 2022-01-18 | 17.72 | $45.21 | 166837 |
| 2022-01-14 | 18.20 | $45.63 | 119700 |
| 2022-01-13 | 19.13 | $45.86 | 96127 |
| 2022-01-12 | 19.77 | $46.00 | 177600 |
| 2022-01-11 | 20.39 | $45.92 | 85129 |
| 2022-01-10 | 21.04 | $45.92 | 549009 |
| 2022-01-07 | 21.52 | $46.18 | 340000 |
| 2022-01-06 | 21.68 | $46.22 | 111600 |
| 2022-01-05 | 21.79 | $46.33 | 288807 |
| 2022-01-04 | 21.80 | $46.65 | 181200 |
| 2022-01-03 | 21.61 | $46.49 | 135400 |
| 2021-12-31 | 21.47 | $45.85 | 38000 |
| 2021-12-30 | 21.65 | $45.95 | 72500 |
| 2021-12-29 | 21.79 | $46.11 | 44000 |
| 2021-12-28 | 22.00 | $46.17 | 250735 |
| 2021-12-27 | 22.19 | $46.34 | 49518 |
| 2021-12-23 | 22.48 | $45.58 | 95400 |
| 2021-12-22 | 23.12 | $45.26 | 166436 |
| 2021-12-21 | 24.06 | $44.85 | 86738 |
| 2021-12-20 | 25.32 | $43.04 | 464000 |
| 2021-12-17 | 25.37 | $43.86 | 38303 |
| 2021-12-16 | 25.74 | $43.85 | 121829 |
| 2021-12-15 | 26.55 | $44.68 | 641614 |
| 2021-12-14 | 27.14 | $44.10 | 57400 |
| 2021-12-13 | 28.23 | $44.40 | 65031 |
| 2021-12-10 | 29.69 | $45.57 | 72500 |
| 2021-12-09 | 30.54 | $45.42 | 81230 |
| 2021-12-08 | 31.06 | $46.14 | 84332 |
| 2021-12-07 | 31.18 | $45.84 | 223826 |
| 2021-12-06 | 31.32 | $44.57 | 93534 |
| 2021-12-03 | 32.73 | $43.77 | 76200 |
| 2021-12-02 | 34.22 | $44.58 | 162430 |
| 2021-12-01 | 35.53 | $43.48 | 71024 |
| 2021-11-30 | 37.36 | $43.61 | 26638 |
| 2021-11-29 | 39.19 | $44.82 | 39024 |
| 2021-11-26 | 39.89 | $44.36 | 66300 |
| 2021-11-24 | 40.66 | $45.06 | 26221 |
| 2021-11-23 | 40.53 | $45.08 | 38400 |
| 2021-11-22 | 40.40 | $44.93 | 119400 |
| 2021-11-19 | 40.26 | $44.77 | 35201 |
| 2021-11-18 | 40.31 | $44.78 | 62731 |
| 2021-11-17 | 40.42 | $44.89 | 44405 |
| 2021-11-16 | 40.40 | $44.91 | 21425 |
| 2021-11-15 | 40.14 | $44.84 | 43100 |
| 2021-11-12 | 39.97 | $44.75 | 27100 |
| 2021-11-11 | 39.90 | $44.57 | 30546 |
| 2021-11-10 | 39.84 | $44.74 | 24500 |
| 2021-11-09 | 39.77 | $44.59 | 49300 |
| 2021-11-08 | 39.80 | $44.43 | 93200 |
| 2021-11-05 | 39.83 | $44.59 | 48000 |
| 2021-11-04 | 39.56 | $44.45 | 106649 |
| 2021-11-03 | 39.44 | $44.51 | 35002 |
| 2021-11-02 | 39.32 | $44.44 | 27723 |
| 2021-11-01 | 39.13 | $44.22 | 23945 |
| 2021-10-29 | 39.09 | $43.43 | 19300 |
| 2021-10-28 | 39.49 | $43.41 | 53403 |
| 2021-10-27 | 39.92 | $42.74 | 30313 |
| 2021-10-26 | 40.45 | $43.28 | 34220 |
| 2021-10-25 | 40.37 | $43.44 | 60700 |
| 2021-10-22 | 40.46 | $43.04 | 20734 |
| 2021-10-21 | 40.64 | $43.08 | 24600 |
| 2021-10-20 | 40.95 | $43.08 | 28200 |
| 2021-10-19 | 41.29 | $42.97 | 50900 |
| 2021-10-18 | 41.66 | $42.68 | 67102 |
| 2021-10-15 | 42.25 | $42.38 | 108300 |
| 2021-10-14 | 42.81 | $42.22 | 28222 |
| 2021-10-13 | 43.66 | $41.39 | 182219 |
| 2021-10-12 | 44.97 | $41.33 | 45900 |
| 2021-10-11 | 46.11 | $41.26 | 21520 |
| 2021-10-08 | 47.31 | $41.50 | 38039 |
| 2021-10-07 | 48.43 | $41.53 | 28908 |
| 2021-10-06 | 49.51 | $41.11 | 121926 |
| 2021-10-05 | 51.05 | $41.18 | 28000 |
| 2021-10-04 | 52.26 | $40.92 | 25200 |
| 2021-10-01 | 54.39 | $41.26 | 120000 |
| 2021-09-30 | 56.32 | $41.18 | 34036 |
| 2021-09-29 | 58.14 | $41.76 | 29400 |
| 2021-09-28 | 59.78 | $41.33 | 71600 |
| 2021-09-27 | 61.63 | $41.87 | 79108 |
| 2021-09-24 | 62.97 | $42.24 | 316500 |
| 2021-09-23 | 63.98 | $42.25 | 83800 |
| 2021-09-22 | 65.02 | $42.39 | 56500 |
| 2021-09-21 | 66.10 | $42.06 | 24935 |
| 2021-09-20 | 67.33 | $42.16 | 22100 |
| 2021-09-17 | 68.63 | $42.43 | 38809 |
| 2021-09-16 | 69.38 | $42.80 | 16600 |
| 2021-09-15 | 69.88 | $42.96 | 40818 |
| 2021-09-14 | 70.41 | $42.80 | 39943 |
| 2021-09-13 | 71.01 | $42.95 | 17800 |
| 2021-09-10 | 71.55 | $42.99 | 25303 |
| 2021-09-09 | 71.96 | $43.22 | 147006 |
| 2021-09-08 | 72.15 | $43.56 | 36400 |
| 2021-09-07 | 72.38 | $43.17 | 35400 |
| 2021-09-03 | 72.45 | $43.73 | 29400 |
| 2021-09-02 | 72.07 | $43.81 | 22736 |
| 2021-09-01 | 71.77 | $43.61 | 89900 |
| 2021-08-31 | 71.46 | $43.44 | 17449 |
| 2021-08-30 | 71.14 | $43.41 | 24900 |
| 2021-08-27 | 70.83 | $43.22 | 95508 |
| 2021-08-26 | 70.52 | $43.08 | 33100 |
| 2021-08-25 | 70.19 | $43.22 | 65500 |
| 2021-08-24 | 69.78 | $43.23 | 191707 |
| 2021-08-23 | 69.23 | $43.53 | 39100 |
| 2021-08-20 | 68.42 | $43.75 | 33800 |
| 2021-08-19 | 67.57 | $43.45 | 66702 |
| 2021-08-18 | 66.70 | $43.17 | 22700 |
| 2021-08-17 | 65.78 | $43.75 | 56016 |
| 2021-08-16 | 64.61 | $43.69 | 142400 |
| 2021-08-13 | 63.38 | $43.40 | 70200 |
| 2021-08-12 | 62.10 | $43.07 | 74600 |
| 2021-08-11 | 60.76 | $43.10 | 10112 |
| 2021-08-10 | 59.26 | $42.94 | 52600 |
| 2021-08-09 | 57.68 | $42.88 | 33200 |
| 2021-08-06 | 56.02 | $42.88 | 20327 |
| 2021-08-05 | 54.23 | $42.80 | 14900 |
| 2021-08-04 | 52.35 | $42.70 | 24010 |
| 2021-08-03 | 50.37 | $43.01 | 53320 |
| 2021-08-02 | 48.31 | $42.70 | 33029 |
| 2021-07-30 | 46.14 | $42.69 | 26000 |
| 2021-07-29 | 43.86 | $42.76 | 140900 |
| 2021-07-28 | 41.47 | $42.66 | 81600 |
| 2021-07-27 | 38.95 | $42.87 | 217107 |
| 2021-07-26 | 36.30 | $42.63 | 34422 |
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